36,200€
-0,82%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,60 | 36,10 | 35,60 | 35,80 | -1,92% | - |
| 12.02.2026 | 36,30 | 36,90 | 35,90 | 36,50 | 2,53% | - |
| 11.02.2026 | 35,30 | 36,30 | 34,80 | 35,60 | 1,42% | - |
| 10.02.2026 | 35,50 | 35,60 | 34,40 | 35,10 | -0,28% | - |
| 09.02.2026 | 35,10 | 35,20 | 35,10 | 35,20 | 3,83% | - |
| 06.02.2026 | 32,60 | 34,20 | 32,60 | 33,90 | 3,67% | - |
| 05.02.2026 | 32,40 | 32,90 | 31,80 | 32,70 | 1,87% | - |
| 04.02.2026 | 33,00 | 34,50 | 31,80 | 32,10 | -0,31% | - |
| 03.02.2026 | 31,80 | 33,50 | 31,40 | 32,20 | 0,94% | - |
| 02.02.2026 | 30,30 | 32,00 | 30,20 | 31,90 | 2,24% | - |
| 30.01.2026 | 31,60 | 32,30 | 30,40 | 31,20 | 0,00% | 7,00 |
| 29.01.2026 | 29,30 | 31,70 | 28,90 | 31,20 | 5,41% | - |
| 28.01.2026 | 28,10 | 29,60 | 27,70 | 29,60 | 8,82% | 10,00 |
| 27.01.2026 | 27,30 | 27,70 | 27,00 | 27,20 | -0,37% | - |
| 26.01.2026 | 27,80 | 28,10 | 26,80 | 27,30 | -3,87% | - |
| 22.01.2026 | 29,20 | 29,80 | 28,00 | 28,40 | 0,00% | - |
| 21.01.2026 | 28,10 | 29,40 | 27,90 | 28,40 | 1,07% | - |
| 20.01.2026 | 28,20 | 28,70 | 27,40 | 28,10 | -3,44% | - |
| 19.01.2026 | 29,10 | 29,10 | 29,00 | 29,10 | 2,11% | - |
| 16.01.2026 | 28,20 | 29,00 | 28,20 | 28,50 | 2,15% | - |
| 15.01.2026 | 27,70 | 27,90 | 27,70 | 27,90 | -0,36% | - |
| 14.01.2026 | 26,30 | 28,20 | 26,20 | 28,00 | 7,69% | - |
| 13.01.2026 | 25,90 | 26,00 | 25,90 | 26,00 | -0,38% | - |
| 12.01.2026 | 26,70 | 26,70 | 25,60 | 26,10 | -3,33% | - |
| 09.01.2026 | 26,90 | 27,30 | 26,50 | 27,00 | 1,89% | - |
| 08.01.2026 | 26,00 | 26,60 | 25,50 | 26,50 | -1,49% | - |
| 07.01.2026 | 26,90 | 27,10 | 26,90 | 26,90 | -0,37% | - |
| 06.01.2026 | 24,40 | 27,00 | 24,20 | 27,00 | 16,88% | - |
| 05.01.2026 | 23,20 | 23,60 | 23,00 | 23,10 | 2,67% | 57,00 |
| 30.12.2025 | 22,50 | 22,60 | 22,50 | 22,50 | -0,44% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,40 | 22,60 | -3,00% | - |
| 23.12.2025 | 22,80 | 23,30 | 22,40 | 23,30 | 2,64% | - |
| 22.12.2025 | 23,00 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 19.12.2025 | 22,50 | 23,00 | 22,40 | 22,90 | 5,05% | - |
| 18.12.2025 | 21,90 | 21,90 | 21,70 | 21,80 | -3,11% | - |
| 17.12.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 1,35% | - |
| 16.12.2025 | 22,50 | 22,90 | 21,90 | 22,20 | -14,62% | - |
| 10.12.2025 | 25,10 | 26,00 | 24,70 | 26,00 | 4,00% | 100,00 |
| 09.12.2025 | 24,70 | 25,20 | 24,60 | 25,00 | -1,19% | 1.080,00 |
| 08.12.2025 | 25,20 | 25,70 | 25,10 | 25,30 | 2,43% | - |
| 05.12.2025 | 24,80 | 25,00 | 24,70 | 24,70 | 1,23% | - |
| 04.12.2025 | 24,80 | 25,20 | 24,20 | 24,40 | -0,81% | 800,00 |
| 03.12.2025 | 22,90 | 24,70 | 22,70 | 24,60 | 8,85% | 180,00 |
| 02.12.2025 | 22,50 | 23,00 | 22,30 | 22,60 | 0,44% | - |
| 28.11.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 1,35% | - |
| 27.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | - |
| 26.11.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 3,69% | - |
| 25.11.2025 | 21,50 | 21,70 | 21,40 | 21,70 | 1,40% | - |
| 24.11.2025 | 21,10 | 21,50 | 20,80 | 21,40 | 8,08% | - |
| 21.11.2025 | 19,70 | 19,95 | 19,45 | 19,80 | -1,49% | - |
| 20.11.2025 | 20,60 | 21,00 | 19,95 | 20,10 | 0,50% | - |
| 18.11.2025 | 20,15 | 20,40 | 19,85 | 20,00 | -6,10% | - |
| 14.11.2025 | 21,70 | 21,80 | 20,50 | 21,30 | -6,99% | 2,00 |
| 12.11.2025 | 23,10 | 23,50 | 22,70 | 22,90 | 0,00% | 1,00 |
| 11.11.2025 | 24,00 | 24,10 | 22,70 | 22,90 | -1,72% | - |
| 10.11.2025 | 23,50 | 24,40 | 23,30 | 23,30 | -2,92% | - |
| 06.11.2025 | 23,90 | 24,00 | 23,80 | 24,00 | -0,41% | - |
| 05.11.2025 | 24,00 | 24,60 | 23,80 | 24,10 | -3,21% | - |
| 04.11.2025 | 24,70 | 24,90 | 24,70 | 24,90 | -1,97% | - |
| 03.11.2025 | 25,90 | 26,60 | 25,40 | 25,40 | -0,78% | - |
| 31.10.2025 | 26,10 | 27,00 | 25,60 | 25,60 | -4,12% | - |
| 30.10.2025 | 26,50 | 30,30 | 24,70 | 26,70 | 0,75% | - |
| 29.10.2025 | 26,40 | 27,90 | 25,60 | 26,50 | 0,38% | - |
| 27.10.2025 | 27,30 | 27,60 | 25,80 | 26,40 | -1,12% | - |
| 24.10.2025 | 26,70 | 26,80 | 26,70 | 26,70 | 0,38% | - |
| 23.10.2025 | 26,50 | 26,80 | 25,80 | 26,60 | 1,14% | - |
| 22.10.2025 | 26,30 | 26,70 | 26,30 | 26,30 | 0,00% | - |
| 21.10.2025 | 26,20 | 26,90 | 26,10 | 26,30 | 0,38% | - |
| 20.10.2025 | 25,00 | 26,60 | 24,80 | 26,20 | 4,80% | 4.100,00 |
| 16.10.2025 | 25,00 | 25,40 | 24,70 | 25,00 | 0,00% | - |
| 15.10.2025 | 23,80 | 25,50 | 23,80 | 25,00 | 5,93% | - |
| 13.10.2025 | 22,40 | 23,80 | 22,40 | 23,60 | 4,42% | - |
| 10.10.2025 | 24,00 | 24,40 | 22,50 | 22,60 | -4,24% | - |
| 09.10.2025 | 24,30 | 24,60 | 23,40 | 23,60 | -1,67% | - |
| 08.10.2025 | 23,70 | 24,30 | 23,60 | 24,00 | -0,41% | - |
| 07.10.2025 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 06.10.2025 | 24,20 | 24,90 | 23,80 | 24,10 | -0,82% | - |
| 03.10.2025 | 24,30 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 01.10.2025 | 24,80 | 24,90 | 23,90 | 24,30 | -2,41% | - |
| 30.09.2025 | 24,90 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 29.09.2025 | 25,40 | 25,70 | 24,80 | 24,90 | -1,97% | - |
| 26.09.2025 | 25,70 | 26,10 | 25,20 | 25,40 | -2,68% | 107,00 |
| 25.09.2025 | 26,50 | 26,50 | 25,50 | 26,10 | -2,25% | - |
| 24.09.2025 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 22.09.2025 | 26,70 | 27,20 | 26,50 | 26,70 | -0,74% | - |
| 18.09.2025 | 26,10 | 27,20 | 26,10 | 26,90 | 3,07% | - |
| 17.09.2025 | 25,40 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 16.09.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 0,00% | 255,00 |
| 15.09.2025 | 25,50 | 26,00 | 25,30 | 25,50 | -2,30% | 10,00 |
| 11.09.2025 | 26,20 | 26,50 | 26,10 | 26,10 | -1,51% | - |
| 10.09.2025 | 26,30 | 26,60 | 26,30 | 26,50 | 2,32% | - |
| 09.09.2025 | 25,90 | 26,00 | 25,80 | 25,90 | -1,15% | - |
| 08.09.2025 | 26,10 | 26,20 | 26,10 | 26,20 | 0,38% | - |
| 05.09.2025 | 25,80 | 26,40 | 25,70 | 26,10 | 1,16% | - |
| 04.09.2025 | 25,50 | 25,90 | 24,80 | 25,80 | 0,78% | - |
| 03.09.2025 | 26,10 | 26,60 | 25,20 | 25,60 | -2,29% | - |
| 02.09.2025 | 26,20 | 26,40 | 25,20 | 26,20 | -0,38% | - |
| 01.09.2025 | 26,30 | 26,40 | 26,30 | 26,30 | -0,38% | - |
| 29.08.2025 | 27,40 | 27,50 | 26,20 | 26,40 | -3,65% | - |
| 28.08.2025 | 27,10 | 28,40 | 26,70 | 27,40 | 1,48% | - |