27,300€
1,11%
Echtzeit-Aktienkurs Allegro MicroSystems Inc
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 16.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 15.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 14.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 13.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 10.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 9,57% | - |
| 09.05.2024 | 26,80 | 26,80 | 23,00 | 23,00 | -17,27% | 50,00 |
| 08.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 07.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 03.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 02.05.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -5,76% | 40,00 |
| 30.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 26.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 25.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 24.04.2024 | 24,60 | 26,20 | 24,60 | 26,20 | 8,26% | - |
| 23.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 19.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 18.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 16.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 15.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 12.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.04.2024 | 24,80 | 25,80 | 24,80 | 25,80 | 3,20% | 80,00 |
| 10.04.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 3,31% | - |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 08.04.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 150,00 |
| 05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 04.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 02.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.03.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 27.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 25.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.03.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -3,88% | - |
| 21.03.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | - |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 18.03.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 15.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 14.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 13.03.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -1,46% | - |
| 12.03.2024 | 28,00 | 28,20 | 27,20 | 27,40 | -2,14% | - |
| 11.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | - |
| 08.03.2024 | 28,20 | 29,00 | 28,20 | 28,60 | 0,00% | 50,00 |
| 07.03.2024 | 27,60 | 28,80 | 27,60 | 28,60 | 1,42% | - |
| 06.03.2024 | 26,80 | 28,40 | 26,80 | 28,20 | 4,44% | - |
| 05.03.2024 | 28,20 | 28,20 | 27,00 | 27,00 | -11,18% | 100,00 |
| 04.03.2024 | 29,40 | 30,60 | 29,40 | 30,40 | 5,56% | 138,00 |
| 01.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 29.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 27.02.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | - |
| 26.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.02.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 22.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 21.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
| 19.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.02.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 145,00 |
| 15.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 14.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 13.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 09.02.2024 | 28,50 | 29,40 | 28,50 | 29,10 | 1,75% | - |
| 08.02.2024 | 27,70 | 28,80 | 27,60 | 28,60 | 4,38% | - |
| 07.02.2024 | 27,50 | 27,80 | 27,10 | 27,40 | -1,44% | - |
| 06.02.2024 | 27,50 | 27,90 | 27,40 | 27,80 | 2,96% | - |
| 05.02.2024 | 26,50 | 27,60 | 26,40 | 27,00 | 0,00% | - |
| 02.02.2024 | 26,90 | 27,70 | 26,40 | 27,00 | 3,45% | - |
| 01.02.2024 | 24,10 | 27,00 | 23,60 | 26,10 | 7,41% | - |
| 31.01.2024 | 24,50 | 24,50 | 23,80 | 24,30 | -1,62% | - |
| 30.01.2024 | 25,30 | 25,50 | 24,60 | 24,70 | -0,40% | - |
| 29.01.2024 | 24,70 | 24,90 | 24,40 | 24,80 | -2,36% | - |
| 26.01.2024 | 25,20 | 25,60 | 24,90 | 25,40 | -1,55% | - |
| 25.01.2024 | 26,30 | 26,90 | 25,80 | 25,80 | -1,90% | - |
| 24.01.2024 | 26,30 | 26,70 | 25,90 | 26,30 | -0,38% | - |
| 23.01.2024 | 25,90 | 26,70 | 25,90 | 26,40 | 1,54% | - |
| 22.01.2024 | 25,90 | 26,50 | 25,70 | 26,00 | 2,77% | - |
| 19.01.2024 | 24,60 | 25,60 | 24,50 | 25,30 | 3,27% | - |
| 18.01.2024 | 23,50 | 24,50 | 23,50 | 24,50 | 5,15% | - |
| 17.01.2024 | 23,80 | 24,00 | 23,10 | 23,30 | -2,51% | - |
| 16.01.2024 | 23,80 | 24,20 | 23,30 | 23,90 | 0,00% | - |
| 15.01.2024 | 23,90 | 24,00 | 23,90 | 23,90 | -0,83% | - |
| 12.01.2024 | 24,50 | 24,80 | 24,10 | 24,10 | -0,82% | - |
| 11.01.2024 | 24,60 | 24,90 | 24,20 | 24,30 | 0,41% | - |
| 10.01.2024 | 24,70 | 24,90 | 24,00 | 24,20 | -2,42% | - |
| 09.01.2024 | 24,70 | 24,80 | 24,30 | 24,80 | -0,40% | - |
| 08.01.2024 | 24,40 | 25,00 | 24,30 | 24,90 | 0,40% | - |
| 05.01.2024 | 24,90 | 25,10 | 24,50 | 24,80 | 1,22% | - |
| 04.01.2024 | 26,50 | 26,70 | 23,50 | 24,50 | -7,20% | - |
| 03.01.2024 | 26,90 | 26,90 | 26,00 | 26,40 | -2,94% | - |
| 02.01.2024 | 27,50 | 27,50 | 27,00 | 27,20 | -2,51% | - |
| 29.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 28.12.2023 | 27,90 | 28,10 | 27,80 | 28,00 | 0,72% | - |
| 27.12.2023 | 28,30 | 28,30 | 27,60 | 27,80 | -1,42% | - |
| 22.12.2023 | 27,70 | 28,20 | 27,70 | 28,20 | 1,44% | - |