19,500€
0,78%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,50 | 19,95 | 17,90 | 19,45 | 0,52% | - |
| 10.04.2025 | 21,20 | 21,20 | 17,85 | 19,35 | -8,29% | - |
| 09.04.2025 | 16,80 | 21,30 | 16,70 | 21,10 | 22,67% | - |
| 08.04.2025 | 19,55 | 20,15 | 16,75 | 17,20 | -10,65% | 7,00 |
| 07.04.2025 | 18,80 | 20,60 | 17,95 | 19,25 | -1,03% | - |
| 04.04.2025 | 20,60 | 20,70 | 18,95 | 19,45 | -6,94% | - |
| 03.04.2025 | 21,30 | 22,40 | 20,50 | 20,90 | -12,18% | - |
| 02.04.2025 | 24,20 | 24,50 | 23,60 | 23,80 | -2,06% | - |
| 01.04.2025 | 23,20 | 24,40 | 23,00 | 24,30 | 4,29% | - |
| 31.03.2025 | 22,90 | 23,50 | 21,50 | 23,30 | 1,30% | - |
| 28.03.2025 | 23,60 | 23,80 | 22,20 | 23,00 | -2,95% | - |
| 27.03.2025 | 24,80 | 25,00 | 23,60 | 23,70 | -4,82% | - |
| 26.03.2025 | 25,00 | 25,20 | 24,50 | 24,90 | -1,19% | 39,00 |
| 25.03.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,40% | - |
| 24.03.2025 | 24,80 | 25,70 | 24,80 | 25,10 | 1,62% | 25,00 |
| 21.03.2025 | 24,80 | 25,20 | 24,10 | 24,70 | 0,00% | - |
| 20.03.2025 | 25,20 | 25,30 | 24,50 | 24,70 | -1,59% | 40,00 |
| 19.03.2025 | 24,70 | 25,60 | 24,40 | 25,10 | 1,62% | - |
| 18.03.2025 | 24,60 | 24,70 | 23,70 | 24,70 | 0,41% | - |
| 17.03.2025 | 24,40 | 24,80 | 24,00 | 24,60 | 0,00% | - |
| 14.03.2025 | 24,30 | 25,40 | 24,10 | 24,60 | 0,41% | - |
| 13.03.2025 | 23,00 | 25,00 | 22,80 | 24,50 | 6,99% | - |
| 12.03.2025 | 23,40 | 24,60 | 22,90 | 22,90 | -2,14% | 1.000,00 |
| 11.03.2025 | 23,60 | 24,20 | 22,40 | 23,40 | 0,00% | - |
| 10.03.2025 | 25,50 | 25,60 | 23,40 | 23,40 | -8,24% | - |
| 07.03.2025 | 26,20 | 26,50 | 24,50 | 25,50 | -2,67% | - |
| 06.03.2025 | 24,10 | 29,80 | 24,10 | 26,20 | 5,65% | 150,00 |
| 05.03.2025 | 23,70 | 24,90 | 23,30 | 24,80 | 5,53% | - |
| 04.03.2025 | 24,60 | 24,60 | 23,00 | 23,50 | -3,69% | - |
| 03.03.2025 | 25,50 | 26,00 | 22,60 | 24,40 | 13,49% | - |
| 28.02.2025 | 21,00 | 22,00 | 20,40 | 21,50 | 2,87% | - |
| 27.02.2025 | 22,20 | 22,80 | 20,90 | 20,90 | -5,43% | - |
| 26.02.2025 | 22,40 | 22,80 | 21,50 | 22,10 | -1,34% | - |
| 25.02.2025 | 23,30 | 24,00 | 22,30 | 22,40 | -6,28% | - |
| 24.02.2025 | 25,50 | 25,60 | 22,90 | 23,90 | -5,91% | - |
| 21.02.2025 | 26,30 | 26,90 | 25,20 | 25,40 | -3,79% | - |
| 20.02.2025 | 26,50 | 27,00 | 26,00 | 26,40 | -0,75% | - |
| 19.02.2025 | 25,70 | 27,00 | 25,60 | 26,60 | 3,91% | - |
| 18.02.2025 | 24,70 | 26,00 | 24,50 | 25,60 | 4,07% | - |
| 17.02.2025 | 24,50 | 24,70 | 24,50 | 24,60 | 0,00% | - |
| 14.02.2025 | 23,50 | 25,00 | 23,30 | 24,60 | 4,68% | - |
| 13.02.2025 | 23,50 | 24,20 | 23,20 | 23,50 | 0,00% | - |
| 12.02.2025 | 23,60 | 23,90 | 23,00 | 23,50 | -0,42% | - |
| 11.02.2025 | 22,60 | 23,70 | 22,30 | 23,60 | 3,96% | - |
| 10.02.2025 | 23,60 | 24,10 | 22,30 | 22,70 | -3,40% | - |
| 07.02.2025 | 24,20 | 24,30 | 23,10 | 23,50 | -2,49% | - |
| 06.02.2025 | 23,70 | 24,60 | 23,40 | 24,10 | 1,69% | 100,00 |
| 05.02.2025 | 23,00 | 24,10 | 22,60 | 23,70 | 2,60% | - |
| 04.02.2025 | 22,20 | 23,10 | 22,00 | 23,10 | 3,59% | - |
| 03.02.2025 | 23,20 | 23,40 | 21,60 | 22,30 | -3,88% | - |
| 31.01.2025 | 22,80 | 24,30 | 22,80 | 23,20 | 0,87% | - |
| 30.01.2025 | 22,00 | 24,90 | 19,65 | 23,00 | 5,02% | - |
| 29.01.2025 | 21,20 | 22,10 | 21,20 | 21,90 | 2,82% | - |
| 28.01.2025 | 22,20 | 22,50 | 21,10 | 21,30 | -3,62% | - |
| 27.01.2025 | 23,10 | 23,10 | 21,90 | 22,10 | -4,74% | - |
| 24.01.2025 | 23,80 | 23,90 | 23,00 | 23,20 | -3,33% | - |
| 23.01.2025 | 24,00 | 24,10 | 23,20 | 24,00 | -0,41% | - |
| 22.01.2025 | 24,00 | 24,40 | 23,90 | 24,10 | 0,84% | - |
| 21.01.2025 | 24,00 | 24,30 | 23,70 | 23,90 | -0,42% | - |
| 20.01.2025 | 24,10 | 24,20 | 24,00 | 24,00 | -0,83% | 50,00 |
| 17.01.2025 | 23,10 | 24,20 | 23,10 | 24,20 | 5,22% | - |
| 16.01.2025 | 22,80 | 23,60 | 22,60 | 23,00 | 1,32% | - |
| 15.01.2025 | 22,20 | 23,20 | 22,20 | 22,70 | 2,18% | - |
| 14.01.2025 | 22,50 | 22,84 | 22,10 | 22,22 | -1,63% | - |
| 13.01.2025 | 22,40 | 22,71 | 21,88 | 22,58 | 0,53% | - |
| 10.01.2025 | 23,10 | 23,10 | 21,91 | 22,46 | -2,34% | - |