Allegro Microsystems Inc
WKN: A2QGE6 / ISIN: US01749D1054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.04.25 | 16,63 | 17,11 | 16,43 | 16,77 | 1573300 |
| 21.04.25 | 17,40 | 17,41 | 16,40 | 16,53 | 2028051 |
| 17.04.25 | 19,03 | 19,03 | 17,79 | 18,06 | 1652648 |
| 16.04.25 | 19,44 | 19,48 | 18,06 | 18,93 | 1720944 |
| 15.04.25 | 20,30 | 20,99 | 19,08 | 19,88 | 2155950 |
| 14.04.25 | 22,99 | 22,99 | 21,56 | 22,01 | 760610 |
| 11.04.25 | 21,42 | 22,54 | 20,39 | 22,23 | 1428134 |
| 10.04.25 | 22,05 | 22,07 | 20,01 | 21,82 | 1120667 |
| 09.04.25 | 18,91 | 23,37 | 18,61 | 23,23 | 1670327 |
| 08.04.25 | 21,92 | 21,92 | 18,35 | 18,93 | 1290690 |
| 07.04.25 | 20,79 | 22,50 | 19,75 | 21,06 | 1314155 |
| 04.04.25 | 21,51 | 22,24 | 20,75 | 21,32 | 1622387 |
| 03.04.25 | 24,72 | 24,87 | 22,64 | 22,89 | 1278810 |
| 02.04.25 | 25,66 | 26,49 | 25,64 | 25,91 | 1085845 |
| 01.04.25 | 24,86 | 26,36 | 24,81 | 26,18 | 1002213 |
| 31.03.25 | 24,14 | 25,45 | 23,21 | 25,13 | 2058215 |
| 28.03.25 | 25,02 | 25,67 | 24,03 | 24,86 | 889827 |
| 27.03.25 | 26,33 | 26,50 | 25,45 | 25,53 | 621710 |
| 26.03.25 | 26,86 | 27,16 | 26,47 | 26,85 | 697377 |
| 25.03.25 | 27,33 | 27,68 | 27,00 | 27,14 | 662199 |
| 24.03.25 | 27,20 | 27,78 | 26,97 | 27,19 | 605070 |
| 21.03.25 | 26,16 | 27,21 | 26,15 | 26,57 | 1934664 |
| 20.03.25 | 26,79 | 27,41 | 26,65 | 26,84 | 649118 |
| 19.03.25 | 26,81 | 27,92 | 26,81 | 27,41 | 680175 |
| 18.03.25 | 26,47 | 26,92 | 25,91 | 26,90 | 936867 |
