Holen Sie sich die Stockscreener-App
29.31
1.74%
0.5007
Allegro Microsystems Inc-Aktien (ALGM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $29.54 | $29.10 | $0.44 | 803,152.0 | +1.77% |
| 2025-12-04 | $28.93 | $28.27 | $0.665 | 1,177,315.0 | -0.31% |
| 2025-12-03 | $29.04 | $26.52 | $2.52 | 2,052,898.0 | +8.99% |
| 2025-12-02 | $26.89 | $26.00 | $0.885 | 1,580,199.0 | +2.10% |
| 2025-12-01 | $26.66 | $25.93 | $0.73 | 1,380,515.0 | -2.70% |
| 2025-11-28 | $26.76 | $25.96 | $0.80 | 574,558.0 | +3.37% |
| 2025-11-26 | $26.39 | $25.74 | $0.65 | 1,367,741.0 | +0.31% |
| 2025-11-25 | $25.77 | $24.37 | $1.40 | 1,406,986.0 | +3.66% |
| 2025-11-24 | $24.90 | $23.93 | $0.97 | 1,325,670.0 | +3.11% |
| 2025-11-21 | $24.19 | $22.41 | $1.78 | 1,705,134.0 | +5.61% |
| 2025-11-20 | $24.14 | $22.64 | $1.50 | 1,995,522.0 | -1.85% |
| 2025-11-19 | $23.75 | $23.00 | $0.75 | 1,252,077.0 | +0.09% |
| 2025-11-18 | $23.68 | $22.97 | $0.715 | 1,444,626.0 | -1.65% |
| 2025-11-17 | $24.79 | $23.42 | $1.37 | 1,694,781.0 | -4.49% |
| 2025-11-14 | $25.21 | $24.35 | $0.865 | 1,828,805.0 | -2.27% |
| 2025-11-13 | $26.44 | $24.80 | $1.64 | 2,217,046.0 | -4.48% |
| 2025-11-12 | $27.36 | $26.28 | $1.08 | 2,229,655.0 | -0.53% |
| 2025-11-11 | $27.43 | $26.09 | $1.34 | 2,278,960.0 | -3.59% |
| 2025-11-10 | $27.89 | $26.91 | $0.975 | 1,554,064.0 | +2.30% |
| 2025-11-07 | $27.05 | $26.12 | $0.925 | 1,541,155.0 | -0.85% |
| 2025-11-06 | $27.90 | $26.86 | $1.04 | 1,711,951.0 | -0.80% |
| 2025-11-05 | $28.36 | $27.27 | $1.09 | 1,786,035.0 | -0.04% |
Allegro Microsystems Inc-Aktien (ALGM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allegro Microsystems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALGM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allegro Microsystems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allegro Microsystems Inc-Aktien (ALGM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.54 | $25.93 | $3.61 | 6,994,079.0 | +9.85% |
| 2025-11 | $30.61 | $22.41 | $8.20 | 32,765,110.0 | -10.80% |
| 2025-10 | $33.84 | $25.87 | $7.97 | 59,762,123.0 | +2.47% |
| 2025-09 | $32.16 | $28.85 | $3.30 | 31,056,895.0 | -5.35% |
| 2025-08 | $33.20 | $29.71 | $3.49 | 28,786,463.0 | -1.78% |
| 2025-07 | $38.45 | $30.50 | $7.95 | 49,055,848.0 | -8.13% |
| 2025-06 | $34.30 | $25.19 | $9.11 | 41,975,366.0 | +34.87% |
| 2025-05 | $27.56 | $18.17 | $9.39 | 59,384,624.0 | +32.93% |
| 2025-04 | $26.50 | $16.38 | $10.12 | 80,317,998.0 | -24.11% |
| 2025-03 | $29.45 | $23.21 | $6.24 | 80,071,208.0 | +12.69% |
| 2025-02 | $28.17 | $21.16 | $7.01 | 52,517,911.0 | -7.43% |
| 2025-01 | $25.61 | $21.50 | $4.11 | 50,203,568.0 | +10.20% |
Allegro Microsystems Inc-Aktien (ALGM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.13 | $20.50 | $2.63 | 36,421,738.0 | -0.69% |
| 2024-11 | $22.96 | $18.59 | $4.37 | 39,167,177.0 | +4.27% |
| 2024-10 | $24.14 | $19.71 | $4.43 | 43,729,160.0 | -10.56% |
| 2024-09 | $24.75 | $20.95 | $3.80 | 60,303,736.0 | -5.01% |
| 2024-08 | $26.23 | $20.42 | $5.81 | 42,912,804.0 | +2.04% |
| 2024-07 | $33.26 | $22.31 | $10.95 | 57,971,928.0 | -14.87% |
| 2024-06 | $30.37 | $26.91 | $3.46 | 27,180,977.0 | -6.30% |
| 2024-05 | $31.82 | $23.64 | $8.18 | 32,349,311.0 | +1.52% |
| 2024-04 | $30.53 | $25.45 | $5.08 | 29,783,186.0 | +10.13% |
| 2024-03 | $32.63 | $26.20 | $6.43 | 31,140,229.0 | -14.39% |
| 2024-02 | $32.49 | $25.82 | $6.67 | 42,322,827.0 | +21.40% |
| 2024-01 | $30.13 | $25.00 | $5.13 | 33,277,358.0 | -14.30% |
Allegro Microsystems Inc-Aktien (ALGM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.42 | $26.20 | $5.22 | 25,407,941.0 | +11.20% |
| 2023-11 | $28.99 | $24.66 | $4.33 | 28,475,267.0 | +4.85% |
| 2023-10 | $32.19 | $25.45 | $6.74 | 27,877,661.0 | -18.72% |
| 2023-09 | $38.68 | $31.31 | $7.37 | 27,889,717.0 | -16.50% |
| 2023-08 | $49.64 | $36.52 | $13.12 | 32,256,311.0 | -25.89% |
| 2023-07 | $53.05 | $43.04 | $10.01 | 30,875,634.0 | +14.33% |
| 2023-06 | $45.35 | $37.93 | $7.42 | 26,413,003.0 | +14.77% |
| 2023-05 | $41.48 | $35.71 | $5.77 | 35,418,076.0 | +9.95% |
| 2023-04 | $48.72 | $34.19 | $14.53 | 33,045,239.0 | -25.46% |
| 2023-03 | $48.30 | $41.30 | $7.00 | 34,367,953.0 | +9.87% |
| 2023-02 | $45.98 | $38.05 | $7.94 | 33,945,791.0 | +14.44% |
| 2023-01 | $38.56 | $28.84 | $9.72 | 27,759,861.0 | +27.15% |
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):