40,790€
9,77%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 37,19 | 40,46 | 37,19 | 40,39 | 8,69% | 3,00 |
| 16.01.2025 | 35,70 | 37,58 | 35,54 | 37,16 | 4,18% | - |
| 15.01.2025 | 34,48 | 37,25 | 34,12 | 35,67 | 3,69% | - |
| 14.01.2025 | 34,70 | 35,52 | 33,90 | 34,40 | -0,41% | 5,00 |
| 13.01.2025 | 36,07 | 36,07 | 33,16 | 34,54 | -1,85% | - |
| 10.01.2025 | 37,68 | 38,22 | 34,12 | 35,19 | -6,58% | - |
| 09.01.2025 | 37,67 | 37,75 | 37,59 | 37,67 | 0,08% | - |
| 08.01.2025 | 37,31 | 37,87 | 35,58 | 37,64 | 0,70% | 10,00 |
| 07.01.2025 | 39,06 | 40,14 | 37,24 | 37,38 | -4,13% | - |
| 06.01.2025 | 37,46 | 40,32 | 37,30 | 38,99 | 4,22% | 250,00 |
| 03.01.2025 | 35,60 | 37,44 | 35,22 | 37,41 | 5,05% | 5,00 |
| 02.01.2025 | 36,76 | 38,04 | 34,52 | 35,61 | 0,00% | - |
| 30.12.2024 | 36,98 | 36,98 | 35,61 | 35,61 | -2,97% | 3,00 |
| 27.12.2024 | 37,47 | 39,45 | 36,50 | 36,70 | -2,05% | - |
| 23.12.2024 | 36,76 | 37,58 | 36,46 | 37,47 | 2,04% | - |
| 20.12.2024 | 36,22 | 38,44 | 35,29 | 36,72 | 1,10% | 250,00 |
| 19.12.2024 | 41,03 | 41,59 | 36,18 | 36,32 | -11,63% | - |
| 18.12.2024 | 40,54 | 44,04 | 40,14 | 41,10 | 1,38% | 4,00 |
| 17.12.2024 | 41,15 | 41,22 | 36,17 | 40,54 | -1,46% | 2,00 |
| 16.12.2024 | 43,00 | 43,56 | 34,48 | 41,14 | -4,61% | 29,00 |
| 13.12.2024 | 44,97 | 47,24 | 42,67 | 43,13 | -4,26% | 50,00 |
| 12.12.2024 | 46,57 | 46,83 | 44,97 | 45,05 | -3,55% | 7,00 |
| 11.12.2024 | 44,42 | 47,64 | 44,06 | 46,71 | 5,18% | 2,00 |
| 10.12.2024 | 46,19 | 47,39 | 44,07 | 44,41 | -3,85% | 8,00 |
| 09.12.2024 | 46,32 | 47,08 | 44,34 | 46,19 | 0,70% | - |
| 06.12.2024 | 45,01 | 47,58 | 45,01 | 45,87 | 1,93% | - |
| 05.12.2024 | 46,78 | 50,21 | 44,48 | 45,00 | -3,87% | 61,00 |
| 04.12.2024 | 44,28 | 49,01 | 44,28 | 46,81 | 5,74% | 112,00 |
| 03.12.2024 | 39,42 | 44,98 | 38,58 | 44,27 | 12,10% | 20,00 |
| 02.12.2024 | 39,21 | 42,56 | 38,64 | 39,49 | 0,46% | 23,00 |
| 29.11.2024 | 34,25 | 40,28 | 33,61 | 39,31 | 14,77% | 50,00 |
| 28.11.2024 | 34,12 | 34,30 | 34,12 | 34,25 | 0,38% | 3,00 |
| 27.11.2024 | 37,84 | 37,89 | 33,17 | 34,12 | -9,88% | 11,00 |
| 26.11.2024 | 38,46 | 39,01 | 36,99 | 37,86 | -1,71% | - |
| 25.11.2024 | 40,68 | 43,35 | 38,15 | 38,52 | -3,34% | 38,00 |
| 22.11.2024 | 37,30 | 40,56 | 35,65 | 39,85 | 6,35% | 114,00 |
| 21.11.2024 | 28,82 | 39,52 | 28,77 | 37,47 | 29,65% | 387,00 |
| 20.11.2024 | 30,34 | 30,58 | 28,38 | 28,90 | -4,75% | 250,00 |
| 19.11.2024 | 28,62 | 30,63 | 28,27 | 30,34 | 6,01% | - |
| 18.11.2024 | 26,67 | 29,15 | 26,14 | 28,62 | 7,15% | 60,00 |
| 15.11.2024 | 28,10 | 30,35 | 26,63 | 26,71 | -4,95% | - |
| 14.11.2024 | 25,97 | 28,87 | 25,77 | 28,10 | 8,24% | - |
| 13.11.2024 | 25,15 | 26,90 | 25,04 | 25,96 | 3,47% | 14,00 |
| 12.11.2024 | 26,17 | 26,96 | 24,48 | 25,09 | -4,13% | - |
| 11.11.2024 | 24,69 | 26,53 | 24,56 | 26,17 | 5,99% | 75,00 |
| 08.11.2024 | 25,25 | 25,77 | 24,31 | 24,69 | -2,22% | 9,00 |
| 07.11.2024 | 25,49 | 26,02 | 24,83 | 25,25 | -0,86% | - |
| 06.11.2024 | 24,46 | 25,95 | 24,46 | 25,47 | 3,87% | - |
| 05.11.2024 | 28,51 | 30,15 | 23,88 | 24,52 | -15,85% | 768,00 |
| 04.11.2024 | 31,26 | 32,44 | 29,14 | 29,14 | -7,78% | - |
| 01.11.2024 | 30,37 | 32,88 | 30,37 | 31,60 | 3,44% | 45,00 |
| 31.10.2024 | 32,17 | 32,27 | 30,12 | 30,55 | -5,04% | - |
| 30.10.2024 | 33,85 | 33,89 | 32,15 | 32,17 | -4,99% | 30,00 |
| 29.10.2024 | 33,49 | 34,25 | 32,82 | 33,86 | 1,14% | - |
| 28.10.2024 | 33,37 | 33,99 | 33,06 | 33,48 | 0,39% | 2,00 |
| 25.10.2024 | 32,74 | 34,18 | 32,72 | 33,35 | 1,86% | - |
| 24.10.2024 | 32,86 | 33,23 | 32,55 | 32,74 | -0,55% | - |
| 23.10.2024 | 33,49 | 33,83 | 32,62 | 32,92 | -1,70% | - |
| 22.10.2024 | 33,92 | 33,97 | 33,26 | 33,49 | -1,06% | - |
| 21.10.2024 | 34,80 | 35,16 | 33,12 | 33,85 | -2,73% | 4,00 |
| 18.10.2024 | 34,52 | 35,70 | 34,35 | 34,80 | 0,58% | - |
| 17.10.2024 | 34,28 | 36,08 | 34,24 | 34,60 | 0,93% | - |
| 16.10.2024 | 33,73 | 34,74 | 33,50 | 34,28 | 1,39% | 6,00 |
| 15.10.2024 | 35,25 | 35,68 | 33,60 | 33,81 | -4,09% | - |
| 14.10.2024 | 35,27 | 35,94 | 34,98 | 35,25 | -0,11% | - |
| 11.10.2024 | 32,84 | 35,30 | 32,81 | 35,29 | 7,53% | - |
| 10.10.2024 | 33,20 | 33,35 | 31,60 | 32,82 | -1,14% | 16,00 |
| 09.10.2024 | 32,72 | 33,61 | 32,14 | 33,20 | 1,16% | - |
| 08.10.2024 | 32,60 | 33,22 | 32,08 | 32,82 | 0,67% | - |
| 07.10.2024 | 33,12 | 33,15 | 32,23 | 32,60 | -1,51% | 2,00 |
| 04.10.2024 | 32,39 | 33,88 | 32,37 | 33,10 | 2,38% | 50,00 |
| 03.10.2024 | 33,00 | 33,38 | 32,13 | 32,33 | -2,09% | - |
| 02.10.2024 | 32,29 | 33,41 | 32,03 | 33,02 | 2,20% | - |
| 01.10.2024 | 33,35 | 33,47 | 31,70 | 32,31 | -3,23% | - |
| 30.09.2024 | 33,41 | 34,03 | 32,71 | 33,39 | -0,65% | - |
| 27.09.2024 | 33,83 | 34,20 | 33,00 | 33,61 | -0,30% | - |
| 26.09.2024 | 32,21 | 34,04 | 32,17 | 33,71 | 4,66% | - |
| 25.09.2024 | 31,36 | 32,73 | 31,21 | 32,21 | 2,58% | - |
| 24.09.2024 | 31,16 | 32,19 | 31,06 | 31,40 | 0,90% | - |
| 23.09.2024 | 31,16 | 31,88 | 30,53 | 31,12 | -0,70% | 6,00 |
| 20.09.2024 | 32,33 | 32,62 | 31,17 | 31,34 | -2,52% | - |
| 19.09.2024 | 30,81 | 32,71 | 30,81 | 32,15 | 3,78% | 50,00 |
| 18.09.2024 | 31,44 | 32,41 | 30,85 | 30,98 | -1,59% | 50,00 |
| 17.09.2024 | 31,87 | 32,87 | 31,21 | 31,48 | -1,16% | - |
| 16.09.2024 | 33,75 | 34,21 | 31,53 | 31,85 | -5,57% | - |
| 13.09.2024 | 31,69 | 33,84 | 31,61 | 33,73 | 6,34% | 4,00 |
| 12.09.2024 | 31,24 | 32,16 | 30,80 | 31,72 | 1,80% | - |
| 11.09.2024 | 29,58 | 31,34 | 29,01 | 31,16 | 5,38% | - |
| 10.09.2024 | 29,76 | 29,91 | 28,81 | 29,57 | -0,61% | - |
| 09.09.2024 | 28,95 | 30,28 | 28,95 | 29,75 | 2,83% | - |
| 06.09.2024 | 31,08 | 31,08 | 28,90 | 28,93 | -6,68% | 235,00 |
| 05.09.2024 | 32,39 | 32,73 | 30,86 | 31,00 | -4,26% | 262,00 |
| 04.09.2024 | 33,10 | 33,70 | 31,54 | 32,38 | -2,12% | 50,00 |
| 03.09.2024 | 37,86 | 37,86 | 32,98 | 33,08 | -12,63% | 4,00 |
| 02.09.2024 | 37,80 | 37,86 | 37,68 | 37,86 | 0,16% | - |
| 30.08.2024 | 37,31 | 39,49 | 37,06 | 37,80 | 1,34% | 3,00 |
| 29.08.2024 | 37,70 | 39,17 | 36,80 | 37,30 | -1,37% | - |
| 28.08.2024 | 33,69 | 38,01 | 33,69 | 37,82 | 12,26% | 5,00 |
| 27.08.2024 | 33,99 | 34,01 | 32,69 | 33,69 | -0,35% | - |
| 26.08.2024 | 34,28 | 34,69 | 33,47 | 33,81 | -1,37% | - |