28,810$
-2,96%
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 29,08 | 29,79 | 28,31 | 28,81 | -2,90% | 1.203.973,00 |
| 30.04.2024 | 29,89 | 30,50 | 29,67 | 29,67 | -1,92% | 972.068,00 |
| 29.04.2024 | 30,11 | 30,53 | 30,03 | 30,25 | 0,50% | 1.166.013,00 |
| 26.04.2024 | 29,05 | 30,33 | 28,98 | 30,10 | 3,33% | 1.250.660,00 |
| 25.04.2024 | 28,58 | 29,30 | 28,31 | 29,13 | 1,25% | 1.159.428,00 |
| 24.04.2024 | 27,91 | 28,81 | 27,81 | 28,77 | 8,28% | 2.121.128,00 |
| 23.04.2024 | 26,13 | 26,80 | 26,13 | 26,57 | 1,30% | 1.213.767,00 |
| 22.04.2024 | 26,24 | 26,34 | 25,54 | 26,23 | 0,54% | 2.310.107,00 |
| 19.04.2024 | 26,25 | 26,61 | 25,92 | 26,09 | -1,21% | 1.724.732,00 |
| 18.04.2024 | 26,94 | 26,94 | 26,07 | 26,41 | -2,80% | 1.520.825,00 |
| 17.04.2024 | 27,02 | 27,59 | 27,01 | 27,17 | 0,63% | 1.062.592,00 |
| 16.04.2024 | 26,51 | 27,26 | 26,20 | 27,00 | 2,82% | 1.213.629,00 |
| 15.04.2024 | 27,05 | 27,24 | 26,23 | 26,26 | -2,16% | 767.094,00 |
| 12.04.2024 | 27,77 | 27,86 | 26,69 | 26,84 | -4,82% | 1.228.077,00 |
| 11.04.2024 | 27,38 | 28,21 | 27,16 | 28,20 | 4,33% | 1.027.589,00 |
| 10.04.2024 | 27,16 | 27,36 | 26,89 | 27,03 | -3,33% | 924.749,00 |
| 09.04.2024 | 27,15 | 27,97 | 27,02 | 27,96 | 4,95% | 1.799.457,00 |
| 08.04.2024 | 26,55 | 27,04 | 26,47 | 26,64 | 1,06% | 644.584,00 |
| 05.04.2024 | 25,98 | 26,44 | 25,98 | 26,36 | 0,80% | 1.215.706,00 |
| 04.04.2024 | 26,02 | 26,66 | 25,86 | 26,15 | 1,67% | 1.817.908,00 |
| 03.04.2024 | 25,69 | 26,09 | 25,45 | 25,72 | 0,16% | 1.033.608,00 |
| 02.04.2024 | 26,41 | 26,41 | 25,68 | 25,68 | -4,43% | 1.143.025,00 |
| 01.04.2024 | 27,32 | 27,64 | 26,74 | 26,87 | -0,33% | 740.817,00 |
| 28.03.2024 | 26,87 | 27,22 | 26,87 | 26,96 | 0,56% | 1.656.935,00 |
| 27.03.2024 | 26,45 | 26,98 | 26,25 | 26,81 | 2,06% | 1.207.374,00 |
| 26.03.2024 | 26,75 | 26,79 | 26,21 | 26,27 | -1,02% | 1.036.596,00 |
| 25.03.2024 | 26,46 | 26,91 | 26,46 | 26,54 | -1,01% | 974.484,00 |
| 22.03.2024 | 27,42 | 27,61 | 26,78 | 26,81 | -3,35% | 1.040.657,00 |
| 21.03.2024 | 28,33 | 28,55 | 27,66 | 27,74 | -0,14% | 1.182.937,00 |
| 20.03.2024 | 27,23 | 27,99 | 26,78 | 27,78 | 2,06% | 926.999,00 |
| 19.03.2024 | 27,34 | 27,54 | 26,96 | 27,22 | -2,02% | 1.254.071,00 |
| 18.03.2024 | 27,76 | 28,32 | 27,70 | 27,78 | 1,02% | 1.234.861,00 |
| 15.03.2024 | 27,83 | 28,03 | 27,38 | 27,50 | -3,27% | 2.838.901,00 |
| 14.03.2024 | 29,42 | 29,45 | 28,09 | 28,43 | -4,02% | 1.197.118,00 |
| 13.03.2024 | 29,89 | 30,28 | 29,56 | 29,62 | -2,08% | 1.192.567,00 |
| 12.03.2024 | 31,11 | 31,14 | 29,80 | 30,25 | -2,29% | 1.183.005,00 |
| 11.03.2024 | 30,86 | 31,56 | 30,78 | 30,96 | -0,71% | 1.059.102,00 |
| 08.03.2024 | 31,62 | 32,18 | 31,00 | 31,18 | -0,35% | 2.018.267,00 |
| 07.03.2024 | 30,87 | 31,83 | 30,67 | 31,29 | 2,39% | 1.652.778,00 |
| 06.03.2024 | 30,07 | 31,42 | 29,79 | 30,56 | 3,87% | 1.445.298,00 |
| 05.03.2024 | 30,68 | 30,94 | 29,11 | 29,42 | -5,34% | 1.550.461,00 |
| 04.03.2024 | 32,45 | 32,45 | 30,47 | 31,08 | -4,31% | 3.272.231,00 |
| 01.03.2024 | 31,55 | 32,63 | 31,55 | 32,48 | 3,18% | 1.813.297,00 |
| 29.02.2024 | 31,25 | 31,56 | 30,67 | 31,48 | 2,24% | 823.645,00 |
| 28.02.2024 | 30,47 | 30,96 | 30,28 | 30,79 | -0,55% | 854.021,00 |
| 27.02.2024 | 31,48 | 31,68 | 30,95 | 30,96 | -2,40% | 2.469.229,00 |
| 26.02.2024 | 30,96 | 31,90 | 30,83 | 31,72 | 3,39% | 1.166.958,00 |
| 23.02.2024 | 31,07 | 31,07 | 30,47 | 30,68 | -1,38% | 1.036.529,00 |
| 22.02.2024 | 31,69 | 31,95 | 31,05 | 31,11 | 0,19% | 1.146.049,00 |
| 21.02.2024 | 30,46 | 31,11 | 30,01 | 31,05 | 0,78% | 1.377.967,00 |
| 20.02.2024 | 30,72 | 30,91 | 30,12 | 30,81 | -1,09% | 1.280.513,00 |
| 16.02.2024 | 31,36 | 32,50 | 30,78 | 31,15 | -0,35% | 1.795.866,00 |
| 15.02.2024 | 31,21 | 31,85 | 30,63 | 31,26 | 0,10% | 2.984.733,00 |
| 14.02.2024 | 30,85 | 31,28 | 30,51 | 31,23 | 2,93% | 2.228.469,00 |
| 13.02.2024 | 30,39 | 30,95 | 30,09 | 30,34 | -4,08% | 1.860.529,00 |
| 12.02.2024 | 31,55 | 32,21 | 31,55 | 31,63 | 0,32% | 1.079.558,00 |
| 09.02.2024 | 31,12 | 32,04 | 30,90 | 31,53 | 2,77% | 1.319.930,00 |
| 08.02.2024 | 29,89 | 31,07 | 29,60 | 30,68 | 2,82% | 1.206.170,00 |
| 07.02.2024 | 29,83 | 29,96 | 29,28 | 29,84 | 0,95% | 1.398.105,00 |
| 06.02.2024 | 29,69 | 30,01 | 29,32 | 29,56 | 0,00% | 2.296.191,00 |
| 05.02.2024 | 28,88 | 29,77 | 28,70 | 29,56 | 3,14% | 2.788.282,00 |
| 02.02.2024 | 29,42 | 29,50 | 28,46 | 28,66 | -1,68% | 3.505.079,00 |
| 01.02.2024 | 25,88 | 29,32 | 25,82 | 29,15 | 12,20% | 6.717.854,00 |
| 31.01.2024 | 26,11 | 26,89 | 25,85 | 25,98 | -2,18% | 1.882.906,00 |
| 30.01.2024 | 27,20 | 27,35 | 26,43 | 26,56 | -3,03% | 1.319.839,00 |
| 29.01.2024 | 27,01 | 27,39 | 26,37 | 27,39 | 2,35% | 1.061.605,00 |
| 26.01.2024 | 27,22 | 27,90 | 26,67 | 26,76 | -2,97% | 1.795.161,00 |
| 25.01.2024 | 29,00 | 29,10 | 27,13 | 27,58 | -3,43% | 1.928.227,00 |
| 24.01.2024 | 28,81 | 28,88 | 28,32 | 28,56 | -0,42% | 1.796.785,00 |
| 23.01.2024 | 28,51 | 28,98 | 28,28 | 28,68 | 1,74% | 1.532.459,00 |
| 22.01.2024 | 28,46 | 28,79 | 27,85 | 28,19 | 0,43% | 1.490.773,00 |
| 19.01.2024 | 27,03 | 28,10 | 26,80 | 28,07 | 5,29% | 2.036.317,00 |
| 18.01.2024 | 26,21 | 26,69 | 25,85 | 26,66 | 4,30% | 1.739.009,00 |
| 17.01.2024 | 25,50 | 25,64 | 25,00 | 25,56 | -1,54% | 1.213.237,00 |
| 16.01.2024 | 25,99 | 26,31 | 25,34 | 25,96 | -0,99% | 1.004.110,00 |
| 12.01.2024 | 27,00 | 27,16 | 26,19 | 26,22 | -2,49% | 1.234.811,00 |
| 11.01.2024 | 27,10 | 27,30 | 26,52 | 26,89 | -0,41% | 603.568,00 |
| 10.01.2024 | 27,10 | 27,11 | 26,31 | 27,00 | -0,37% | 1.475.351,00 |
| 09.01.2024 | 26,78 | 27,47 | 26,68 | 27,10 | -0,66% | 1.166.743,00 |
| 08.01.2024 | 26,92 | 27,62 | 26,72 | 27,28 | 1,77% | 905.872,00 |
| 05.01.2024 | 27,20 | 27,56 | 26,50 | 26,81 | -1,38% | 1.804.884,00 |
| 04.01.2024 | 27,75 | 27,77 | 25,86 | 27,18 | -6,31% | 2.822.488,00 |
| 03.01.2024 | 28,85 | 29,23 | 28,36 | 29,01 | -1,64% | 1.648.400,00 |
| 02.01.2024 | 29,90 | 30,13 | 29,15 | 29,50 | -2,56% | 1.280.689,00 |
| 29.12.2023 | 30,73 | 30,84 | 30,23 | 30,27 | -1,85% | 904.038,00 |
| 28.12.2023 | 31,09 | 31,21 | 30,79 | 30,84 | -0,87% | 458.727,00 |
| 27.12.2023 | 31,19 | 31,19 | 30,69 | 31,11 | -0,29% | 676.757,00 |
| 26.12.2023 | 31,07 | 31,42 | 30,70 | 31,20 | 0,97% | 962.618,00 |
| 22.12.2023 | 30,65 | 31,15 | 30,63 | 30,90 | 0,88% | 888.542,00 |
| 21.12.2023 | 30,70 | 30,97 | 30,20 | 30,63 | 2,10% | 908.475,00 |
| 20.12.2023 | 30,66 | 30,78 | 29,73 | 30,00 | -2,69% | 1.455.419,00 |
| 19.12.2023 | 30,87 | 31,01 | 30,43 | 30,83 | 0,49% | 679.696,00 |
| 18.12.2023 | 31,09 | 31,13 | 30,47 | 30,68 | -1,70% | 888.281,00 |
| 15.12.2023 | 31,05 | 31,42 | 30,76 | 31,21 | 1,17% | 4.121.591,00 |
| 14.12.2023 | 29,54 | 30,93 | 29,54 | 30,85 | 5,33% | 2.314.491,00 |
| 13.12.2023 | 27,36 | 29,44 | 27,28 | 29,29 | 6,86% | 2.074.559,00 |
| 12.12.2023 | 27,20 | 27,54 | 26,86 | 27,41 | 0,26% | 919.872,00 |
| 11.12.2023 | 26,77 | 27,61 | 26,75 | 27,34 | 1,86% | 1.079.140,00 |
| 08.12.2023 | 26,81 | 27,23 | 26,65 | 26,84 | -0,19% | 744.343,00 |
| 07.12.2023 | 26,47 | 26,90 | 26,20 | 26,89 | 2,17% | 709.247,00 |