40,900€
0,29%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 39,79 | 40,79 | 39,78 | 40,78 | 3,14% | - |
| 22.05.2026 | 38,83 | 39,78 | 38,73 | 39,54 | 2,89% | 102,00 |
| 21.05.2026 | 38,10 | 38,89 | 37,65 | 38,43 | 0,83% | 270,00 |
| 20.05.2026 | 35,80 | 38,32 | 35,65 | 38,12 | 5,98% | 15,00 |
| 19.05.2026 | 35,44 | 36,02 | 34,13 | 35,97 | 1,75% | 175,00 |
| 18.05.2026 | 36,88 | 37,50 | 34,97 | 35,35 | -4,97% | - |
| 15.05.2026 | 37,92 | 38,75 | 36,42 | 37,20 | -3,61% | - |
| 14.05.2026 | 39,30 | 39,91 | 38,42 | 38,59 | -0,96% | - |
| 13.05.2026 | 39,63 | 40,71 | 38,80 | 38,97 | 0,72% | 25,00 |
| 12.05.2026 | 40,70 | 41,34 | 37,01 | 38,69 | -5,75% | - |
| 11.05.2026 | 41,47 | 42,15 | 39,46 | 41,05 | -1,12% | - |
| 08.05.2026 | 40,74 | 41,60 | 40,14 | 41,51 | 3,13% | - |
| 07.05.2026 | 45,18 | 46,09 | 37,30 | 40,25 | -7,67% | 2,00 |
| 06.05.2026 | 43,08 | 43,84 | 41,80 | 43,60 | 3,06% | 80,00 |
| 05.05.2026 | 42,52 | 43,03 | 41,73 | 42,30 | 0,04% | - |
| 04.05.2026 | 41,96 | 43,00 | 41,64 | 42,29 | 2,60% | 3,00 |
| 30.04.2026 | 38,44 | 41,26 | 37,46 | 41,22 | 9,92% | - |
| 29.04.2026 | 36,25 | 37,65 | 35,81 | 37,50 | 6,17% | - |
| 28.04.2026 | 36,91 | 37,21 | 34,63 | 35,32 | -4,80% | - |
| 27.04.2026 | 38,19 | 38,32 | 36,08 | 37,10 | -1,76% | - |
| 24.04.2026 | 37,86 | 38,87 | 37,32 | 37,76 | 1,44% | - |
| 23.04.2026 | 36,25 | 38,72 | 36,05 | 37,23 | 3,69% | 509,00 |
| 22.04.2026 | 35,26 | 37,00 | 34,97 | 35,90 | 1,80% | - |
| 21.04.2026 | 34,56 | 35,74 | 34,55 | 35,27 | 2,40% | - |
| 20.04.2026 | 33,79 | 34,50 | 33,51 | 34,44 | 2,21% | - |
| 17.04.2026 | 32,69 | 34,43 | 32,53 | 33,70 | 4,01% | 55,00 |
| 16.04.2026 | 31,46 | 32,51 | 31,46 | 32,40 | 2,24% | - |
| 15.04.2026 | 32,47 | 33,02 | 31,51 | 31,69 | -2,79% | - |
| 14.04.2026 | 32,32 | 33,29 | 32,08 | 32,60 | 0,60% | 20,00 |
| 13.04.2026 | 31,88 | 32,95 | 31,57 | 32,40 | 1,25% | 500,00 |
| 10.04.2026 | 31,67 | 33,03 | 31,59 | 32,00 | 1,73% | 118,00 |
| 09.04.2026 | 30,73 | 31,49 | 30,56 | 31,46 | 3,05% | - |
| 08.04.2026 | 30,28 | 31,27 | 29,81 | 30,53 | 7,52% | - |
| 07.04.2026 | 28,85 | 28,92 | 27,98 | 28,39 | 0,67% | - |
| 02.04.2026 | 28,50 | 29,10 | 26,90 | 28,20 | -3,09% | - |
| 01.04.2026 | 27,50 | 29,30 | 27,50 | 29,10 | 16,87% | - |
| 31.03.2026 | 24,90 | 25,10 | 24,80 | 24,90 | -7,43% | - |
| 30.03.2026 | 26,30 | 27,10 | 26,30 | 26,90 | 3,07% | 69,00 |
| 27.03.2026 | 27,10 | 27,30 | 26,10 | 26,10 | -4,40% | - |
| 26.03.2026 | 28,10 | 28,10 | 27,20 | 27,30 | -3,53% | - |
| 25.03.2026 | 28,30 | 28,70 | 28,30 | 28,30 | 0,00% | - |
| 24.03.2026 | 27,40 | 28,70 | 27,10 | 28,30 | 10,12% | - |
| 23.03.2026 | 25,70 | 25,80 | 25,60 | 25,70 | -3,38% | - |
| 20.03.2026 | 26,70 | 26,80 | 26,60 | 26,60 | 0,38% | - |
| 19.03.2026 | 27,60 | 27,60 | 26,10 | 26,50 | -7,02% | - |
| 18.03.2026 | 28,60 | 29,00 | 28,30 | 28,50 | 1,42% | - |
| 17.03.2026 | 27,20 | 28,50 | 27,00 | 28,10 | 2,93% | - |
| 16.03.2026 | 27,40 | 27,90 | 27,20 | 27,30 | 0,37% | 10,00 |
| 13.03.2026 | 27,20 | 27,40 | 27,00 | 27,20 | -4,56% | - |
| 12.03.2026 | 28,50 | 28,70 | 28,50 | 28,50 | -0,35% | - |
| 11.03.2026 | 28,60 | 28,80 | 28,40 | 28,60 | -0,35% | - |
| 10.03.2026 | 28,20 | 29,20 | 27,80 | 28,70 | 4,36% | - |
| 09.03.2026 | 27,10 | 27,60 | 25,80 | 27,50 | -2,14% | - |
| 06.03.2026 | 28,20 | 28,70 | 27,50 | 28,10 | -0,35% | - |
| 05.03.2026 | 29,30 | 29,60 | 28,10 | 28,20 | -5,69% | 21,00 |
| 04.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 0,34% | - |
| 03.03.2026 | 31,00 | 31,00 | 29,60 | 29,80 | -5,40% | - |
| 02.03.2026 | 30,60 | 31,50 | 29,70 | 31,50 | 2,94% | - |
| 27.02.2026 | 31,00 | 31,00 | 30,10 | 30,60 | -0,33% | - |
| 26.02.2026 | 32,20 | 32,60 | 30,60 | 30,70 | -4,95% | - |
| 25.02.2026 | 33,00 | 33,80 | 32,20 | 32,30 | -2,42% | - |
| 24.02.2026 | 32,90 | 33,20 | 32,60 | 33,10 | 1,53% | - |
| 23.02.2026 | 32,90 | 33,70 | 32,50 | 32,60 | 3,82% | - |
| 20.02.2026 | 30,90 | 31,90 | 30,50 | 31,40 | -0,63% | - |
| 19.02.2026 | 32,80 | 33,00 | 31,00 | 31,60 | -3,66% | - |
| 18.02.2026 | 35,50 | 35,80 | 32,20 | 32,80 | -3,81% | 9,00 |
| 17.02.2026 | 35,70 | 36,00 | 34,10 | 34,10 | -5,01% | 7,00 |
| 16.02.2026 | 35,80 | 36,00 | 35,80 | 35,90 | 1,41% | - |
| 13.02.2026 | 35,60 | 36,40 | 35,10 | 35,40 | -3,01% | - |
| 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 | -2,15% | - |
| 23.01.2026 | 28,80 | 29,00 | 27,40 | 27,90 | -1,76% | - |
| 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 | 0,43% | 57,00 |
| 02.01.2026 | 22,60 | 23,30 | 22,30 | 23,00 | 2,22% | 2,00 |
| 30.12.2025 | 22,50 | 22,60 | 22,50 | 22,50 | -0,44% | - |