Allegro Microsystems Inc
WKN: A2QGE6 / ISIN: US01749D1054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.11.25 | 23,75 | 24,03 | 22,65 | 22,80 | 656846 |
| 19.11.25 | 23,32 | 23,73 | 23,00 | 23,23 | 449277 |
| 18.11.25 | 23,32 | 23,67 | 22,98 | 23,19 | 366526 |
| 17.11.25 | 24,51 | 24,77 | 23,43 | 23,60 | 609929 |
| 14.11.25 | 24,56 | 25,21 | 24,46 | 24,71 | 646214 |
| 13.11.25 | 26,19 | 26,35 | 24,81 | 25,29 | 658061 |
| 12.11.25 | 26,98 | 27,11 | 26,28 | 26,48 | 626279 |
| 11.11.25 | 27,43 | 27,43 | 26,11 | 26,62 | 795458 |
| 10.11.25 | 27,66 | 27,89 | 26,94 | 27,60 | 549907 |
| 07.11.25 | 26,52 | 27,00 | 26,14 | 26,98 | 516020 |
| 06.11.25 | 27,45 | 27,82 | 26,86 | 27,21 | 564659 |
| 05.11.25 | 27,42 | 28,19 | 27,28 | 27,44 | 384682 |
| 04.11.25 | 28,16 | 28,74 | 27,28 | 27,44 | 776255 |
| 03.11.25 | 30,22 | 30,61 | 28,87 | 28,93 | 974104 |
| 31.10.25 | 30,50 | 31,14 | 29,06 | 29,92 | 1464969 |
| 30.10.25 | 33,70 | 33,80 | 28,65 | 30,26 | 1918051 |
| 29.10.25 | 31,36 | 31,56 | 30,60 | 30,76 | 966835 |
| 28.10.25 | 30,36 | 31,82 | 30,04 | 30,66 | 702296 |
| 27.10.25 | 31,42 | 32,18 | 30,01 | 30,48 | 1109047 |
| 24.10.25 | 31,73 | 31,75 | 30,85 | 30,91 | 920807 |
| 23.10.25 | 30,02 | 31,16 | 29,98 | 30,99 | 933311 |
| 22.10.25 | 30,51 | 30,73 | 30,21 | 30,72 | 1072620 |
| 21.10.25 | 30,59 | 31,30 | 30,21 | 31,05 | 794272 |
| 20.10.25 | 29,48 | 30,98 | 29,48 | 30,49 | 680635 |
| 17.10.25 | 29,08 | 29,26 | 28,47 | 29,06 | 524743 |
