Allegro Microsystems Inc
WKN: A2QGE6 / ISIN: US01749D1054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.08.24 | 22,65 | 23,04 | 22,18 | 22,82 | 724872 |
| 08.08.24 | 21,00 | 22,98 | 20,94 | 22,94 | 739064 |
| 07.08.24 | 21,97 | 22,15 | 20,43 | 20,49 | 485467 |
| 06.08.24 | 21,56 | 21,73 | 20,89 | 21,31 | 474273 |
| 05.08.24 | 21,85 | 22,47 | 21,20 | 21,43 | 704479 |
| 02.08.24 | 23,26 | 24,05 | 22,48 | 22,79 | 1901642 |
| 01.08.24 | 25,50 | 26,23 | 23,08 | 24,17 | 1702329 |
| 31.07.24 | 22,90 | 24,35 | 22,74 | 24,04 | 1309625 |
| 30.07.24 | 23,70 | 23,79 | 22,32 | 22,41 | 528498 |
| 29.07.24 | 24,42 | 24,59 | 23,68 | 23,75 | 1658920 |
| 26.07.24 | 24,77 | 24,77 | 23,99 | 24,15 | 4394464 |
| 25.07.24 | 24,19 | 25,13 | 24,07 | 24,35 | 3795001 |
| 24.07.24 | 25,79 | 26,14 | 24,10 | 24,70 | 1564484 |
| 23.07.24 | 27,88 | 28,34 | 27,66 | 27,66 | 651722 |
| 22.07.24 | 29,62 | 29,62 | 28,68 | 28,89 | 661944 |
| 19.07.24 | 30,68 | 30,68 | 28,77 | 28,79 | 555873 |
| 18.07.24 | 32,21 | 32,57 | 30,51 | 30,86 | 394141 |
| 17.07.24 | 32,53 | 32,73 | 31,62 | 31,78 | 273624 |
| 16.07.24 | 31,98 | 33,26 | 31,32 | 33,15 | 714139 |
| 15.07.24 | 31,32 | 32,07 | 31,29 | 31,72 | 397592 |
| 12.07.24 | 31,65 | 32,25 | 31,37 | 31,43 | 424774 |
| 11.07.24 | 32,55 | 32,55 | 31,13 | 31,32 | 517747 |
| 10.07.24 | 31,50 | 32,08 | 31,21 | 32,03 | 356250 |
| 09.07.24 | 31,43 | 31,53 | 30,32 | 31,09 | 278082 |
| 08.07.24 | 31,00 | 31,63 | 31,00 | 31,40 | 385302 |
