28,188$
5,18%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 29,18 | 29,18 | 27,35 | 28,17 | 5,11% | 2.557.210,00 |
| 05.11.2026 | 29,65 | 29,86 | 25,95 | 26,80 | -14,24% | 6.885.239,00 |
| 04.11.2026 | 33,50 | 33,85 | 30,48 | 31,25 | -7,16% | 3.357.638,00 |
| 03.11.2026 | 33,27 | 34,85 | 32,98 | 33,66 | 4,70% | 2.991.738,00 |
| 02.11.2026 | 31,33 | 32,91 | 30,85 | 32,15 | 5,31% | 3.564.705,00 |
| 30.10.2026 | 30,71 | 31,65 | 30,01 | 30,53 | -7,57% | 5.001.966,00 |
| 29.10.2026 | 33,55 | 34,00 | 31,03 | 33,03 | -6,62% | 5.976.175,00 |
| 28.10.2026 | 34,12 | 35,62 | 33,46 | 35,37 | 4,09% | 6.237.214,00 |
| 27.10.2026 | 32,82 | 34,61 | 32,60 | 33,98 | 5,14% | 3.486.630,00 |
| 26.10.2026 | 31,85 | 32,69 | 31,04 | 32,32 | 2,67% | 4.027.883,00 |
| 23.10.2026 | 31,42 | 31,87 | 30,63 | 31,48 | -0,66% | 5.710.914,00 |
| 22.10.2026 | 33,42 | 33,58 | 31,24 | 31,69 | -8,17% | 2.458.067,00 |
| 21.10.2026 | 34,85 | 35,21 | 34,08 | 34,51 | 1,77% | 2.539.446,00 |
| 20.10.2026 | 32,46 | 34,33 | 32,12 | 33,91 | 2,23% | 2.427.944,00 |
| 19.10.2026 | 32,88 | 33,60 | 32,06 | 33,17 | 4,90% | 2.783.493,00 |
| 16.10.2026 | 31,80 | 32,96 | 31,43 | 31,62 | -2,29% | 2.595.595,00 |
| 15.10.2026 | 31,00 | 32,54 | 30,51 | 32,36 | 0,43% | 3.191.301,00 |
| 14.10.2026 | 32,88 | 33,49 | 31,72 | 32,22 | -4,25% | 2.410.263,00 |
| 13.10.2026 | 32,80 | 33,72 | 32,41 | 33,65 | -0,41% | 2.985.368,00 |
| 12.10.2026 | 35,00 | 35,00 | 33,70 | 33,79 | -5,00% | 2.723.857,00 |
| 09.10.2026 | 36,83 | 36,83 | 35,07 | 35,57 | -1,93% | 2.551.166,00 |
| 08.10.2026 | 36,56 | 37,01 | 34,95 | 36,27 | -2,05% | 2.574.319,00 |
| 07.10.2026 | 37,70 | 37,95 | 36,79 | 37,03 | -4,46% | 2.410.837,00 |
| 06.10.2026 | 38,90 | 39,29 | 37,98 | 38,76 | 0,78% | 3.286.400,00 |
| 05.10.2026 | 39,44 | 39,71 | 37,85 | 38,46 | -2,71% | 3.483.630,00 |
| 02.10.2026 | 38,15 | 40,03 | 38,15 | 39,53 | 8,66% | 5.907.088,00 |
| 01.10.2026 | 36,35 | 36,86 | 35,68 | 36,38 | 0,08% | 2.794.366,00 |
| 30.09.2026 | 36,64 | 37,05 | 36,15 | 36,35 | -0,68% | 2.098.851,00 |
| 29.09.2026 | 37,86 | 38,00 | 36,21 | 36,60 | -0,92% | 2.414.532,00 |
| 28.09.2026 | 36,74 | 37,45 | 35,74 | 36,94 | 0,49% | 2.748.225,00 |
| 25.09.2026 | 35,28 | 36,89 | 35,13 | 36,76 | 4,64% | 2.555.484,00 |
| 24.09.2026 | 34,32 | 35,20 | 33,95 | 35,13 | 0,06% | 2.463.218,00 |
| 23.09.2026 | 35,48 | 35,95 | 34,85 | 35,11 | -1,13% | 2.521.294,00 |
| 22.09.2026 | 35,43 | 36,38 | 35,13 | 35,51 | 0,03% | 4.595.169,00 |
| 21.09.2026 | 35,01 | 35,89 | 33,85 | 35,50 | 4,11% | 2.565.771,00 |
| 18.09.2026 | 33,57 | 34,18 | 33,32 | 34,10 | 2,99% | 3.178.236,00 |
| 17.09.2026 | 34,44 | 34,53 | 33,00 | 33,11 | 0,27% | 1.961.248,00 |
| 16.09.2026 | 34,12 | 34,35 | 32,67 | 33,02 | -0,72% | 1.704.319,00 |
| 15.09.2026 | 34,42 | 34,49 | 32,78 | 33,26 | -1,74% | 2.258.957,00 |
| 14.09.2026 | 34,03 | 35,14 | 33,60 | 33,85 | -6,77% | 2.065.762,00 |
| 11.09.2026 | 35,81 | 36,80 | 35,56 | 36,31 | 2,95% | 1.849.049,00 |
| 10.09.2026 | 34,72 | 35,83 | 34,55 | 35,27 | -1,59% | 1.592.903,00 |
| 09.09.2026 | 35,99 | 36,89 | 35,76 | 35,84 | -1,73% | 1.868.359,00 |
| 08.09.2026 | 37,54 | 37,68 | 36,25 | 36,47 | -0,38% | 2.618.464,00 |
| 04.09.2026 | 36,18 | 37,28 | 35,98 | 36,61 | 2,95% | 2.508.920,00 |
| 03.09.2026 | 34,90 | 35,77 | 34,02 | 35,56 | 0,25% | 2.463.906,00 |
| 02.09.2026 | 35,67 | 36,41 | 35,03 | 35,47 | 0,00% | 1.607.547,00 |
| 01.09.2026 | 35,39 | 35,76 | 34,50 | 35,47 | -2,15% | 1.682.353,00 |
| 31.08.2026 | 36,00 | 36,50 | 35,41 | 36,25 | 1,34% | 2.280.973,00 |
| 28.08.2026 | 37,51 | 37,51 | 35,56 | 35,77 | -4,84% | 2.146.547,00 |
| 27.08.2026 | 37,80 | 38,26 | 36,85 | 37,59 | 1,90% | 1.682.742,00 |
| 26.08.2026 | 37,51 | 38,15 | 36,50 | 36,89 | -1,47% | 1.874.335,00 |
| 25.08.2026 | 36,83 | 37,45 | 36,44 | 37,44 | 5,08% | 2.786.142,00 |
| 24.08.2026 | 36,15 | 36,59 | 35,34 | 35,63 | -4,12% | 2.131.809,00 |
| 21.08.2026 | 37,63 | 37,98 | 36,49 | 37,16 | -0,08% | 2.342.463,00 |
| 20.08.2026 | 38,22 | 38,79 | 36,61 | 37,19 | -3,02% | 2.220.605,00 |
| 19.08.2026 | 39,87 | 40,30 | 37,49 | 38,35 | -2,64% | 2.503.498,00 |
| 18.08.2026 | 42,54 | 43,05 | 39,34 | 39,39 | -10,98% | 2.581.559,00 |
| 17.08.2026 | 45,32 | 46,58 | 44,03 | 44,25 | -0,32% | 1.537.992,00 |
| 14.08.2026 | 44,06 | 45,01 | 43,53 | 44,39 | 0,59% | 982.467,00 |
| 13.08.2026 | 42,78 | 45,67 | 42,59 | 44,13 | 3,91% | 2.164.636,00 |
| 12.08.2026 | 44,57 | 44,57 | 42,36 | 42,47 | -0,12% | 1.088.604,00 |
| 11.08.2026 | 43,47 | 44,05 | 42,31 | 42,52 | 0,14% | 1.126.755,00 |
| 10.08.2026 | 44,39 | 44,87 | 42,37 | 42,46 | -2,99% | 1.733.188,00 |
| 07.08.2026 | 43,80 | 44,50 | 42,72 | 43,77 | 3,10% | 1.607.410,00 |
| 06.08.2026 | 40,84 | 44,05 | 40,20 | 42,46 | 1,57% | 1.828.388,00 |
| 05.08.2026 | 42,02 | 43,56 | 41,61 | 41,80 | -2,45% | 1.727.280,00 |
| 04.08.2026 | 44,00 | 44,49 | 42,19 | 42,85 | 3,20% | 2.726.508,00 |
| 03.08.2026 | 39,69 | 42,10 | 38,60 | 41,52 | 0,05% | 2.506.156,00 |
| 31.07.2026 | 42,27 | 43,35 | 40,76 | 41,50 | 0,12% | 3.763.889,00 |
| 30.07.2026 | 42,31 | 42,92 | 38,15 | 41,45 | -1,80% | 6.154.389,00 |
| 29.07.2026 | 43,70 | 44,94 | 41,77 | 42,21 | -5,19% | 3.310.100,00 |
| 28.07.2026 | 44,09 | 44,73 | 42,01 | 44,52 | -4,87% | 2.323.152,00 |
| 27.07.2026 | 46,96 | 47,62 | 44,01 | 46,80 | 1,67% | 2.383.741,00 |
| 24.07.2026 | 50,00 | 50,00 | 45,57 | 46,03 | -8,07% | 1.574.231,00 |
| 23.07.2026 | 49,12 | 51,88 | 49,02 | 50,07 | 0,40% | 3.114.452,00 |
| 22.07.2026 | 48,22 | 50,65 | 47,84 | 49,87 | 1,05% | 1.190.182,00 |
| 21.07.2026 | 49,25 | 49,96 | 47,70 | 49,35 | 6,45% | 1.292.635,00 |
| 20.07.2026 | 46,29 | 48,50 | 46,00 | 46,36 | -0,26% | 1.928.358,00 |
| 17.07.2026 | 44,28 | 48,07 | 44,13 | 46,48 | -1,36% | 1.588.969,00 |
| 16.07.2026 | 48,00 | 48,86 | 46,46 | 47,12 | -5,82% | 1.994.670,00 |
| 15.07.2026 | 53,10 | 53,35 | 47,96 | 50,03 | -4,38% | 2.018.134,00 |
| 14.07.2026 | 54,21 | 54,40 | 51,19 | 52,32 | 2,88% | 1.839.040,00 |
| 13.07.2026 | 52,21 | 52,63 | 50,16 | 50,86 | -7,32% | 1.561.218,00 |
| 10.07.2026 | 55,99 | 56,00 | 53,48 | 54,87 | -4,37% | 2.326.643,00 |
| 09.07.2026 | 54,49 | 58,48 | 54,40 | 57,38 | 11,49% | 4.709.879,00 |
| 08.07.2026 | 51,06 | 52,52 | 49,61 | 51,47 | -0,16% | 3.470.377,00 |
| 07.07.2026 | 52,97 | 53,76 | 50,47 | 51,55 | -8,86% | 3.846.176,00 |
| 06.07.2026 | 57,07 | 62,00 | 56,00 | 56,56 | 1,94% | 4.571.607,00 |
| 02.07.2026 | 63,38 | 63,78 | 52,88 | 55,49 | -12,21% | 4.702.925,00 |
| 01.07.2026 | 66,85 | 67,90 | 63,16 | 63,20 | -9,22% | 3.843.550,00 |
| 30.06.2026 | 66,10 | 71,77 | 64,80 | 69,62 | 4,90% | 4.379.516,00 |
| 29.06.2026 | 58,02 | 67,41 | 57,30 | 66,37 | 14,65% | 6.986.540,00 |
| 26.06.2026 | 57,34 | 60,39 | 56,50 | 57,89 | -3,77% | 12.165.472,00 |
| 25.06.2026 | 58,41 | 60,80 | 55,65 | 60,16 | 8,55% | 3.606.003,00 |
| 24.06.2026 | 55,73 | 56,79 | 54,18 | 55,42 | -0,18% | 2.614.879,00 |
| 23.06.2026 | 56,80 | 58,46 | 55,49 | 55,52 | -9,84% | 3.406.711,00 |
| 22.06.2026 | 61,68 | 61,68 | 58,13 | 61,58 | 3,59% | 3.463.977,00 |
| 19.06.2026 | 59,41 | 59,59 | 59,32 | 59,44 | 0,75% | - |
| 18.06.2026 | 57,20 | 59,56 | 56,29 | 59,00 | 9,30% | 4.705.453,00 |