33,380€
-3,93%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 34,54 | 34,99 | 33,11 | 33,29 | -4,19% | - |
| 06.10.2026 | 34,41 | 34,87 | 33,76 | 34,75 | 1,24% | - |
| 05.10.2026 | 35,56 | 35,73 | 33,81 | 34,32 | -2,14% | - |
| 02.10.2026 | 32,78 | 35,55 | 32,72 | 35,07 | 8,21% | 32,00 |
| 01.10.2026 | 32,25 | 33,10 | 31,69 | 32,41 | 0,59% | - |
| 30.09.2026 | 32,38 | 32,86 | 31,82 | 32,22 | -0,31% | - |
| 29.09.2026 | 32,54 | 33,41 | 32,01 | 32,32 | -1,00% | - |
| 28.09.2026 | 31,76 | 32,94 | 31,33 | 32,65 | 2,18% | - |
| 25.09.2026 | 31,24 | 32,03 | 30,85 | 31,95 | 3,55% | 32,00 |
| 24.09.2026 | 30,79 | 30,93 | 29,87 | 30,86 | -0,06% | - |
| 23.09.2026 | 31,11 | 31,51 | 30,61 | 30,88 | -1,55% | - |
| 22.09.2026 | 31,33 | 31,78 | 30,46 | 31,36 | 1,29% | 30,00 |
| 21.09.2026 | 29,89 | 31,29 | 29,56 | 30,96 | 5,29% | - |
| 18.09.2026 | 28,90 | 29,70 | 28,74 | 29,41 | 1,26% | - |
| 17.09.2026 | 29,05 | 30,08 | 28,97 | 29,04 | 1,52% | - |
| 16.09.2026 | 28,91 | 29,76 | 28,48 | 28,61 | -0,78% | - |
| 15.09.2026 | 29,54 | 29,97 | 28,42 | 28,83 | -2,52% | - |
| 14.09.2026 | 30,43 | 30,98 | 29,20 | 29,58 | -5,53% | - |
| 11.09.2026 | 30,57 | 31,71 | 30,42 | 31,31 | 3,27% | - |
| 10.09.2026 | 30,99 | 31,01 | 29,66 | 30,32 | -2,37% | - |
| 09.09.2026 | 31,43 | 32,04 | 30,82 | 31,05 | -1,22% | - |
| 08.09.2026 | 31,81 | 32,62 | 31,23 | 31,44 | -1,12% | - |
| 07.09.2026 | 31,39 | 31,97 | 31,39 | 31,79 | 0,65% | - |
| 04.09.2026 | 30,64 | 32,03 | 30,51 | 31,59 | 4,24% | - |
| 03.09.2026 | 30,64 | 30,67 | 29,39 | 30,30 | -0,30% | - |
| 02.09.2026 | 30,67 | 31,23 | 30,05 | 30,39 | 0,05% | - |
| 01.09.2026 | 31,33 | 31,35 | 29,85 | 30,38 | -1,89% | - |
| 31.08.2026 | 30,87 | 31,34 | 30,51 | 30,96 | 0,23% | - |
| 28.08.2026 | 32,18 | 32,29 | 30,70 | 30,89 | -4,78% | - |
| 27.08.2026 | 32,32 | 33,60 | 31,62 | 32,44 | 2,59% | - |
| 26.08.2026 | 32,48 | 32,61 | 31,37 | 31,62 | -0,13% | - |
| 25.08.2026 | 30,65 | 31,90 | 30,65 | 31,66 | 3,55% | - |
| 24.08.2026 | 31,55 | 31,55 | 30,33 | 30,58 | -3,55% | 31,00 |
| 21.08.2026 | 32,03 | 32,66 | 31,32 | 31,70 | -0,25% | - |
| 20.08.2026 | 32,85 | 33,80 | 31,38 | 31,78 | -3,32% | - |
| 19.08.2026 | 33,82 | 34,67 | 32,14 | 32,87 | -4,11% | - |
| 18.08.2026 | 37,86 | 37,93 | 34,18 | 34,28 | -10,62% | - |
| 17.08.2026 | 38,37 | 40,19 | 38,03 | 38,36 | -0,03% | - |
| 14.08.2026 | 38,34 | 39,01 | 37,62 | 38,37 | 0,17% | - |
| 13.08.2026 | 37,00 | 39,59 | 36,47 | 38,30 | 3,58% | - |
| 12.08.2026 | 36,92 | 38,60 | 36,90 | 36,98 | 0,48% | - |
| 11.08.2026 | 36,82 | 38,11 | 36,69 | 36,80 | -1,17% | - |
| 10.08.2026 | 37,95 | 38,94 | 36,74 | 37,24 | -1,00% | 16,00 |
| 07.08.2026 | 36,85 | 38,64 | 36,78 | 37,61 | 1,92% | - |
| 06.08.2026 | 36,36 | 38,03 | 35,14 | 36,90 | 1,95% | - |
| 05.08.2026 | 37,35 | 37,73 | 36,12 | 36,20 | -2,45% | 92,00 |
| 04.08.2026 | 36,22 | 38,75 | 36,18 | 37,11 | 2,13% | 25,00 |
| 03.08.2026 | 36,75 | 36,75 | 33,53 | 36,33 | 0,12% | 50,00 |
| 31.07.2026 | 36,98 | 38,14 | 35,51 | 36,29 | 2,69% | - |
| 30.07.2026 | 37,04 | 38,62 | 33,22 | 35,34 | -4,06% | 97,00 |
| 29.07.2026 | 38,56 | 39,53 | 36,72 | 36,83 | -5,28% | - |
| 28.07.2026 | 40,00 | 40,00 | 36,99 | 38,89 | -5,95% | - |
| 27.07.2026 | 41,07 | 42,11 | 38,73 | 41,35 | 2,10% | 6,00 |
| 24.07.2026 | 44,07 | 44,20 | 40,11 | 40,50 | -6,96% | - |
| 23.07.2026 | 43,55 | 45,52 | 42,04 | 43,53 | -0,33% | - |
| 22.07.2026 | 42,90 | 44,42 | 41,69 | 43,67 | 2,03% | 140,00 |
| 21.07.2026 | 40,82 | 43,46 | 40,81 | 42,80 | 4,67% | - |
| 20.07.2026 | 40,57 | 42,45 | 39,26 | 40,89 | -0,29% | 4,00 |
| 17.07.2026 | 39,76 | 41,98 | 38,55 | 41,01 | 0,80% | - |
| 16.07.2026 | 43,67 | 43,72 | 40,68 | 40,69 | -6,89% | 10,00 |
| 15.07.2026 | 46,76 | 47,14 | 41,98 | 43,70 | -4,04% | - |
| 14.07.2026 | 44,99 | 47,40 | 44,81 | 45,54 | 2,28% | - |
| 13.07.2026 | 45,99 | 47,35 | 44,06 | 44,52 | -6,59% | 1,00 |
| 10.07.2026 | 49,59 | 50,58 | 47,06 | 47,66 | -6,01% | 6,00 |
| 09.07.2026 | 45,17 | 51,12 | 45,03 | 50,71 | 12,79% | 601,00 |
| 08.07.2026 | 44,70 | 46,02 | 43,46 | 44,96 | -0,21% | 26,00 |
| 07.07.2026 | 47,43 | 48,59 | 44,19 | 45,06 | -9,03% | 87,00 |
| 06.07.2026 | 49,15 | 54,13 | 49,14 | 49,53 | 0,89% | 1.144,00 |
| 03.07.2026 | 48,75 | 49,16 | 48,55 | 49,10 | 2,35% | - |
| 02.07.2026 | 55,48 | 56,60 | 46,25 | 47,97 | -15,43% | 244,00 |
| 01.07.2026 | 60,81 | 61,30 | 55,72 | 56,72 | -9,18% | 16,00 |
| 30.06.2026 | 58,32 | 62,58 | 57,05 | 62,45 | 8,08% | 95,00 |
| 29.06.2026 | 51,06 | 59,03 | 50,31 | 57,78 | 12,39% | 231,00 |
| 26.06.2026 | 50,71 | 53,05 | 49,63 | 51,41 | -3,73% | 500,00 |
| 25.06.2026 | 50,45 | 53,40 | 49,01 | 53,40 | 10,19% | - |
| 24.06.2026 | 48,90 | 50,43 | 47,81 | 48,46 | -0,74% | - |
| 23.06.2026 | 51,11 | 52,05 | 48,77 | 48,82 | -8,23% | - |
| 22.06.2026 | 51,99 | 53,83 | 50,84 | 53,20 | 2,37% | 25,00 |
| 19.06.2026 | 51,75 | 52,10 | 51,75 | 51,97 | 0,21% | - |
| 18.06.2026 | 48,35 | 51,87 | 48,32 | 51,86 | 10,29% | - |
| 17.06.2026 | 46,05 | 49,88 | 46,04 | 47,02 | 1,68% | - |
| 16.06.2026 | 47,85 | 50,12 | 46,25 | 46,25 | -3,19% | 18,00 |
| 15.06.2026 | 45,42 | 47,78 | 43,78 | 47,77 | 10,55% | 500,00 |
| 12.06.2026 | 41,51 | 43,39 | 40,98 | 43,21 | 4,84% | 8,00 |
| 11.06.2026 | 39,32 | 41,35 | 38,83 | 41,22 | 6,64% | 30,00 |
| 10.06.2026 | 40,34 | 44,80 | 38,14 | 38,65 | -3,58% | - |
| 09.06.2026 | 42,33 | 43,18 | 37,58 | 40,09 | -3,88% | 290,00 |
| 08.06.2026 | 39,51 | 42,57 | 39,51 | 41,71 | 2,70% | 25,00 |
| 05.06.2026 | 46,14 | 46,18 | 40,02 | 40,61 | -12,37% | 56,00 |
| 04.06.2026 | 45,12 | 46,58 | 43,08 | 46,35 | 1,49% | 505,00 |
| 03.06.2026 | 43,90 | 46,06 | 42,31 | 45,67 | 6,58% | 1,00 |
| 02.06.2026 | 40,38 | 43,56 | 40,36 | 42,85 | 5,52% | 2,00 |
| 01.06.2026 | 41,23 | 42,15 | 39,65 | 40,61 | -0,88% | 3,00 |
| 29.05.2026 | 43,93 | 45,27 | 40,92 | 40,97 | -6,26% | 1,00 |
| 28.05.2026 | 41,49 | 43,79 | 41,01 | 43,70 | 3,63% | 933,00 |
| 27.05.2026 | 43,85 | 45,50 | 41,90 | 42,17 | -3,10% | 31,00 |
| 26.05.2026 | 40,88 | 43,84 | 40,00 | 43,52 | 6,72% | 570,00 |
| 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 |