46,155€
2,66%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,17 | 45,17 | 45,03 | 45,04 | 0,18% | - |
| 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 |
| 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 |