27,000€
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 27,20 | 28,00 | 26,70 | 27,40 | -0,36% | - |
| 15.05.2024 | 26,00 | 27,50 | 26,00 | 27,50 | 4,17% | - |
| 14.05.2024 | 25,00 | 26,40 | 24,90 | 26,40 | 4,35% | - |
| 13.05.2024 | 24,80 | 25,90 | 24,80 | 25,30 | 2,02% | - |
| 10.05.2024 | 25,70 | 25,80 | 24,50 | 24,80 | -3,13% | 38,00 |
| 09.05.2024 | 27,00 | 27,30 | 21,90 | 25,60 | -6,23% | - |
| 08.05.2024 | 28,20 | 28,30 | 27,10 | 27,30 | -3,19% | - |
| 07.05.2024 | 28,00 | 28,60 | 27,90 | 28,20 | 0,71% | - |
| 06.05.2024 | 27,60 | 28,10 | 27,10 | 28,00 | 0,72% | - |
| 03.05.2024 | 27,60 | 28,40 | 27,50 | 27,80 | 0,72% | - |
| 02.05.2024 | 27,00 | 27,70 | 26,80 | 27,60 | -0,72% | - |
| 30.04.2024 | 28,00 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 29.04.2024 | 28,10 | 28,60 | 28,00 | 28,20 | 0,00% | - |
| 26.04.2024 | 27,20 | 28,40 | 26,90 | 28,20 | 3,68% | - |
| 25.04.2024 | 26,60 | 27,40 | 26,50 | 27,20 | 1,12% | - |
| 24.04.2024 | 24,90 | 26,90 | 24,80 | 26,90 | 8,47% | - |
| 23.04.2024 | 24,40 | 25,00 | 24,40 | 24,80 | 0,81% | - |
| 22.04.2024 | 24,50 | 24,90 | 24,00 | 24,60 | 0,41% | - |
| 19.04.2024 | 24,60 | 25,00 | 24,30 | 24,50 | -1,21% | - |
| 18.04.2024 | 25,20 | 25,60 | 24,50 | 24,80 | -2,36% | - |
| 17.04.2024 | 25,40 | 25,90 | 25,10 | 25,40 | 0,00% | - |
| 16.04.2024 | 24,70 | 25,60 | 24,40 | 25,40 | 2,83% | - |
| 15.04.2024 | 25,00 | 25,60 | 24,70 | 24,70 | -1,98% | - |
| 12.04.2024 | 26,30 | 26,50 | 25,10 | 25,20 | -4,18% | - |
| 11.04.2024 | 25,10 | 26,30 | 25,10 | 26,30 | 4,37% | 160,00 |
| 10.04.2024 | 25,40 | 25,90 | 25,00 | 25,20 | -2,33% | - |
| 09.04.2024 | 24,50 | 25,80 | 24,50 | 25,80 | 5,31% | - |
| 08.04.2024 | 24,00 | 24,90 | 24,00 | 24,50 | 0,82% | 150,00 |
| 05.04.2024 | 24,20 | 24,50 | 24,00 | 24,30 | 0,83% | - |
| 04.04.2024 | 23,60 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 03.04.2024 | 23,80 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 02.04.2024 | 25,00 | 25,20 | 23,90 | 23,90 | -6,27% | - |
| 28.03.2024 | 24,40 | 25,50 | 24,40 | 25,50 | 1,19% | - |
| 27.03.2024 | 24,60 | 25,20 | 24,30 | 25,20 | 3,70% | - |
| 26.03.2024 | 24,20 | 25,30 | 24,20 | 24,30 | -1,62% | - |
| 25.03.2024 | 24,70 | 24,80 | 24,30 | 24,70 | -0,40% | - |
| 22.03.2024 | 25,60 | 25,80 | 24,40 | 24,80 | -3,50% | - |
| 21.03.2024 | 25,60 | 26,20 | 25,50 | 25,70 | 2,39% | - |
| 20.03.2024 | 24,80 | 26,00 | 24,60 | 25,10 | -0,40% | - |
| 19.03.2024 | 25,40 | 25,60 | 24,80 | 25,20 | -5,62% | - |
| 18.03.2024 | 25,40 | 26,80 | 25,20 | 26,70 | 1,52% | - |
| 15.03.2024 | 26,20 | 26,50 | 25,10 | 26,30 | 2,33% | - |
| 14.03.2024 | 27,00 | 27,60 | 25,70 | 25,70 | -5,51% | - |
| 13.03.2024 | 27,80 | 27,80 | 26,70 | 27,20 | -2,86% | - |
| 12.03.2024 | 28,20 | 28,80 | 27,20 | 28,00 | -1,06% | - |
| 11.03.2024 | 28,20 | 28,90 | 28,00 | 28,30 | -0,70% | - |
| 08.03.2024 | 28,20 | 29,40 | 28,20 | 28,50 | -0,35% | 200,00 |
| 07.03.2024 | 27,90 | 29,00 | 27,90 | 28,60 | 2,14% | - |
| 06.03.2024 | 27,10 | 28,80 | 27,10 | 28,00 | 3,32% | - |
| 05.03.2024 | 28,50 | 28,80 | 26,80 | 27,10 | -5,24% | 500,00 |
| 04.03.2024 | 29,90 | 30,80 | 28,00 | 28,60 | -4,67% | 138,00 |
| 01.03.2024 | 29,20 | 30,20 | 28,90 | 30,00 | 2,74% | - |
| 29.02.2024 | 28,50 | 29,20 | 28,20 | 29,20 | 2,82% | - |
| 28.02.2024 | 28,20 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 27.02.2024 | 29,20 | 29,40 | 28,60 | 28,60 | -2,05% | - |
| 26.02.2024 | 28,30 | 29,40 | 28,30 | 29,20 | 2,82% | - |
| 23.02.2024 | 28,40 | 28,90 | 28,20 | 28,40 | -1,39% | - |
| 22.02.2024 | 28,40 | 29,60 | 28,40 | 28,80 | 0,35% | - |
| 21.02.2024 | 28,20 | 28,80 | 27,80 | 28,70 | 0,70% | - |
| 20.02.2024 | 28,40 | 28,80 | 27,80 | 28,50 | -0,35% | - |
| 19.02.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | - |
| 16.02.2024 | 28,60 | 30,20 | 28,50 | 28,90 | -0,34% | 245,00 |
| 15.02.2024 | 28,80 | 29,60 | 28,40 | 29,00 | -0,68% | - |
| 14.02.2024 | 28,00 | 29,20 | 28,00 | 29,20 | 2,82% | - |
| 13.02.2024 | 29,30 | 29,40 | 28,10 | 28,40 | -3,40% | - |
| 12.02.2024 | 28,80 | 30,00 | 28,80 | 29,40 | 0,68% | - |
| 09.02.2024 | 28,20 | 29,80 | 28,20 | 29,20 | 2,82% | 1.045,00 |
| 08.02.2024 | 27,70 | 28,80 | 27,60 | 28,40 | 2,53% | - |
| 07.02.2024 | 27,20 | 27,80 | 27,10 | 27,70 | 0,73% | - |
| 06.02.2024 | 27,20 | 27,90 | 27,20 | 27,50 | 0,00% | 100,00 |
| 05.02.2024 | 26,20 | 27,70 | 26,20 | 27,50 | 3,38% | - |
| 02.02.2024 | 26,90 | 27,70 | 26,40 | 26,60 | -0,75% | - |
| 01.02.2024 | 24,10 | 27,00 | 23,60 | 26,80 | 11,67% | - |
| 31.01.2024 | 24,20 | 24,80 | 23,80 | 24,00 | -2,04% | - |
| 30.01.2024 | 25,00 | 25,50 | 24,40 | 24,50 | -3,16% | - |
| 29.01.2024 | 24,40 | 25,30 | 24,40 | 25,30 | 2,43% | - |
| 26.01.2024 | 25,20 | 25,60 | 24,60 | 24,70 | -2,76% | - |
| 25.01.2024 | 26,00 | 27,00 | 25,10 | 25,40 | -3,05% | 100,00 |
| 24.01.2024 | 26,20 | 26,70 | 25,90 | 26,20 | -0,76% | - |
| 23.01.2024 | 25,60 | 26,70 | 25,60 | 26,40 | 1,93% | - |
| 22.01.2024 | 25,80 | 26,50 | 25,60 | 25,90 | 0,39% | - |
| 19.01.2024 | 24,20 | 25,80 | 24,20 | 25,80 | 5,31% | - |
| 18.01.2024 | 23,20 | 24,60 | 23,20 | 24,50 | 4,26% | - |
| 17.01.2024 | 23,60 | 24,20 | 23,10 | 23,50 | -1,67% | - |
| 16.01.2024 | 24,00 | 24,20 | 23,30 | 23,90 | 0,00% | - |
| 15.01.2024 | 23,60 | 24,00 | 23,60 | 23,90 | 0,00% | - |
| 12.01.2024 | 24,50 | 24,80 | 23,90 | 23,90 | -2,45% | - |
| 11.01.2024 | 24,40 | 24,90 | 24,20 | 24,50 | -0,41% | 40,00 |
| 10.01.2024 | 24,40 | 24,90 | 24,00 | 24,60 | -0,81% | - |
| 09.01.2024 | 24,40 | 25,10 | 24,30 | 24,80 | -0,40% | - |
| 08.01.2024 | 24,20 | 25,20 | 24,20 | 24,90 | 1,63% | - |
| 05.01.2024 | 24,60 | 25,10 | 24,20 | 24,50 | -1,21% | 40,00 |
| 04.01.2024 | 26,20 | 26,70 | 23,50 | 24,80 | -6,77% | - |
| 03.01.2024 | 26,60 | 26,90 | 26,00 | 26,60 | -1,48% | - |
| 02.01.2024 | 27,20 | 27,50 | 26,60 | 27,00 | -3,23% | - |
| 29.12.2023 | 27,60 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 28.12.2023 | 27,90 | 28,10 | 27,80 | 27,80 | -0,71% | - |
| 27.12.2023 | 28,00 | 28,30 | 27,60 | 28,00 | 0,00% | - |
| 22.12.2023 | 27,40 | 28,20 | 27,40 | 28,00 | 0,72% | - |
| 21.12.2023 | 27,50 | 28,10 | 27,50 | 27,80 | 1,46% | - |