Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
29.19
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 30.73 30.84 30.23 30.27 0.9M
2023-12-28 31.09 31.21 30.79 30.84 0.5M
2023-12-27 31.19 31.19 30.69 31.09 0.8M
2023-12-26 31.07 31.42 30.70 31.20 1.0M
2023-12-22 30.65 31.15 30.63 30.90 0.9M
2023-12-21 30.70 30.97 30.20 30.63 0.9M
2023-12-20 30.66 30.78 29.73 30.00 1.6M
2023-12-19 30.87 31.01 30.43 30.82 0.8M
2023-12-18 31.09 31.13 30.47 30.69 1.0M
2023-12-15 31.05 31.42 30.76 31.21 4.1M
2023-12-14 29.54 30.93 29.54 30.85 2.8M
2023-12-13 27.36 29.44 27.28 29.28 2.2M
2023-12-12 27.20 27.54 26.86 27.41 1.0M
2023-12-11 26.77 27.61 26.75 27.36 1.4M
2023-12-08 26.81 27.23 26.65 26.84 0.7M
2023-12-07 26.47 26.90 26.20 26.89 0.7M
2023-12-06 26.96 27.27 26.28 26.32 0.9M
2023-12-05 27.04 27.17 26.49 26.60 0.9M
2023-12-04 26.92 27.46 26.66 27.33 1.0M
2023-12-01 27.15 27.68 26.89 27.28 1.6M
2023-11-30 27.80 27.80 27.10 27.22 0.7M
2023-11-29 27.79 28.38 27.46 27.55 0.9M
2023-11-28 27.44 27.69 27.12 27.33 1.0M
2023-11-27 27.59 27.87 27.21 27.53 0.9M
2023-11-24 28.12 28.15 27.73 27.83 0.4M
2023-11-22 28.59 28.80 28.14 28.22 0.6M
2023-11-21 28.38 28.48 28.04 28.25 1.0M
2023-11-20 28.06 28.92 28.06 28.74 1.3M
2023-11-17 28.54 28.68 27.76 28.04 1.2M
2023-11-16 28.69 28.70 28.19 28.38 1.3M
2023-11-15 28.00 28.99 27.69 28.64 2.5M
2023-11-14 26.62 27.70 26.62 27.62 1.8M
2023-11-13 25.60 25.90 25.15 25.79 1.1M
2023-11-10 25.15 25.95 24.95 25.82 1.5M
2023-11-09 25.82 25.93 24.84 24.86 0.7M
2023-11-08 26.20 26.20 25.64 25.70 0.8M
2023-11-07 26.00 26.86 26.00 26.16 1.4M
2023-11-06 26.25 26.58 25.74 26.05 1.4M
2023-11-03 25.96 26.85 25.96 26.09 1.5M
2023-11-02 26.62 28.00 25.48 25.81 2.6M
2023-11-01 25.91 26.00 24.66 25.76 3.7M
2023-10-31 26.31 26.41 25.45 25.96 3.0M
2023-10-30 27.21 27.35 26.12 26.43 2.1M
2023-10-27 27.86 28.03 27.46 27.63 0.8M
2023-10-26 27.84 28.23 27.57 27.69 0.9M
2023-10-25 28.31 28.63 27.46 27.67 0.8M
2023-10-24 28.34 28.92 28.34 28.78 0.8M
2023-10-23 28.62 28.99 28.23 28.34 0.9M
2023-10-20 29.32 29.36 28.61 28.85 1.2M
2023-10-19 30.35 30.40 29.14 29.34 0.9M
2023-10-18 30.00 30.20 29.64 30.00 1.0M
2023-10-17 29.50 31.25 29.43 30.64 1.5M
2023-10-16 29.52 30.08 29.39 30.04 0.9M
2023-10-13 30.52 30.69 29.36 29.52 1.1M
2023-10-12 30.78 31.16 30.29 30.52 0.8M
2023-10-11 31.28 31.40 30.53 30.81 1.4M
2023-10-10 30.46 31.30 30.19 31.07 0.9M
2023-10-09 30.53 30.53 30.01 30.42 0.6M
2023-10-06 29.98 31.16 29.76 30.92 1.1M
2023-10-05 30.84 30.99 30.21 30.37 0.8M
2023-10-04 30.13 30.98 29.86 30.92 1.7M
2023-10-03 31.54 31.69 29.48 29.98 3.4M
2023-10-02 31.70 32.19 31.32 31.89 1.3M
2023-09-29 32.76 32.99 31.69 31.94 1.0M
2023-09-28 31.81 32.76 31.66 32.44 1.3M
2023-09-27 31.87 32.16 31.40 31.86 1.4M
2023-09-26 31.88 31.93 31.31 31.49 1.1M
2023-09-25 31.66 32.32 31.62 32.17 1.1M
2023-09-22 32.11 32.24 31.45 31.90 1.8M
2023-09-21 31.98 32.25 31.67 31.74 0.8M
2023-09-20 33.20 33.42 32.49 32.52 0.8M
2023-09-19 33.19 33.45 32.61 33.02 0.7M
2023-09-18 32.25 33.33 32.24 33.20 1.1M
2023-09-15 33.59 33.67 32.54 32.79 2.8M
2023-09-14 34.34 34.46 33.46 33.81 1.3M
2023-09-13 33.82 34.43 33.61 33.95 1.3M
2023-09-12 33.89 34.44 33.76 34.00 1.3M
2023-09-11 35.44 35.44 33.96 34.15 1.5M
2023-09-08 35.12 35.28 34.55 34.80 1.2M
2023-09-07 35.12 35.52 34.34 35.07 2.2M
2023-09-06 36.81 36.82 35.56 35.99 3.6M
2023-09-05 38.11 38.19 37.14 37.86 0.9M
2023-09-01 38.46 38.68 37.92 38.39 0.7M
2023-08-31 38.48 38.73 38.23 38.25 1.2M
2023-08-30 38.65 38.81 38.17 38.48 0.8M
2023-08-29 37.31 38.76 37.22 38.65 0.8M
2023-08-28 37.93 38.43 37.30 37.66 0.9M
2023-08-25 37.77 37.83 36.52 37.54 1.1M
2023-08-24 39.86 39.93 37.58 37.66 0.9M
2023-08-23 38.24 39.65 38.01 39.34 0.6M
2023-08-22 39.49 39.88 38.32 38.58 1.0M
2023-08-21 37.72 38.83 37.55 38.73 1.0M
2023-08-18 37.00 38.17 37.00 37.61 0.9M
2023-08-17 38.10 38.10 37.29 37.39 1.0M
2023-08-16 38.85 38.85 38.02 38.08 0.9M
2023-08-15 39.31 39.58 38.85 38.91 0.9M
2023-08-14 39.07 39.90 38.81 39.83 1.1M
2023-08-11 39.86 40.19 39.22 39.27 1.2M
2023-08-10 40.98 41.39 40.12 40.18 1.4M
2023-08-09 41.20 41.45 40.21 40.73 1.7M
2023-08-08 41.68 41.68 40.00 41.34 2.3M
2023-08-07 42.34 42.51 41.44 42.04 1.6M
2023-08-04 42.80 43.59 42.19 42.51 1.8M
2023-08-03 42.55 43.39 41.92 43.13 1.8M
2023-08-02 45.00 45.00 42.29 43.22 3.1M
2023-08-01 49.50 49.64 45.02 45.24 4.4M
2023-07-31 51.34 52.26 51.16 51.61 2.3M
2023-07-28 50.23 50.89 49.67 50.84 1.2M
2023-07-27 49.90 50.44 48.93 49.30 1.2M
2023-07-26 48.92 49.05 48.05 48.66 1.1M
2023-07-25 48.15 49.59 48.11 49.53 1.3M
2023-07-24 49.39 49.82 47.54 47.88 1.8M
2023-07-21 50.58 50.65 49.51 49.55 1.9M
2023-07-20 51.50 51.50 49.41 49.63 1.9M
2023-07-19 52.72 53.05 51.89 52.17 1.5M
2023-07-18 51.80 52.85 51.38 52.72 1.6M
2023-07-17 50.00 52.38 49.92 51.98 1.6M
2023-07-14 51.44 51.98 49.55 49.87 2.0M
2023-07-13 47.82 52.60 47.64 51.53 4.0M
2023-07-12 47.13 47.38 46.27 47.17 1.4M
2023-07-11 46.15 46.46 45.56 46.37 1.4M
2023-07-10 44.06 45.93 44.02 45.84 1.0M
2023-07-07 43.99 44.86 43.77 43.98 0.6M
2023-07-06 43.86 43.97 43.04 43.70 1.2M
2023-07-05 45.04 45.43 44.54 44.56 1.2M
2023-07-03 45.75 46.42 44.77 45.23 0.8M
2023-06-30 44.01 45.35 43.85 45.14 2.2M
2023-06-29 42.34 43.52 42.18 43.48 1.3M
2023-06-28 41.97 42.86 41.81 42.06 0.8M
2023-06-27 41.16 42.93 41.11 42.59 1.0M
2023-06-26 41.32 42.30 40.97 41.00 1.1M
2023-06-23 41.50 42.29 40.95 41.25 1.9M
2023-06-22 41.00 42.66 40.96 42.13 1.5M
2023-06-21 41.60 42.08 40.86 41.18 2.0M
2023-06-20 40.38 42.35 40.38 41.76 2.6M
2023-06-16 40.60 40.70 39.85 40.16 1.7M
2023-06-15 40.04 40.56 39.74 40.27 1.1M
2023-06-14 40.51 40.90 39.79 40.64 1.1M
2023-06-13 40.58 41.22 40.34 40.76 1.2M
2023-06-12 39.38 40.56 39.38 40.00 1.0M
2023-06-09 39.99 40.35 38.43 38.85 0.8M
2023-06-08 39.79 40.00 38.95 39.50 0.8M
2023-06-07 39.50 40.27 39.36 39.56 0.8M
2023-06-06 38.38 39.74 38.38 39.41 0.7M
2023-06-05 39.20 39.32 37.93 38.51 0.9M
2023-06-02 40.03 40.21 38.65 39.48 0.9M
2023-06-01 39.50 40.15 39.04 39.49 1.2M
2023-05-31 39.94 40.16 38.54 39.33 2.4M
2023-05-30 41.13 41.48 39.66 40.26 1.7M
2023-05-26 38.15 40.13 37.88 39.73 1.2M
2023-05-25 37.94 38.04 36.60 37.61 1.9M
2023-05-24 36.58 37.04 35.92 36.55 1.7M
2023-05-23 39.24 39.45 37.40 37.56 1.1M
2023-05-22 38.83 39.69 38.75 39.33 1.0M
2023-05-19 38.83 39.38 38.25 38.96 1.4M
2023-05-18 39.25 40.10 37.69 38.83 3.4M
2023-05-17 38.70 39.41 38.05 38.84 1.5M
2023-05-16 37.97 39.22 37.87 38.14 1.0M
2023-05-15 37.97 38.58 37.32 37.93 1.7M
2023-05-12 39.25 39.36 37.56 38.02 1.4M
2023-05-11 39.21 39.93 36.43 38.51 4.0M
2023-05-10 37.31 37.91 36.91 37.83 1.9M
2023-05-09 37.12 37.15 36.47 36.76 1.0M
2023-05-08 37.34 37.85 36.84 37.63 1.0M
2023-05-05 36.46 37.68 36.13 37.46 0.8M
2023-05-04 37.40 37.44 36.23 36.57 1.8M
2023-05-03 37.45 38.04 37.07 37.54 0.9M
2023-05-02 36.75 37.63 36.62 37.53 1.6M
2023-05-01 35.84 36.82 35.71 36.69 1.7M
2023-04-28 35.12 35.91 34.19 35.77 2.8M
2023-04-27 38.02 38.43 35.05 35.56 5.5M
2023-04-26 38.96 39.27 38.22 38.44 2.1M
2023-04-25 41.20 41.20 38.52 38.79 3.6M
2023-04-24 41.50 42.07 40.91 41.13 1.7M
2023-04-21 41.51 42.11 41.33 41.66 1.6M
2023-04-20 42.54 42.61 40.89 41.87 2.8M
2023-04-19 43.91 44.08 43.37 43.64 1.0M
2023-04-18 43.91 44.40 43.27 44.34 1.1M
2023-04-17 44.62 45.26 42.55 43.36 1.9M
2023-04-14 44.73 45.99 44.42 45.04 0.8M
2023-04-13 44.97 45.24 44.58 44.82 0.9M
2023-04-12 45.65 45.90 44.55 44.82 0.8M
2023-04-11 46.52 46.61 45.27 45.36 0.8M
2023-04-10 44.65 46.24 44.50 46.20 0.9M
2023-04-06 45.00 45.56 44.35 45.06 1.0M
2023-04-05 45.64 46.13 44.75 45.61 1.3M
2023-04-04 48.21 48.21 45.91 46.24 1.2M
2023-04-03 48.25 48.72 46.86 47.86 1.2M
2023-03-31 47.35 48.15 47.28 47.99 1.0M
2023-03-30 47.17 48.25 46.98 47.38 0.9M
2023-03-29 45.71 47.00 45.65 46.66 0.8M
2023-03-28 45.80 46.18 44.36 45.08 1.3M
2023-03-27 46.74 47.38 45.93 46.12 1.2M
2023-03-24 46.89 47.32 45.51 46.34 1.5M
2023-03-23 46.58 48.30 46.26 47.37 2.0M
2023-03-22 46.78 47.23 45.76 45.76 1.1M
2023-03-21 47.47 47.68 45.55 46.55 1.6M
2023-03-20 45.51 46.79 45.18 46.56 1.6M
2023-03-17 46.01 46.46 44.93 45.10 2.8M
2023-03-16 44.08 46.31 43.96 46.03 1.7M
2023-03-15 44.60 45.45 43.64 44.47 1.6M
2023-03-14 44.39 45.72 44.12 45.16 1.7M
2023-03-13 43.00 44.26 41.30 43.29 2.3M
2023-03-10 45.49 45.56 43.62 44.06 1.5M
2023-03-09 46.64 47.67 44.97 45.22 2.1M
2023-03-08 45.49 46.29 45.34 46.03 1.2M
2023-03-07 45.15 45.80 44.69 45.25 1.4M
2023-03-06 45.78 46.90 45.18 45.35 1.6M
2023-03-03 44.33 45.67 43.96 45.40 1.5M
2023-03-02 42.88 44.49 42.18 44.18 1.2M
2023-03-01 43.97 44.78 43.64 43.77 1.0M
2023-02-28 42.93 44.61 42.93 43.68 1.4M
2023-02-27 43.89 44.00 42.86 42.93 1.3M
2023-02-24 42.90 43.54 42.70 43.23 0.9M
2023-02-23 44.83 45.08 42.82 43.79 1.7M
2023-02-22 42.81 43.59 42.62 43.04 1.0M
2023-02-21 43.70 44.58 42.70 42.88 1.6M
2023-02-17 44.77 45.10 43.87 44.50 1.5M
2023-02-16 45.15 45.25 44.49 45.03 1.5M
2023-02-15 44.05 45.99 43.56 45.92 1.9M
2023-02-14 43.30 44.98 42.91 44.63 1.6M
2023-02-13 43.10 44.15 42.65 43.68 1.6M
2023-02-10 42.23 43.19 42.03 42.73 1.2M
2023-02-09 43.48 44.10 42.53 42.70 1.2M
2023-02-08 42.58 43.05 42.23 42.54 1.0M
2023-02-07 41.34 42.96 40.95 42.84 2.0M
2023-02-06 40.86 41.98 40.30 41.22 1.9M
2023-02-03 40.16 41.94 40.11 41.56 1.9M
2023-02-02 39.00 41.59 38.70 41.10 5.7M
2023-02-01 38.40 39.97 38.05 39.68 3.4M
2023-01-31 36.89 38.56 34.00 38.17 6.3M
2023-01-30 34.95 35.42 34.18 34.43 1.5M
2023-01-27 35.43 35.85 34.78 35.39 1.8M
2023-01-26 33.56 35.45 32.94 35.43 2.4M
2023-01-25 32.88 33.48 32.60 33.29 0.7M
2023-01-24 33.24 33.66 33.03 33.35 0.6M
2023-01-23 32.81 33.86 32.52 33.44 1.1M
2023-01-20 32.06 32.73 31.87 32.45 1.2M
2023-01-19 33.12 33.39 31.29 31.43 1.5M
2023-01-18 34.20 34.24 33.00 33.54 1.6M
2023-01-17 33.74 34.56 33.51 33.91 1.2M
2023-01-13 32.91 33.76 32.77 33.74 1.0M
2023-01-12 33.07 33.88 32.70 33.54 1.2M
2023-01-11 31.72 32.77 31.56 32.71 0.8M
2023-01-10 31.17 31.87 30.77 31.87 0.8M
2023-01-09 30.70 31.80 30.30 31.26 0.9M
2023-01-06 29.29 30.19 28.96 30.10 0.5M
2023-01-05 29.36 29.73 28.84 28.86 0.8M
2023-01-04 29.85 30.22 29.29 29.79 0.8M
2023-01-03 30.26 30.55 29.07 29.32 0.9M