28,904$
0,02%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 26,72 | 29,04 | 26,52 | 28,90 | 8,99% | 2.099.541,00 |
| 02.12.2025 | 26,14 | 26,89 | 26,00 | 26,52 | 2,10% | 1.580.225,00 |
| 01.12.2025 | 26,20 | 26,66 | 25,93 | 25,97 | -2,70% | 1.380.818,00 |
| 28.11.2025 | 26,07 | 26,76 | 25,96 | 26,69 | 3,37% | 574.558,00 |
| 26.11.2025 | 25,86 | 26,39 | 25,74 | 25,82 | 0,31% | 1.368.156,00 |
| 25.11.2025 | 24,61 | 25,77 | 24,37 | 25,74 | 3,62% | 1.407.218,00 |
| 24.11.2025 | 24,16 | 24,90 | 23,93 | 24,84 | 3,16% | 1.350.855,00 |
| 21.11.2025 | 22,83 | 24,19 | 22,41 | 24,08 | 5,61% | 1.711.295,00 |
| 20.11.2025 | 23,75 | 24,14 | 22,65 | 22,80 | -1,85% | 2.031.061,00 |
| 19.11.2025 | 23,32 | 23,75 | 23,00 | 23,23 | 0,09% | 1.256.355,00 |
| 18.11.2025 | 23,32 | 23,69 | 22,97 | 23,21 | -1,65% | 1.454.725,00 |
| 17.11.2025 | 24,79 | 24,79 | 23,42 | 23,60 | -4,49% | 1.695.450,00 |
| 14.11.2025 | 24,56 | 25,22 | 24,35 | 24,71 | -2,27% | 1.845.726,00 |
| 13.11.2025 | 26,19 | 26,44 | 24,80 | 25,29 | -4,51% | 2.231.404,00 |
| 12.11.2025 | 26,98 | 27,36 | 26,28 | 26,48 | -0,53% | 2.286.101,00 |
| 11.11.2025 | 27,43 | 27,43 | 26,09 | 26,62 | -3,55% | 2.295.789,00 |
| 10.11.2025 | 27,66 | 27,89 | 26,92 | 27,60 | 2,30% | 1.554.064,00 |
| 07.11.2025 | 26,52 | 27,05 | 26,12 | 26,98 | -0,85% | 1.544.657,00 |
| 06.11.2025 | 27,45 | 27,90 | 26,86 | 27,21 | -0,80% | 1.712.317,00 |
| 05.11.2025 | 27,42 | 28,36 | 27,27 | 27,43 | -0,04% | 1.787.453,00 |
| 04.11.2025 | 28,16 | 28,74 | 27,28 | 27,44 | -5,18% | 2.100.398,00 |
| 03.11.2025 | 30,35 | 30,61 | 28,87 | 28,94 | -3,28% | 2.752.857,00 |
| 31.10.2025 | 30,38 | 31,20 | 29,06 | 29,92 | -1,16% | 4.042.813,00 |
| 30.10.2025 | 33,65 | 33,84 | 28,59 | 30,27 | -1,53% | 5.743.516,00 |
| 29.10.2025 | 31,36 | 31,56 | 30,59 | 30,74 | 0,26% | 2.888.829,00 |
| 28.10.2025 | 30,36 | 31,82 | 30,00 | 30,66 | 0,59% | 2.674.416,00 |
| 27.10.2025 | 31,42 | 32,19 | 30,01 | 30,48 | -1,39% | 3.009.070,00 |
| 24.10.2025 | 31,73 | 31,75 | 30,79 | 30,91 | -0,31% | 2.559.607,00 |
| 23.10.2025 | 30,36 | 31,07 | 30,13 | 31,01 | 1,00% | 3.278.515,00 |
| 22.10.2025 | 30,07 | 31,54 | 30,07 | 30,70 | -1,13% | 3.883.336,00 |
| 21.10.2025 | 30,65 | 31,30 | 30,21 | 31,05 | 1,84% | 2.307.478,00 |
| 20.10.2025 | 29,48 | 30,98 | 29,30 | 30,49 | 4,49% | 1.933.014,00 |
| 17.10.2025 | 29,41 | 29,41 | 28,52 | 29,18 | -0,52% | - |
| 16.10.2025 | 29,11 | 29,60 | 29,01 | 29,33 | 1,56% | 2.613.173,00 |
| 15.10.2025 | 28,25 | 29,65 | 27,84 | 28,88 | 4,60% | 3.079.096,00 |
| 14.10.2025 | 26,70 | 28,25 | 26,54 | 27,61 | 0,73% | 1.989.532,00 |
| 13.10.2025 | 26,93 | 27,55 | 26,58 | 27,41 | 5,75% | 1.444.729,00 |
| 10.10.2025 | 27,68 | 27,90 | 25,87 | 25,92 | -6,63% | 2.454.244,00 |
| 09.10.2025 | 28,36 | 28,36 | 27,03 | 27,76 | -1,84% | 2.532.198,00 |
| 08.10.2025 | 27,52 | 28,30 | 27,38 | 28,28 | 2,84% | 3.230.829,00 |
| 07.10.2025 | 28,51 | 28,58 | 26,97 | 27,50 | -2,55% | 1.756.704,00 |
| 06.10.2025 | 28,88 | 28,99 | 27,80 | 28,22 | -0,35% | 1.905.711,00 |
| 03.10.2025 | 28,64 | 28,83 | 28,12 | 28,32 | -0,32% | 1.546.221,00 |
| 02.10.2025 | 28,91 | 28,98 | 28,25 | 28,41 | -0,04% | 1.486.966,00 |
| 01.10.2025 | 28,97 | 29,18 | 28,04 | 28,42 | -2,67% | 1.742.970,00 |
| 30.09.2025 | 29,26 | 29,63 | 28,85 | 29,20 | 0,14% | 1.274.186,00 |
| 29.09.2025 | 30,18 | 30,31 | 29,14 | 29,16 | -1,85% | 1.497.645,00 |
| 26.09.2025 | 30,02 | 30,43 | 29,52 | 29,71 | -0,74% | 966.122,00 |
| 25.09.2025 | 30,44 | 30,64 | 29,73 | 29,93 | -3,67% | 1.343.998,00 |
| 24.09.2025 | 31,40 | 31,74 | 31,00 | 31,07 | -1,08% | 919.164,00 |
| 23.09.2025 | 31,66 | 32,08 | 31,32 | 31,41 | -0,03% | 1.254.109,00 |
| 22.09.2025 | 31,55 | 32,11 | 31,28 | 31,42 | -0,10% | 1.433.536,00 |
| 19.09.2025 | 32,16 | 32,16 | 30,73 | 31,45 | -1,56% | 3.402.888,00 |
| 18.09.2025 | 31,70 | 32,04 | 31,46 | 31,95 | 3,90% | 1.715.522,00 |
| 17.09.2025 | 30,20 | 31,30 | 29,95 | 30,75 | 2,06% | 1.237.273,00 |
| 16.09.2025 | 29,92 | 30,27 | 29,79 | 30,13 | 0,87% | 987.849,00 |
| 15.09.2025 | 29,86 | 30,64 | 29,72 | 29,87 | 0,23% | 1.376.560,00 |
| 12.09.2025 | 30,22 | 30,27 | 29,69 | 29,80 | -0,57% | 1.146.801,00 |
| 11.09.2025 | 30,93 | 31,20 | 29,79 | 29,97 | -1,77% | 1.604.458,00 |
| 10.09.2025 | 30,99 | 31,14 | 30,00 | 30,51 | -1,33% | 2.130.147,00 |
| 09.09.2025 | 30,44 | 30,93 | 30,21 | 30,92 | 1,74% | 1.494.091,00 |
| 08.09.2025 | 30,17 | 30,67 | 29,98 | 30,39 | -0,59% | 1.643.013,00 |
| 05.09.2025 | 30,51 | 30,98 | 30,29 | 30,57 | 1,56% | 1.414.587,00 |
| 04.09.2025 | 29,51 | 30,15 | 28,94 | 30,10 | 0,91% | 1.464.961,00 |
| 03.09.2025 | 30,50 | 30,63 | 29,37 | 29,83 | -2,20% | 1.136.614,00 |
| 02.09.2025 | 30,00 | 30,57 | 29,45 | 30,50 | -1,13% | 1.620.900,00 |
| 29.08.2025 | 31,79 | 31,96 | 30,72 | 30,85 | -3,62% | 1.204.009,00 |
| 28.08.2025 | 31,81 | 33,20 | 31,76 | 32,01 | 1,75% | 2.170.375,00 |
| 27.08.2025 | 31,42 | 31,84 | 31,23 | 31,46 | -0,60% | 1.777.468,00 |
| 26.08.2025 | 31,97 | 32,67 | 31,45 | 31,65 | -0,35% | 1.812.793,00 |
| 25.08.2025 | 32,01 | 32,16 | 31,60 | 31,76 | -1,15% | 842.315,00 |
| 22.08.2025 | 31,22 | 32,93 | 30,94 | 32,13 | 4,05% | 1.366.036,00 |
| 21.08.2025 | 30,10 | 30,92 | 29,98 | 30,88 | 1,31% | 802.760,00 |
| 20.08.2025 | 30,59 | 31,19 | 29,82 | 30,48 | -0,52% | 2.031.204,00 |
| 19.08.2025 | 30,86 | 31,12 | 30,42 | 30,64 | -0,62% | 1.027.977,00 |
| 18.08.2025 | 30,64 | 31,02 | 30,51 | 30,83 | 0,42% | 1.158.087,00 |
| 15.08.2025 | 31,13 | 31,13 | 30,55 | 30,70 | -1,29% | 1.159.770,00 |
| 14.08.2025 | 31,13 | 31,39 | 30,73 | 31,10 | -2,39% | 916.405,00 |
| 13.08.2025 | 32,07 | 32,35 | 31,56 | 31,86 | -0,09% | 1.074.296,00 |
| 12.08.2025 | 30,29 | 32,22 | 30,02 | 31,89 | 6,98% | 1.715.889,00 |
| 11.08.2025 | 30,85 | 30,94 | 29,71 | 29,81 | -3,12% | 1.193.313,00 |
| 08.08.2025 | 30,78 | 31,06 | 30,12 | 30,77 | 0,16% | 1.850.303,00 |
| 07.08.2025 | 31,46 | 31,59 | 30,48 | 30,72 | -0,29% | 1.028.725,00 |
| 06.08.2025 | 30,97 | 31,00 | 30,28 | 30,81 | -1,38% | 1.066.254,00 |
| 05.08.2025 | 31,78 | 31,78 | 30,46 | 31,24 | -0,73% | 1.245.464,00 |
| 04.08.2025 | 31,49 | 31,78 | 31,10 | 31,47 | 0,67% | 1.287.498,00 |
| 01.08.2025 | 31,13 | 31,48 | 30,29 | 31,26 | -0,48% | 2.066.210,00 |
| 31.07.2025 | 32,21 | 32,70 | 30,50 | 31,41 | -7,26% | 3.424.098,00 |
| 30.07.2025 | 34,41 | 34,51 | 33,16 | 33,87 | -0,41% | 2.909.506,00 |
| 29.07.2025 | 34,71 | 35,20 | 33,89 | 34,01 | -1,05% | 1.389.130,00 |
| 28.07.2025 | 34,19 | 34,76 | 33,73 | 34,37 | 1,99% | 1.182.430,00 |
| 25.07.2025 | 32,81 | 33,73 | 32,54 | 33,70 | 2,87% | 1.944.305,00 |
| 24.07.2025 | 33,90 | 34,09 | 32,56 | 32,76 | -3,87% | 3.487.225,00 |
| 23.07.2025 | 35,61 | 35,61 | 33,58 | 34,08 | -5,96% | 3.466.625,00 |
| 22.07.2025 | 36,47 | 37,03 | 35,86 | 36,24 | -1,23% | 2.240.624,00 |
| 21.07.2025 | 37,25 | 37,85 | 36,63 | 36,69 | 0,19% | 1.828.060,00 |
| 18.07.2025 | 36,16 | 36,95 | 35,76 | 36,62 | 2,32% | 1.694.962,00 |
| 17.07.2025 | 35,30 | 36,36 | 35,22 | 35,79 | 0,90% | 2.276.335,00 |
| 16.07.2025 | 36,21 | 36,44 | 35,18 | 35,47 | -2,74% | 3.616.300,00 |
| 15.07.2025 | 37,22 | 37,31 | 36,45 | 36,47 | -0,36% | 1.778.821,00 |