19,860€
-16,13%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,97 | 22,97 | 19,49 | 19,93 | -15,84% | - |
| 02.04.2025 | 23,09 | 24,04 | 22,37 | 23,68 | 2,60% | - |
| 01.04.2025 | 22,99 | 23,59 | 22,33 | 23,08 | 0,52% | - |
| 31.03.2025 | 24,01 | 24,05 | 21,95 | 22,96 | -4,53% | - |
| 28.03.2025 | 24,82 | 25,00 | 23,71 | 24,05 | -2,91% | - |
| 27.03.2025 | 25,58 | 26,01 | 24,45 | 24,77 | -3,13% | - |
| 26.03.2025 | 25,89 | 25,96 | 25,06 | 25,57 | -0,31% | - |
| 25.03.2025 | 24,98 | 25,77 | 24,66 | 25,65 | 2,52% | - |
| 24.03.2025 | 24,46 | 25,93 | 24,44 | 25,02 | 2,75% | - |
| 21.03.2025 | 24,63 | 24,70 | 23,87 | 24,35 | -1,22% | - |
| 20.03.2025 | 25,04 | 25,35 | 24,37 | 24,65 | -1,79% | - |
| 19.03.2025 | 24,55 | 26,02 | 24,45 | 25,10 | 2,32% | 2,00 |
| 18.03.2025 | 25,26 | 25,44 | 24,39 | 24,53 | -3,04% | - |
| 17.03.2025 | 24,41 | 25,49 | 24,13 | 25,30 | 3,22% | - |
| 14.03.2025 | 23,68 | 25,36 | 23,65 | 24,51 | 4,52% | - |
| 13.03.2025 | 24,09 | 24,62 | 23,24 | 23,45 | -2,62% | - |
| 12.03.2025 | 23,43 | 25,31 | 23,43 | 24,08 | 2,77% | - |
| 11.03.2025 | 23,43 | 24,59 | 22,19 | 23,43 | -1,43% | - |
| 10.03.2025 | 25,35 | 25,35 | 23,23 | 23,77 | -6,08% | - |
| 07.03.2025 | 25,53 | 25,83 | 23,72 | 25,31 | 1,97% | - |
| 06.03.2025 | 25,43 | 25,48 | 23,78 | 24,82 | -2,48% | - |
| 05.03.2025 | 26,33 | 26,45 | 24,62 | 25,45 | -3,49% | - |
| 04.03.2025 | 26,36 | 27,10 | 25,30 | 26,37 | 0,00% | 30,00 |
| 03.03.2025 | 29,19 | 29,44 | 26,24 | 26,37 | -9,57% | - |
| 28.02.2025 | 29,09 | 30,30 | 28,14 | 29,16 | 0,17% | 136,00 |
| 27.02.2025 | 31,79 | 32,03 | 29,09 | 29,11 | -8,43% | - |
| 26.02.2025 | 29,61 | 32,55 | 29,61 | 31,79 | 7,04% | - |
| 25.02.2025 | 30,24 | 30,66 | 28,79 | 29,70 | -1,75% | - |
| 24.02.2025 | 32,58 | 33,08 | 30,18 | 30,23 | -7,27% | - |
| 21.02.2025 | 34,62 | 35,17 | 32,46 | 32,60 | -5,94% | - |
| 20.02.2025 | 35,17 | 35,24 | 33,90 | 34,66 | -1,42% | 11,00 |
| 19.02.2025 | 34,63 | 35,84 | 33,82 | 35,16 | 2,00% | - |
| 18.02.2025 | 33,35 | 35,42 | 33,23 | 34,47 | 3,76% | - |
| 17.02.2025 | 33,15 | 33,26 | 33,12 | 33,22 | 0,21% | - |
| 14.02.2025 | 33,26 | 33,41 | 32,49 | 33,15 | 0,52% | - |
| 13.02.2025 | 34,20 | 34,20 | 32,04 | 32,98 | -0,30% | 28,00 |
| 12.02.2025 | 34,20 | 34,23 | 32,76 | 33,08 | -3,42% | - |
| 11.02.2025 | 35,98 | 37,17 | 34,08 | 34,25 | -4,99% | - |
| 10.02.2025 | 38,58 | 40,60 | 35,25 | 36,05 | -6,73% | - |
| 07.02.2025 | 40,87 | 44,84 | 36,92 | 38,65 | -3,83% | - |
| 06.02.2025 | 35,58 | 41,88 | 35,57 | 40,19 | -3,16% | - |
| 05.02.2025 | 41,58 | 41,58 | 39,17 | 41,50 | -0,22% | 8,00 |
| 04.02.2025 | 37,84 | 42,04 | 37,21 | 41,59 | 10,32% | - |
| 03.02.2025 | 36,74 | 37,96 | 35,71 | 37,70 | 1,81% | - |
| 31.01.2025 | 36,02 | 37,81 | 35,55 | 37,03 | 2,66% | - |
| 30.01.2025 | 34,20 | 36,25 | 34,06 | 36,07 | 5,13% | 15,00 |
| 29.01.2025 | 34,38 | 35,00 | 33,73 | 34,31 | -0,09% | 280,00 |
| 28.01.2025 | 33,57 | 35,18 | 33,46 | 34,34 | 2,48% | 2,00 |
| 27.01.2025 | 38,44 | 38,58 | 32,91 | 33,51 | -13,59% | 154,00 |
| 24.01.2025 | 36,68 | 38,96 | 34,64 | 38,78 | 2,59% | 172,00 |
| 23.01.2025 | 40,45 | 41,14 | 37,48 | 37,80 | -6,60% | 272,00 |
| 22.01.2025 | 40,63 | 43,03 | 40,11 | 40,47 | -0,44% | 3,00 |
| 21.01.2025 | 40,10 | 40,77 | 38,88 | 40,65 | 1,40% | 8,00 |
| 20.01.2025 | 40,79 | 40,79 | 40,03 | 40,09 | -0,74% | - |
| 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 |