25,270€
5,87%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,19 | 26,29 | 24,09 | 25,27 | 5,87% | 642,00 |
| 05.11.2026 | 27,60 | 27,66 | 23,14 | 23,87 | -14,32% | 2.718,00 |
| 04.11.2026 | 29,86 | 30,69 | 27,12 | 27,86 | -7,49% | 344,00 |
| 03.11.2026 | 28,63 | 31,14 | 28,60 | 30,12 | 4,91% | 248,00 |
| 02.11.2026 | 27,93 | 29,42 | 27,38 | 28,71 | 4,76% | 162,00 |
| 30.10.2026 | 28,74 | 28,88 | 26,87 | 27,40 | -5,61% | 1.065,00 |
| 29.10.2026 | 32,02 | 33,53 | 27,79 | 29,03 | -10,66% | 1.672,00 |
| 28.10.2026 | 30,71 | 33,25 | 30,07 | 32,50 | 6,11% | 120,00 |
| 27.10.2026 | 28,90 | 31,05 | 28,82 | 30,63 | 5,66% | - |
| 26.10.2026 | 28,16 | 29,24 | 27,75 | 28,99 | 2,91% | - |
| 23.10.2026 | 28,48 | 28,93 | 27,34 | 28,17 | -0,30% | 944,00 |
| 22.10.2026 | 29,80 | 30,22 | 27,85 | 28,25 | -8,07% | - |
| 21.10.2026 | 30,79 | 31,26 | 30,28 | 30,73 | 1,82% | 850,00 |
| 20.10.2026 | 29,49 | 30,45 | 28,64 | 30,18 | 1,99% | 204,00 |
| 19.10.2026 | 28,85 | 29,96 | 28,57 | 29,59 | 5,06% | 643,00 |
| 16.10.2026 | 28,84 | 29,35 | 27,97 | 28,17 | -2,49% | 3.530,00 |
| 15.10.2026 | 28,85 | 29,00 | 28,73 | 28,89 | 0,14% | - |
| 14.10.2026 | 30,00 | 30,22 | 28,47 | 28,85 | -4,09% | 281,00 |
| 13.10.2026 | 30,08 | 30,19 | 28,97 | 30,08 | -0,73% | 428,00 |
| 12.10.2026 | 31,86 | 32,07 | 30,21 | 30,30 | -4,61% | 368,00 |
| 09.10.2026 | 32,48 | 33,71 | 31,36 | 31,76 | -1,79% | 87,00 |
| 08.10.2026 | 33,03 | 33,18 | 31,16 | 32,34 | -2,16% | 985,00 |
| 07.10.2026 | 34,55 | 34,75 | 32,87 | 33,06 | -4,11% | 552,00 |
| 06.10.2026 | 34,38 | 34,89 | 33,76 | 34,47 | 0,29% | 95,00 |
| 05.10.2026 | 35,35 | 35,67 | 33,81 | 34,37 | -2,21% | 1.283,00 |
| 02.10.2026 | 32,62 | 35,55 | 32,54 | 35,15 | 8,47% | 2.587,00 |
| 01.10.2026 | 32,53 | 33,12 | 31,70 | 32,40 | 0,98% | 10.032,00 |
| 30.09.2026 | 32,21 | 32,65 | 31,85 | 32,09 | -0,65% | 108,00 |
| 29.09.2026 | 32,37 | 33,38 | 32,00 | 32,30 | -0,65% | 377,00 |
| 28.09.2026 | 31,63 | 32,95 | 31,17 | 32,51 | 0,73% | 6.298,00 |
| 25.09.2026 | 31,03 | 32,37 | 30,85 | 32,27 | 4,45% | 459,00 |
| 24.09.2026 | 30,67 | 30,92 | 29,87 | 30,90 | 0,16% | 291,00 |
| 23.09.2026 | 31,09 | 31,51 | 30,61 | 30,85 | -0,53% | 1.804,00 |
| 22.09.2026 | 31,12 | 31,76 | 30,53 | 31,01 | 0,15% | 815,00 |
| 21.09.2026 | 29,94 | 31,29 | 29,56 | 30,97 | 4,26% | 553,00 |
| 18.09.2026 | 28,90 | 29,75 | 28,89 | 29,70 | 2,96% | 260,00 |
| 17.09.2026 | 29,04 | 30,19 | 28,74 | 28,85 | 0,14% | - |
| 16.09.2026 | 28,93 | 29,83 | 28,50 | 28,81 | -0,07% | 1.086,00 |
| 15.09.2026 | 29,31 | 29,90 | 28,42 | 28,83 | -2,12% | 2.336,00 |
| 14.09.2026 | 30,32 | 31,52 | 29,21 | 29,45 | -5,96% | 1.122,00 |
| 11.09.2026 | 30,50 | 31,71 | 30,41 | 31,32 | 3,04% | 1.389,00 |
| 10.09.2026 | 30,80 | 30,93 | 29,65 | 30,39 | -1,41% | 684,00 |
| 09.09.2026 | 31,45 | 31,90 | 30,76 | 30,83 | -1,74% | 720,00 |
| 08.09.2026 | 31,51 | 32,67 | 31,19 | 31,37 | -0,57% | 826,00 |
| 07.09.2026 | 31,60 | 31,66 | 31,49 | 31,55 | 0,08% | 287,00 |
| 04.09.2026 | 30,73 | 32,04 | 30,64 | 31,53 | 3,14% | - |
| 03.09.2026 | 30,58 | 30,75 | 29,29 | 30,57 | -0,18% | 163,00 |
| 02.09.2026 | 30,61 | 31,23 | 29,99 | 30,62 | 0,07% | - |
| 01.09.2026 | 31,28 | 31,30 | 29,79 | 30,60 | -1,91% | 167,00 |
| 31.08.2026 | 30,82 | 31,39 | 30,49 | 31,20 | 0,94% | 404,00 |
| 28.08.2026 | 32,18 | 32,28 | 30,70 | 30,91 | -4,19% | 1.565,00 |
| 27.08.2026 | 31,93 | 33,35 | 31,58 | 32,26 | 1,77% | 4.422,00 |
| 26.08.2026 | 32,12 | 32,62 | 31,37 | 31,70 | -1,25% | 175,00 |
| 25.08.2026 | 30,78 | 32,11 | 30,74 | 32,10 | 5,07% | 307,00 |
| 24.08.2026 | 31,25 | 31,35 | 30,30 | 30,55 | -4,02% | 2.116,00 |
| 21.08.2026 | 32,10 | 32,50 | 31,30 | 31,83 | -0,06% | 370,00 |
| 20.08.2026 | 32,49 | 32,90 | 31,38 | 31,85 | -2,97% | 907,00 |
| 19.08.2026 | 33,61 | 34,77 | 32,14 | 32,82 | -23,01% | 6.224,00 |
| 05.05.2026 | 42,51 | 43,04 | 41,66 | 42,63 | 0,71% | 860,00 |
| 04.05.2026 | 42,23 | 42,78 | 41,59 | 42,33 | 2,25% | 331,00 |
| 30.04.2026 | 37,76 | 41,41 | 37,47 | 41,40 | 8,85% | 579,00 |
| 29.04.2026 | 35,72 | 38,21 | 35,64 | 38,03 | 6,05% | 84,00 |
| 28.04.2026 | 37,00 | 37,21 | 35,00 | 35,86 | -3,33% | 450,00 |
| 27.04.2026 | 37,96 | 38,18 | 36,06 | 37,10 | -1,51% | 278,00 |
| 24.04.2026 | 37,78 | 38,65 | 37,32 | 37,67 | 0,84% | 1.700,00 |
| 23.04.2026 | 36,12 | 38,77 | 35,85 | 37,36 | 1,70% | 4.078,00 |
| 22.04.2026 | 35,40 | 36,73 | 34,97 | 36,73 | 4,10% | 208,00 |
| 21.04.2026 | 34,63 | 35,73 | 34,59 | 35,29 | 2,22% | 2.288,00 |
| 20.04.2026 | 33,74 | 34,55 | 33,46 | 34,52 | 1,51% | 294,00 |
| 17.04.2026 | 32,42 | 34,42 | 32,22 | 34,01 | 4,92% | 14.000,00 |
| 16.04.2026 | 31,71 | 32,57 | 31,45 | 32,41 | 2,65% | 731,00 |
| 15.04.2026 | 32,43 | 32,62 | 31,37 | 31,57 | -2,68% | 2.310,00 |
| 14.04.2026 | 32,39 | 32,79 | 32,08 | 32,44 | 0,08% | 5.102,00 |
| 13.04.2026 | 31,77 | 32,95 | 31,58 | 32,42 | 1,21% | 2.345,00 |
| 10.04.2026 | 31,70 | 33,02 | 31,66 | 32,03 | 1,17% | 205,00 |
| 09.04.2026 | 30,69 | 31,72 | 30,44 | 31,66 | 3,09% | 84,00 |
| 08.04.2026 | 29,62 | 31,27 | 29,55 | 30,71 | 6,95% | 194,00 |
| 07.04.2026 | 29,00 | 29,00 | 27,98 | 28,72 | 2,25% | 22,00 |
| 02.04.2026 | 28,29 | 29,15 | 27,00 | 28,08 | -2,18% | 243,00 |
| 01.04.2026 | 27,46 | 29,29 | 27,45 | 28,71 | 4,98% | 2.172,00 |
| 31.03.2026 | 24,62 | 27,37 | 24,60 | 27,35 | 11,15% | 15,00 |
| 30.03.2026 | 26,31 | 26,79 | 24,14 | 24,61 | -5,77% | 4.050,00 |
| 27.03.2026 | 27,22 | 27,35 | 26,08 | 26,11 | -3,64% | - |
| 26.03.2026 | 28,07 | 28,14 | 26,88 | 27,10 | -3,89% | 170,00 |
| 25.03.2026 | 28,31 | 28,81 | 28,05 | 28,20 | -0,46% | 364,00 |
| 24.03.2026 | 27,37 | 28,77 | 27,16 | 28,33 | 2,25% | 1.578,00 |
| 23.03.2026 | 25,66 | 27,81 | 25,37 | 27,71 | 6,48% | 1.759,00 |
| 20.03.2026 | 26,65 | 26,86 | 25,63 | 26,02 | -2,91% | 542,00 |
| 19.03.2026 | 27,50 | 27,63 | 26,10 | 26,80 | -2,24% | 4.330,00 |
| 18.03.2026 | 28,21 | 28,55 | 27,36 | 27,41 | -2,73% | 2.815,00 |
| 17.03.2026 | 27,18 | 28,50 | 27,04 | 28,18 | 3,28% | 83,00 |
| 16.03.2026 | 27,41 | 27,90 | 27,15 | 27,29 | 0,35% | 130,00 |
| 13.03.2026 | 27,22 | 27,88 | 26,74 | 27,19 | 0,39% | 181,00 |
| 12.03.2026 | 28,48 | 28,63 | 26,96 | 27,09 | -4,99% | 2.075,00 |
| 11.03.2026 | 28,47 | 28,85 | 28,26 | 28,51 | -0,38% | 3.130,00 |
| 10.03.2026 | 28,39 | 29,28 | 27,86 | 28,62 | 1,42% | - |
| 09.03.2026 | 27,11 | 28,33 | 26,20 | 28,22 | 2,69% | 660,00 |
| 06.03.2026 | 28,32 | 28,65 | 27,28 | 27,48 | -2,54% | 407,00 |
| 05.03.2026 | 29,31 | 29,87 | 28,11 | 28,20 | -3,79% | 120,00 |
| 04.03.2026 | 29,64 | 30,29 | 28,77 | 29,31 | -1,79% | 1.843,00 |