30,390€
-1,41%
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 30,91 | 30,93 | 29,69 | 29,84 | -4,51% | 7.555,00 |
| 02.03.2026 | 30,44 | 31,64 | 29,88 | 31,25 | 1,47% | 1.634,00 |
| 27.02.2026 | 31,11 | 31,13 | 30,05 | 30,80 | -0,97% | 4.200,00 |
| 26.02.2026 | 32,21 | 32,63 | 30,59 | 31,10 | -4,02% | 1.500,00 |
| 25.02.2026 | 33,13 | 33,58 | 32,15 | 32,40 | -2,23% | 800,00 |
| 24.02.2026 | 32,79 | 33,69 | 32,60 | 33,14 | 1,37% | 1.050,00 |
| 23.02.2026 | 32,60 | 33,71 | 32,48 | 32,70 | -1,03% | 1.935,00 |
| 20.02.2026 | 30,97 | 33,19 | 30,49 | 33,04 | 7,33% | 180,00 |
| 19.02.2026 | 32,81 | 32,84 | 30,71 | 30,78 | -5,91% | - |
| 18.02.2026 | 35,28 | 35,73 | 32,25 | 32,72 | -6,79% | 2.835,00 |
| 17.02.2026 | 35,50 | 35,90 | 34,10 | 35,10 | -1,40% | 6.100,00 |
| 16.02.2026 | 35,40 | 36,00 | 35,40 | 35,60 | -0,28% | 702,00 |
| 13.02.2026 | 35,80 | 36,70 | 35,20 | 35,70 | 0,85% | 900,00 |
| 12.02.2026 | 36,10 | 36,90 | 35,00 | 35,40 | -1,94% | 825,00 |
| 11.02.2026 | 35,00 | 36,30 | 34,80 | 36,10 | 2,85% | 1.056,00 |
| 10.02.2026 | 35,30 | 35,60 | 34,40 | 35,10 | -0,57% | 1.271,00 |
| 09.02.2026 | 35,20 | 35,40 | 34,20 | 35,30 | 0,57% | 485,00 |
| 06.02.2026 | 32,50 | 35,40 | 32,50 | 35,10 | 8,00% | 355,00 |
| 05.02.2026 | 32,60 | 33,00 | 31,60 | 32,50 | 0,00% | 17,00 |
| 04.02.2026 | 32,60 | 34,60 | 31,60 | 32,50 | -1,22% | 452,00 |
| 03.02.2026 | 31,80 | 33,50 | 31,40 | 32,90 | 3,79% | 286,00 |
| 02.02.2026 | 30,50 | 32,40 | 30,20 | 31,70 | 2,26% | - |
| 30.01.2026 | 31,40 | 32,40 | 30,30 | 31,00 | -2,52% | 300,00 |
| 29.01.2026 | 29,20 | 33,30 | 28,90 | 31,80 | 10,42% | 778,00 |
| 28.01.2026 | 27,50 | 29,60 | 27,40 | 28,80 | 5,88% | 5.600,00 |
| 27.01.2026 | 27,50 | 27,90 | 26,90 | 27,20 | -0,73% | - |
| 26.01.2026 | 27,80 | 28,30 | 26,80 | 27,40 | -1,44% | - |
| 23.01.2026 | 28,80 | 28,90 | 27,40 | 27,80 | -3,47% | 1.172,00 |
| 22.01.2026 | 29,10 | 29,70 | 28,00 | 28,80 | -1,37% | - |
| 21.01.2026 | 28,60 | 29,40 | 28,00 | 29,20 | 3,55% | 447,00 |
| 20.01.2026 | 28,10 | 28,70 | 27,30 | 28,20 | -3,09% | - |
| 19.01.2026 | 29,20 | 29,20 | 28,90 | 29,10 | 1,04% | - |
| 16.01.2026 | 28,10 | 29,60 | 28,10 | 28,80 | 2,49% | 390,00 |
| 15.01.2026 | 27,90 | 28,80 | 27,70 | 28,10 | 1,81% | 5.820,00 |
| 14.01.2026 | 26,20 | 28,30 | 26,10 | 27,60 | 4,55% | 168,00 |
| 13.01.2026 | 25,60 | 26,60 | 25,60 | 26,40 | 2,33% | 610,00 |
| 12.01.2026 | 26,60 | 26,90 | 25,60 | 25,80 | -3,73% | 2.908,00 |
| 09.01.2026 | 26,90 | 27,60 | 26,50 | 26,80 | 0,00% | 796,00 |
| 08.01.2026 | 26,30 | 27,00 | 25,40 | 26,80 | 2,29% | 193,00 |
| 07.01.2026 | 27,00 | 27,30 | 25,40 | 26,20 | -2,96% | 539,00 |
| 06.01.2026 | 24,30 | 27,70 | 24,00 | 27,00 | 11,57% | 1.940,00 |