22,610$
-4,96%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 23,60 | 23,60 | 22,58 | 22,60 | -5,02% | - |
| 19.09.2024 | 24,14 | 24,29 | 23,63 | 23,79 | 2,68% | 2.740.724,00 |
| 18.09.2024 | 23,20 | 24,38 | 22,89 | 23,17 | 0,91% | 2.902.631,00 |
| 17.09.2024 | 23,09 | 23,33 | 22,54 | 22,96 | 1,23% | 1.854.581,00 |
| 16.09.2024 | 22,04 | 22,79 | 21,87 | 22,68 | 1,07% | 2.313.028,00 |
| 13.09.2024 | 21,31 | 22,60 | 21,31 | 22,44 | 6,20% | 2.280.512,00 |
| 12.09.2024 | 21,70 | 21,85 | 21,08 | 21,13 | -3,21% | 1.762.538,00 |
| 11.09.2024 | 21,79 | 21,87 | 20,95 | 21,83 | 0,97% | 3.965.650,00 |
| 10.09.2024 | 22,11 | 22,11 | 21,09 | 21,62 | -2,48% | 2.491.829,00 |
| 09.09.2024 | 21,78 | 22,97 | 21,65 | 22,17 | 4,23% | 3.092.093,00 |
| 06.09.2024 | 22,46 | 22,50 | 21,24 | 21,27 | -6,18% | 1.653.519,00 |
| 05.09.2024 | 22,45 | 23,23 | 22,05 | 22,67 | 0,00% | 2.010.392,00 |
| 04.09.2024 | 22,90 | 23,23 | 22,52 | 22,67 | -2,20% | 1.462.901,00 |
| 03.09.2024 | 24,32 | 24,59 | 23,15 | 23,18 | -5,50% | 2.175.764,00 |
| 30.08.2024 | 25,00 | 25,14 | 24,30 | 24,53 | 0,45% | 1.432.462,00 |
| 29.08.2024 | 24,48 | 25,20 | 24,24 | 24,42 | 1,58% | 1.089.087,00 |
| 28.08.2024 | 24,44 | 24,86 | 23,65 | 24,04 | -2,24% | 2.212.522,00 |
| 27.08.2024 | 24,20 | 24,95 | 23,93 | 24,59 | 0,53% | 1.937.815,00 |
| 26.08.2024 | 24,99 | 25,14 | 24,42 | 24,46 | -2,12% | 1.103.089,00 |
| 23.08.2024 | 24,77 | 25,51 | 24,72 | 24,99 | 2,84% | 1.124.056,00 |
| 22.08.2024 | 25,42 | 25,43 | 24,23 | 24,30 | -3,72% | 1.338.092,00 |
| 21.08.2024 | 25,44 | 25,72 | 24,74 | 25,24 | 0,76% | 1.540.613,00 |
| 20.08.2024 | 25,25 | 25,30 | 24,58 | 25,05 | -1,38% | 845.877,00 |
| 19.08.2024 | 25,02 | 25,47 | 24,76 | 25,40 | 1,76% | 1.139.913,00 |
| 16.08.2024 | 24,96 | 25,31 | 24,63 | 24,96 | -0,64% | 1.558.021,00 |
| 15.08.2024 | 24,39 | 25,76 | 24,18 | 25,12 | 6,17% | 2.623.101,00 |
| 14.08.2024 | 23,55 | 23,89 | 23,02 | 23,66 | 1,63% | 1.783.413,00 |
| 13.08.2024 | 23,05 | 23,37 | 22,62 | 23,28 | 2,74% | 1.723.804,00 |
| 12.08.2024 | 23,05 | 23,05 | 22,41 | 22,66 | -0,70% | 1.552.316,00 |
| 09.08.2024 | 22,65 | 23,05 | 22,17 | 22,82 | -0,61% | 2.221.732,00 |
| 08.08.2024 | 21,04 | 22,98 | 20,87 | 22,96 | 12,05% | 2.882.234,00 |
| 07.08.2024 | 21,97 | 22,17 | 20,42 | 20,49 | -3,85% | 1.921.600,00 |
| 06.08.2024 | 21,56 | 21,73 | 20,88 | 21,31 | -0,56% | 1.828.018,00 |
| 05.08.2024 | 21,85 | 22,47 | 21,20 | 21,43 | -5,97% | 2.292.412,00 |
| 02.08.2024 | 23,26 | 24,06 | 22,48 | 22,79 | -5,71% | 4.494.331,00 |
| 01.08.2024 | 25,50 | 26,23 | 23,08 | 24,17 | 0,54% | 5.247.044,00 |
| 31.07.2024 | 22,90 | 24,35 | 22,70 | 24,04 | 7,27% | 3.986.189,00 |
| 30.07.2024 | 23,70 | 23,80 | 22,31 | 22,41 | -5,64% | 2.290.809,00 |
| 29.07.2024 | 24,42 | 24,60 | 23,68 | 23,75 | -1,66% | 4.143.191,00 |
| 26.07.2024 | 24,77 | 24,82 | 23,99 | 24,15 | -0,66% | 8.853.642,00 |
| 25.07.2024 | 24,19 | 25,13 | 24,06 | 24,31 | -1,57% | 14.986.853,00 |
| 24.07.2024 | 25,79 | 26,17 | 24,07 | 24,70 | -10,71% | 5.060.520,00 |
| 23.07.2024 | 27,88 | 28,34 | 27,66 | 27,66 | -4,26% | 1.628.308,00 |
| 22.07.2024 | 29,62 | 29,75 | 28,67 | 28,89 | 0,35% | 1.797.270,00 |
| 19.07.2024 | 30,68 | 30,78 | 28,77 | 28,79 | -6,71% | 1.343.430,00 |
| 18.07.2024 | 32,21 | 32,61 | 30,50 | 30,86 | -2,93% | 1.066.831,00 |
| 17.07.2024 | 32,53 | 32,75 | 31,60 | 31,79 | -4,10% | 1.038.026,00 |
| 16.07.2024 | 31,98 | 33,26 | 31,32 | 33,15 | 4,51% | 3.021.930,00 |
| 15.07.2024 | 31,43 | 32,07 | 31,21 | 31,72 | 0,92% | 1.011.049,00 |
| 12.07.2024 | 31,65 | 32,27 | 31,37 | 31,43 | 0,35% | 1.027.266,00 |
| 11.07.2024 | 32,55 | 32,55 | 31,11 | 31,32 | -2,22% | 983.036,00 |
| 10.07.2024 | 31,40 | 32,08 | 31,20 | 32,03 | 3,02% | 943.645,00 |
| 09.07.2024 | 31,43 | 31,53 | 30,31 | 31,09 | -0,99% | 730.282,00 |
| 08.07.2024 | 31,00 | 31,65 | 30,93 | 31,40 | 2,15% | 866.596,00 |
| 05.07.2024 | 30,88 | 30,99 | 30,41 | 30,74 | 0,39% | 855.129,00 |
| 03.07.2024 | 29,95 | 30,91 | 29,63 | 30,62 | 3,69% | 1.271.503,00 |
| 02.07.2024 | 27,98 | 29,58 | 27,97 | 29,53 | 5,73% | 1.245.180,00 |
| 01.07.2024 | 28,25 | 28,30 | 27,63 | 27,93 | -1,10% | 843.072,00 |
| 28.06.2024 | 28,45 | 28,83 | 28,06 | 28,24 | 0,18% | 3.623.199,00 |
| 27.06.2024 | 28,45 | 28,45 | 27,92 | 28,19 | -0,91% | 859.036,00 |
| 26.06.2024 | 27,68 | 28,80 | 27,60 | 28,45 | 2,26% | 1.587.681,00 |
| 25.06.2024 | 27,26 | 27,94 | 26,92 | 27,82 | 2,13% | 1.204.649,00 |
| 24.06.2024 | 27,53 | 28,08 | 27,24 | 27,24 | -1,55% | 1.112.492,00 |
| 21.06.2024 | 27,78 | 28,12 | 27,41 | 27,67 | -0,75% | 2.443.220,00 |
| 20.06.2024 | 28,12 | 29,02 | 27,81 | 27,88 | -1,38% | 1.907.635,00 |
| 18.06.2024 | 28,34 | 28,53 | 28,11 | 28,27 | 0,21% | 1.350.093,00 |
| 17.06.2024 | 28,02 | 28,29 | 27,58 | 28,21 | 0,68% | 1.104.166,00 |
| 14.06.2024 | 28,58 | 28,91 | 27,89 | 28,02 | -3,81% | 1.665.485,00 |
| 13.06.2024 | 29,47 | 29,76 | 28,77 | 29,13 | -1,52% | 1.137.759,00 |
| 12.06.2024 | 29,45 | 30,37 | 29,39 | 29,58 | 2,04% | 1.812.819,00 |
| 11.06.2024 | 29,30 | 29,98 | 28,41 | 28,99 | -3,53% | 2.745.363,00 |
| 10.06.2024 | 28,95 | 30,25 | 28,85 | 30,05 | 2,25% | 717.553,00 |
| 07.06.2024 | 29,15 | 29,51 | 28,91 | 29,39 | -0,20% | 989.300,00 |
| 06.06.2024 | 29,51 | 29,55 | 29,07 | 29,45 | -0,24% | 582.087,00 |
| 05.06.2024 | 29,53 | 29,63 | 29,14 | 29,52 | 1,90% | 716.533,00 |
| 04.06.2024 | 29,23 | 29,26 | 28,66 | 28,97 | -1,06% | 1.116.765,00 |
| 03.06.2024 | 29,91 | 30,11 | 28,72 | 29,28 | -2,85% | 1.349.733,00 |
| 31.05.2024 | 29,79 | 30,26 | 28,86 | 30,14 | 1,24% | 1.452.327,00 |
| 30.05.2024 | 29,91 | 30,38 | 29,68 | 29,77 | -0,33% | 664.676,00 |
| 29.05.2024 | 30,14 | 30,40 | 29,49 | 29,87 | -2,99% | 864.460,00 |
| 28.05.2024 | 31,00 | 31,82 | 30,63 | 30,79 | 0,59% | 1.074.499,00 |
| 24.05.2024 | 30,47 | 30,90 | 30,27 | 30,61 | 1,73% | 577.442,00 |
| 23.05.2024 | 30,80 | 31,00 | 29,85 | 30,09 | -0,50% | 1.542.911,00 |
| 22.05.2024 | 29,02 | 30,67 | 28,98 | 30,24 | 5,11% | 1.397.674,00 |
| 21.05.2024 | 29,61 | 29,66 | 28,56 | 28,77 | -4,26% | 1.194.362,00 |
| 20.05.2024 | 29,65 | 30,43 | 29,48 | 30,05 | 1,35% | 1.312.638,00 |
| 17.05.2024 | 29,90 | 29,90 | 29,11 | 29,65 | -0,34% | 1.001.056,00 |
| 16.05.2024 | 29,90 | 30,48 | 29,65 | 29,75 | -0,50% | 1.361.982,00 |
| 15.05.2024 | 29,00 | 29,92 | 28,90 | 29,90 | 4,77% | 1.589.523,00 |
| 14.05.2024 | 27,53 | 28,59 | 27,44 | 28,54 | 4,66% | 1.246.763,00 |
| 13.05.2024 | 27,11 | 27,98 | 26,74 | 27,27 | 1,91% | 1.679.088,00 |
| 10.05.2024 | 27,55 | 27,82 | 26,41 | 26,76 | -3,32% | 2.746.981,00 |
| 09.05.2024 | 25,00 | 28,06 | 23,64 | 27,68 | -5,72% | 7.510.721,00 |
| 08.05.2024 | 29,84 | 30,10 | 29,10 | 29,36 | -3,13% | 1.097.565,00 |
| 07.05.2024 | 30,20 | 30,73 | 30,20 | 30,31 | 0,70% | 849.381,00 |
| 06.05.2024 | 30,18 | 30,33 | 29,77 | 30,10 | 0,43% | 701.575,00 |
| 03.05.2024 | 30,45 | 30,65 | 29,72 | 29,97 | 1,22% | 703.010,00 |
| 02.05.2024 | 29,48 | 29,68 | 28,64 | 29,61 | 2,78% | 1.201.132,00 |
| 01.05.2024 | 29,08 | 29,79 | 28,31 | 28,81 | -2,96% | 1.210.436,00 |
| 30.04.2024 | 29,89 | 30,50 | 29,67 | 29,69 | -1,85% | 1.848.993,00 |