Allegro Microsystems Inc
WKN: A2QGE6 / ISIN: US01749D1054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.05.25 | 26,26 | 26,57 | 25,86 | 26,12 | 727647 |
| 23.05.25 | 25,14 | 25,70 | 24,96 | 25,42 | 510440 |
| 22.05.25 | 26,42 | 26,67 | 25,74 | 25,91 | 690227 |
| 21.05.25 | 26,81 | 27,27 | 26,08 | 26,28 | 667814 |
| 20.05.25 | 26,98 | 27,43 | 26,82 | 27,26 | 703205 |
| 19.05.25 | 26,68 | 27,15 | 26,50 | 27,12 | 738913 |
| 16.05.25 | 27,22 | 27,54 | 26,90 | 27,51 | 856687 |
| 15.05.25 | 26,56 | 27,17 | 26,48 | 27,02 | 1147236 |
| 14.05.25 | 26,34 | 27,06 | 26,10 | 27,02 | 1315256 |
| 13.05.25 | 24,74 | 26,39 | 24,74 | 26,30 | 1611726 |
| 12.05.25 | 24,47 | 25,30 | 24,06 | 24,83 | 1220132 |
| 09.05.25 | 21,50 | 22,65 | 21,43 | 22,33 | 1170537 |
| 08.05.25 | 20,00 | 21,51 | 19,85 | 21,07 | 1632721 |
| 07.05.25 | 18,85 | 19,14 | 18,17 | 18,69 | 2320681 |
| 06.05.25 | 18,65 | 19,08 | 18,40 | 18,96 | 1140427 |
| 05.05.25 | 19,31 | 19,37 | 19,05 | 19,15 | 943874 |
| 02.05.25 | 19,12 | 19,85 | 19,12 | 19,55 | 810880 |
| 01.05.25 | 19,39 | 19,56 | 18,81 | 18,83 | 690841 |
| 30.04.25 | 18,07 | 19,12 | 17,92 | 19,07 | 437456 |
| 29.04.25 | 18,76 | 19,10 | 18,59 | 18,76 | 938218 |
| 28.04.25 | 18,94 | 19,50 | 18,65 | 19,23 | 709963 |
| 25.04.25 | 18,60 | 19,30 | 18,47 | 19,12 | 842299 |
| 24.04.25 | 18,06 | 19,31 | 18,06 | 18,87 | 1119702 |
| 23.04.25 | 17,66 | 18,18 | 17,41 | 17,51 | 1670443 |
| 22.04.25 | 16,63 | 17,11 | 16,43 | 16,77 | 1573300 |
