21,163$
0,44%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 19,86 | 21,51 | 19,75 | 21,07 | 12,73% | 5.857.985,00 |
| 07.05.2025 | 18,85 | 19,14 | 18,17 | 18,69 | -1,42% | 7.871.622,00 |
| 06.05.2025 | 18,45 | 19,11 | 18,30 | 18,96 | -0,99% | 3.554.629,00 |
| 05.05.2025 | 19,31 | 19,49 | 19,01 | 19,15 | -2,05% | 2.772.207,00 |
| 02.05.2025 | 19,12 | 19,85 | 19,08 | 19,55 | 3,82% | 2.117.200,00 |
| 01.05.2025 | 19,39 | 19,56 | 18,81 | 18,83 | -1,26% | 1.847.630,00 |
| 30.04.2025 | 18,07 | 19,13 | 17,90 | 19,07 | 1,65% | 1.940.958,00 |
| 29.04.2025 | 18,76 | 19,10 | 18,58 | 18,76 | -2,44% | 2.364.106,00 |
| 28.04.2025 | 18,94 | 19,55 | 18,65 | 19,23 | 0,58% | 1.855.873,00 |
| 25.04.2025 | 18,60 | 19,31 | 18,46 | 19,12 | 1,32% | 2.105.248,00 |
| 24.04.2025 | 18,06 | 19,34 | 18,00 | 18,87 | 7,80% | 3.039.620,00 |
| 23.04.2025 | 17,66 | 18,20 | 17,41 | 17,51 | 4,38% | 3.974.642,00 |
| 22.04.2025 | 16,78 | 17,15 | 16,42 | 16,77 | 1,45% | 5.073.263,00 |
| 21.04.2025 | 17,40 | 17,47 | 16,38 | 16,53 | -8,47% | 6.547.889,00 |
| 17.04.2025 | 19,03 | 19,16 | 17,78 | 18,06 | -4,60% | 4.399.998,00 |
| 16.04.2025 | 19,44 | 19,57 | 18,05 | 18,93 | -4,78% | 6.080.889,00 |
| 15.04.2025 | 20,26 | 20,99 | 19,08 | 19,88 | -9,68% | 7.046.411,00 |
| 14.04.2025 | 22,99 | 22,99 | 21,51 | 22,01 | -0,99% | 2.031.721,00 |
| 11.04.2025 | 21,42 | 22,55 | 20,38 | 22,23 | 1,88% | 3.423.518,00 |
| 10.04.2025 | 22,05 | 22,25 | 20,01 | 21,82 | -6,07% | 3.993.893,00 |
| 09.04.2025 | 18,90 | 23,38 | 18,61 | 23,23 | 22,72% | 5.237.205,00 |
| 08.04.2025 | 21,92 | 21,92 | 18,34 | 18,93 | -10,11% | 4.222.540,00 |
| 07.04.2025 | 20,79 | 22,59 | 19,69 | 21,06 | -1,22% | 3.339.332,00 |
| 04.04.2025 | 21,51 | 22,24 | 20,74 | 21,32 | -6,86% | 3.981.019,00 |
| 03.04.2025 | 24,72 | 24,87 | 22,63 | 22,89 | -11,66% | 3.653.447,00 |
| 02.04.2025 | 25,66 | 26,51 | 25,58 | 25,91 | -1,03% | 3.002.284,00 |
| 01.04.2025 | 24,86 | 26,37 | 24,81 | 26,18 | 4,18% | 3.522.533,00 |
| 31.03.2025 | 24,45 | 25,45 | 23,21 | 25,13 | 1,09% | 5.451.037,00 |
| 28.03.2025 | 25,02 | 25,67 | 24,02 | 24,86 | -2,62% | 3.039.202,00 |
| 27.03.2025 | 26,33 | 26,50 | 25,44 | 25,53 | -4,92% | 2.215.976,00 |
| 26.03.2025 | 26,86 | 27,17 | 26,47 | 26,85 | -1,07% | 1.879.330,00 |
| 25.03.2025 | 27,33 | 27,77 | 27,00 | 27,14 | -0,18% | 1.746.292,00 |
| 24.03.2025 | 27,20 | 27,78 | 26,97 | 27,19 | 2,33% | 1.777.062,00 |
| 21.03.2025 | 26,16 | 27,22 | 26,11 | 26,57 | -1,01% | 3.312.345,00 |
| 20.03.2025 | 26,79 | 27,41 | 26,60 | 26,84 | -2,08% | 1.999.958,00 |
| 19.03.2025 | 26,81 | 27,94 | 26,67 | 27,41 | 1,90% | 2.034.184,00 |
| 18.03.2025 | 26,47 | 26,93 | 25,88 | 26,90 | -0,15% | 2.514.668,00 |
| 17.03.2025 | 26,53 | 27,13 | 26,10 | 26,94 | 0,60% | 2.135.283,00 |
| 14.03.2025 | 26,95 | 27,60 | 26,34 | 26,78 | 2,06% | 3.736.080,00 |
| 13.03.2025 | 25,12 | 27,27 | 24,83 | 26,24 | 5,21% | 3.772.742,00 |
| 12.03.2025 | 26,27 | 26,63 | 24,93 | 24,94 | -2,08% | 2.958.744,00 |
| 11.03.2025 | 25,43 | 26,50 | 24,39 | 25,47 | 0,24% | 3.349.468,00 |
| 10.03.2025 | 27,09 | 27,38 | 25,38 | 25,41 | -8,30% | 5.221.303,00 |
| 07.03.2025 | 28,21 | 28,66 | 26,59 | 27,71 | -2,15% | 7.678.145,00 |
| 06.03.2025 | 28,64 | 29,45 | 27,85 | 28,32 | 5,75% | 9.629.620,00 |
| 05.03.2025 | 25,31 | 26,84 | 25,24 | 26,78 | 6,95% | 3.745.061,00 |
| 04.03.2025 | 25,13 | 25,78 | 24,09 | 25,04 | -2,30% | 5.934.205,00 |
| 03.03.2025 | 26,75 | 27,31 | 24,80 | 25,63 | 14,93% | 11.111.729,00 |
| 28.02.2025 | 21,71 | 23,00 | 21,16 | 22,30 | 2,43% | 4.121.597,00 |
| 27.02.2025 | 23,55 | 23,71 | 21,66 | 21,77 | -6,37% | 2.133.502,00 |
| 26.02.2025 | 23,70 | 23,84 | 22,59 | 23,25 | -1,02% | 2.389.391,00 |
| 25.02.2025 | 24,84 | 25,20 | 23,47 | 23,49 | -6,08% | 3.285.482,00 |
| 24.02.2025 | 26,21 | 26,36 | 23,98 | 25,01 | -6,01% | 4.461.662,00 |
| 21.02.2025 | 27,87 | 28,17 | 26,37 | 26,61 | -3,62% | 1.776.414,00 |
| 20.02.2025 | 27,88 | 28,17 | 27,29 | 27,61 | -0,32% | 2.497.326,00 |
| 19.02.2025 | 26,91 | 28,08 | 26,84 | 27,70 | 3,44% | 3.219.005,00 |
| 18.02.2025 | 25,88 | 27,12 | 25,62 | 26,78 | 4,04% | 4.419.289,00 |
| 14.02.2025 | 24,60 | 26,25 | 24,46 | 25,74 | 4,76% | 3.597.885,00 |
| 13.02.2025 | 24,46 | 25,10 | 24,35 | 24,57 | 0,57% | 1.765.826,00 |
| 12.02.2025 | 24,11 | 24,75 | 23,84 | 24,43 | -0,24% | 2.152.377,00 |
| 11.02.2025 | 22,99 | 24,59 | 22,99 | 24,49 | 4,79% | 2.009.469,00 |
| 10.02.2025 | 24,45 | 24,45 | 23,00 | 23,37 | -3,75% | 2.428.554,00 |
| 07.02.2025 | 25,23 | 25,23 | 23,87 | 24,28 | -2,92% | 3.077.532,00 |
| 06.02.2025 | 24,53 | 25,55 | 24,34 | 25,01 | 1,63% | 2.226.609,00 |
| 05.02.2025 | 23,84 | 25,14 | 23,40 | 24,61 | 2,80% | 2.474.539,00 |
| 04.02.2025 | 23,00 | 23,97 | 22,89 | 23,94 | 4,27% | 2.007.488,00 |
| 03.02.2025 | 22,70 | 23,05 | 22,16 | 22,96 | -4,69% | 3.360.574,00 |
| 31.01.2025 | 24,41 | 25,17 | 23,81 | 24,09 | 0,37% | 4.541.078,00 |
| 30.01.2025 | 22,15 | 24,37 | 21,50 | 24,00 | 5,03% | 6.014.927,00 |
| 29.01.2025 | 22,65 | 23,07 | 22,47 | 22,85 | 2,97% | 2.605.671,00 |
| 28.01.2025 | 23,21 | 23,45 | 22,03 | 22,19 | -4,48% | 2.660.411,00 |
| 27.01.2025 | 24,00 | 24,36 | 22,91 | 23,23 | -4,60% | 2.463.133,00 |
| 24.01.2025 | 24,73 | 24,91 | 24,20 | 24,35 | -2,37% | 2.333.787,00 |
| 23.01.2025 | 24,57 | 25,10 | 24,16 | 24,94 | -0,32% | 3.475.565,00 |
| 22.01.2025 | 25,00 | 25,47 | 24,96 | 25,02 | 0,08% | 1.832.078,00 |
| 21.01.2025 | 25,00 | 25,34 | 24,59 | 25,00 | 0,64% | 2.227.480,00 |
| 17.01.2025 | 24,34 | 24,86 | 24,02 | 24,84 | 4,77% | 2.147.495,00 |
| 16.01.2025 | 23,60 | 24,30 | 23,21 | 23,71 | 1,32% | 2.077.399,00 |
| 15.01.2025 | 23,51 | 23,87 | 23,32 | 23,40 | 2,14% | 1.550.950,00 |
| 14.01.2025 | 23,45 | 23,46 | 22,75 | 22,91 | -0,56% | 1.588.570,00 |
| 13.01.2025 | 22,53 | 23,19 | 22,30 | 23,04 | 0,35% | 1.543.359,00 |
| 10.01.2025 | 23,34 | 23,54 | 22,45 | 22,96 | -3,04% | 1.655.820,00 |
| 08.01.2025 | 24,06 | 24,06 | 22,92 | 23,68 | -2,87% | 2.032.051,00 |
| 07.01.2025 | 24,99 | 25,61 | 24,30 | 24,38 | -1,53% | 2.643.602,00 |
| 06.01.2025 | 24,23 | 24,86 | 24,15 | 24,76 | 4,47% | 2.754.717,00 |
| 03.01.2025 | 22,98 | 23,95 | 22,63 | 23,70 | 3,90% | 2.604.293,00 |
| 02.01.2025 | 22,10 | 22,99 | 21,88 | 22,81 | 4,35% | 2.192.838,00 |
| 31.12.2024 | 21,69 | 22,32 | 21,63 | 21,86 | 1,30% | 1.908.364,00 |
| 30.12.2024 | 21,80 | 21,95 | 20,90 | 21,58 | -3,19% | 1.509.389,00 |
| 27.12.2024 | 22,07 | 22,49 | 22,03 | 22,29 | 0,09% | 1.352.204,00 |
| 26.12.2024 | 21,92 | 22,55 | 21,89 | 22,27 | 0,04% | 770.631,00 |
| 24.12.2024 | 22,38 | 22,43 | 21,84 | 22,26 | -0,45% | 469.468,00 |
| 23.12.2024 | 21,65 | 22,59 | 21,65 | 22,36 | 3,57% | 1.375.082,00 |
| 20.12.2024 | 20,88 | 21,83 | 20,80 | 21,59 | 2,47% | 8.763.679,00 |
| 19.12.2024 | 21,21 | 21,52 | 20,68 | 21,07 | 0,14% | 2.047.970,00 |
| 18.12.2024 | 22,31 | 23,13 | 20,83 | 21,04 | -4,67% | 1.927.547,00 |
| 17.12.2024 | 22,25 | 22,88 | 21,77 | 22,07 | -1,39% | 1.755.104,00 |
| 16.12.2024 | 22,00 | 22,71 | 21,64 | 22,38 | 1,73% | 1.985.918,00 |
| 13.12.2024 | 21,75 | 22,44 | 21,27 | 22,00 | 1,66% | 1.912.573,00 |
| 12.12.2024 | 21,65 | 21,92 | 21,48 | 21,64 | -1,46% | 1.128.272,00 |