46,780€
5,67%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 33,02 | 34,82 | 32,76 | 34,28 | 3,82% | - |
| 22.08.2024 | 32,33 | 35,00 | 32,23 | 33,02 | 2,13% | 50,00 |
| 21.08.2024 | 32,29 | 32,98 | 31,90 | 32,33 | 0,00% | - |
| 20.08.2024 | 33,26 | 33,31 | 31,81 | 32,33 | -2,74% | 7,00 |
| 19.08.2024 | 33,89 | 33,89 | 32,56 | 33,24 | -2,09% | - |
| 16.08.2024 | 34,01 | 34,51 | 33,54 | 33,95 | -0,15% | - |
| 15.08.2024 | 31,87 | 34,28 | 31,87 | 34,00 | 6,22% | 30,00 |
| 14.08.2024 | 32,80 | 33,23 | 31,55 | 32,01 | -2,23% | - |
| 13.08.2024 | 31,83 | 33,46 | 31,74 | 32,74 | 2,86% | - |
| 12.08.2024 | 33,18 | 33,47 | 31,50 | 31,83 | -3,31% | - |
| 09.08.2024 | 32,06 | 33,18 | 31,22 | 32,92 | 2,68% | - |
| 08.08.2024 | 32,78 | 35,92 | 30,56 | 32,06 | 4,53% | - |
| 07.08.2024 | 31,52 | 33,19 | 30,59 | 30,67 | -2,70% | 200,00 |
| 06.08.2024 | 31,30 | 32,47 | 30,83 | 31,52 | 1,35% | - |
| 05.08.2024 | 31,89 | 35,40 | 27,74 | 31,10 | -2,39% | - |
| 02.08.2024 | 35,45 | 35,45 | 31,48 | 31,86 | -10,18% | 253,00 |
| 01.08.2024 | 38,40 | 38,78 | 35,21 | 35,47 | -7,24% | 200,00 |
| 31.07.2024 | 37,23 | 39,42 | 37,15 | 38,24 | 2,71% | - |
| 30.07.2024 | 39,90 | 40,62 | 37,15 | 37,23 | -6,74% | 7,00 |
| 29.07.2024 | 40,11 | 42,29 | 39,80 | 39,92 | -0,37% | 23,00 |
| 26.07.2024 | 38,45 | 40,84 | 37,96 | 40,07 | 5,78% | 8,00 |
| 25.07.2024 | 39,92 | 40,44 | 37,83 | 37,88 | -5,30% | 462,00 |
| 24.07.2024 | 42,27 | 42,93 | 39,90 | 40,00 | -5,35% | - |
| 23.07.2024 | 39,26 | 42,92 | 38,62 | 42,26 | 7,37% | 10,00 |
| 22.07.2024 | 39,56 | 40,47 | 37,16 | 39,36 | -0,51% | - |
| 19.07.2024 | 41,48 | 41,99 | 39,54 | 39,56 | -4,61% | 5,00 |
| 18.07.2024 | 42,39 | 43,36 | 40,74 | 41,47 | -0,41% | - |