22,950$
7,49%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 21,57 | 23,18 | 21,14 | 22,95 | 7,49% | 1.007.310,00 |
| 02.06.2025 | 21,19 | 21,45 | 20,66 | 21,35 | 0,76% | 286.740,00 |
| 30.05.2025 | 21,02 | 21,34 | 20,27 | 21,19 | -0,89% | 412.116,00 |
| 29.05.2025 | 22,34 | 22,51 | 21,20 | 21,38 | -0,70% | 389.893,00 |
| 28.05.2025 | 21,38 | 21,70 | 20,36 | 21,53 | -0,23% | 523.643,00 |
| 27.05.2025 | 21,49 | 21,96 | 20,94 | 21,58 | 4,10% | 367.450,00 |
| 23.05.2025 | 20,12 | 20,81 | 20,12 | 20,73 | -1,80% | 633.499,00 |
| 22.05.2025 | 21,19 | 21,59 | 20,95 | 21,11 | -0,66% | 223.748,00 |
| 21.05.2025 | 22,07 | 22,35 | 21,10 | 21,25 | -5,60% | 255.360,00 |
| 20.05.2025 | 22,40 | 22,75 | 22,11 | 22,51 | -0,44% | 201.626,00 |
| 19.05.2025 | 22,47 | 22,63 | 21,95 | 22,61 | -2,29% | 280.302,00 |
| 16.05.2025 | 23,41 | 23,59 | 22,91 | 23,14 | -1,36% | 268.948,00 |
| 15.05.2025 | 23,85 | 24,04 | 23,26 | 23,46 | -3,66% | 303.974,00 |
| 14.05.2025 | 24,94 | 25,19 | 23,96 | 24,35 | -1,77% | 395.832,00 |
| 13.05.2025 | 23,94 | 24,98 | 23,94 | 24,79 | 4,03% | 379.946,00 |
| 12.05.2025 | 23,73 | 24,86 | 23,41 | 23,83 | 9,51% | 494.905,00 |
| 09.05.2025 | 21,00 | 21,90 | 20,60 | 21,76 | 5,27% | 340.189,00 |
| 08.05.2025 | 22,18 | 22,70 | 19,94 | 20,67 | 3,04% | 601.094,00 |
| 07.05.2025 | 19,75 | 20,16 | 19,31 | 20,06 | 1,57% | 365.197,00 |
| 06.05.2025 | 19,73 | 19,96 | 19,25 | 19,75 | -2,66% | 244.504,00 |
| 05.05.2025 | 20,45 | 20,87 | 19,86 | 20,29 | -2,97% | 320.730,00 |
| 02.05.2025 | 19,90 | 21,13 | 19,86 | 20,91 | 7,73% | 374.729,00 |
| 01.05.2025 | 19,56 | 19,95 | 19,10 | 19,41 | 3,19% | 311.636,00 |
| 30.04.2025 | 18,16 | 18,92 | 17,90 | 18,81 | -1,52% | 315.270,00 |
| 29.04.2025 | 18,69 | 19,62 | 18,51 | 19,10 | 0,32% | 379.315,00 |
| 28.04.2025 | 19,26 | 19,72 | 18,61 | 19,04 | -2,01% | 342.676,00 |
| 25.04.2025 | 19,24 | 19,50 | 18,47 | 19,43 | -0,46% | 400.213,00 |
| 24.04.2025 | 17,90 | 19,80 | 17,87 | 19,52 | 11,99% | 578.178,00 |
| 23.04.2025 | 17,71 | 18,35 | 16,99 | 17,43 | 7,00% | 1.017.907,00 |
| 22.04.2025 | 16,70 | 17,09 | 16,28 | 16,29 | 0,25% | 1.196.120,00 |
| 21.04.2025 | 16,98 | 17,33 | 15,90 | 16,25 | -6,29% | 1.209.083,00 |
| 17.04.2025 | 17,93 | 18,55 | 17,31 | 17,34 | -4,01% | 805.291,00 |
| 16.04.2025 | 18,33 | 18,48 | 17,16 | 18,07 | -5,32% | 568.124,00 |
| 15.04.2025 | 19,38 | 20,31 | 18,95 | 19,08 | -1,60% | 546.356,00 |
| 14.04.2025 | 19,68 | 19,93 | 18,62 | 19,39 | 2,48% | 809.986,00 |
| 11.04.2025 | 19,28 | 19,44 | 17,80 | 18,92 | -2,82% | 445.542,00 |
| 10.04.2025 | 21,12 | 21,50 | 18,65 | 19,47 | -14,66% | 522.763,00 |
| 09.04.2025 | 17,80 | 23,01 | 17,41 | 22,82 | 27,78% | 690.829,00 |
| 08.04.2025 | 20,60 | 20,60 | 17,32 | 17,86 | -7,56% | 688.584,00 |
| 07.04.2025 | 17,32 | 20,25 | 16,79 | 19,32 | 4,53% | 743.007,00 |
| 04.04.2025 | 18,48 | 18,65 | 16,38 | 18,48 | -8,38% | 1.097.651,00 |
| 03.04.2025 | 23,50 | 23,87 | 20,04 | 20,17 | -21,41% | 977.515,00 |
| 02.04.2025 | 24,14 | 26,11 | 24,14 | 25,66 | 3,01% | 280.001,00 |
| 01.04.2025 | 24,82 | 25,46 | 24,17 | 24,91 | 0,20% | 394.739,00 |
| 31.03.2025 | 25,00 | 25,11 | 23,65 | 24,86 | -4,49% | 338.359,00 |
| 28.03.2025 | 26,80 | 27,00 | 25,62 | 26,03 | -2,62% | 408.418,00 |
| 27.03.2025 | 27,09 | 28,06 | 26,43 | 26,73 | -2,76% | 498.853,00 |
| 26.03.2025 | 27,72 | 27,79 | 26,97 | 27,49 | -1,19% | 375.024,00 |
| 25.03.2025 | 26,86 | 28,00 | 26,48 | 27,82 | 3,11% | 344.368,00 |
| 24.03.2025 | 27,44 | 28,09 | 26,92 | 26,98 | 2,62% | 341.445,00 |
| 21.03.2025 | 26,08 | 26,75 | 25,71 | 26,29 | -1,61% | 713.524,00 |
| 20.03.2025 | 26,75 | 27,21 | 26,49 | 26,72 | -2,09% | 203.834,00 |
| 19.03.2025 | 26,90 | 28,40 | 26,62 | 27,29 | 1,64% | 350.516,00 |
| 18.03.2025 | 27,09 | 27,26 | 26,71 | 26,85 | -2,75% | 302.775,00 |
| 17.03.2025 | 26,61 | 27,83 | 26,30 | 27,61 | 3,52% | 347.471,00 |
| 14.03.2025 | 26,33 | 27,55 | 26,06 | 26,67 | 3,86% | 400.343,00 |
| 13.03.2025 | 26,43 | 26,70 | 25,27 | 25,68 | -2,02% | 354.517,00 |
| 12.03.2025 | 26,96 | 27,04 | 25,54 | 26,21 | 1,24% | 392.491,00 |
| 11.03.2025 | 25,42 | 26,86 | 24,12 | 25,89 | 2,01% | 619.992,00 |
| 10.03.2025 | 26,32 | 26,75 | 25,13 | 25,38 | -7,54% | 487.560,00 |
| 07.03.2025 | 26,64 | 28,01 | 25,77 | 27,45 | 2,39% | 461.954,00 |
| 06.03.2025 | 26,33 | 27,31 | 25,53 | 26,81 | -2,54% | 526.720,00 |
| 05.03.2025 | 27,78 | 27,99 | 26,51 | 27,51 | -1,86% | 792.523,00 |
| 04.03.2025 | 27,14 | 28,83 | 26,60 | 28,03 | 1,45% | 1.469.043,00 |
| 03.03.2025 | 31,11 | 31,11 | 27,46 | 27,63 | -8,72% | 776.688,00 |
| 28.02.2025 | 30,00 | 30,99 | 29,29 | 30,27 | 0,08% | 605.107,00 |
| 27.02.2025 | 33,54 | 33,54 | 30,23 | 30,25 | -9,23% | 610.343,00 |
| 26.02.2025 | 32,96 | 34,16 | 32,26 | 33,32 | 7,04% | 772.976,00 |
| 25.02.2025 | 31,38 | 32,25 | 30,22 | 31,13 | -1,67% | 892.267,00 |
| 24.02.2025 | 34,10 | 34,24 | 31,59 | 31,66 | -7,16% | 591.480,00 |
| 21.02.2025 | 36,87 | 36,87 | 33,90 | 34,10 | -6,34% | 399.037,00 |
| 20.02.2025 | 36,78 | 36,97 | 35,55 | 36,41 | -0,63% | 309.641,00 |
| 19.02.2025 | 35,85 | 37,37 | 35,18 | 36,64 | 1,98% | 362.186,00 |
| 18.02.2025 | 35,16 | 37,08 | 35,00 | 35,93 | 3,43% | 461.374,00 |
| 14.02.2025 | 34,48 | 34,97 | 34,08 | 34,74 | 0,55% | 398.110,00 |
| 13.02.2025 | 34,50 | 35,42 | 33,39 | 34,55 | 0,58% | 708.863,00 |
| 12.02.2025 | 34,54 | 35,20 | 33,65 | 34,35 | -3,05% | 608.488,00 |
| 11.02.2025 | 36,26 | 37,27 | 35,27 | 35,43 | -4,63% | 578.285,00 |
| 10.02.2025 | 41,26 | 42,00 | 36,31 | 37,15 | -6,78% | 1.041.100,00 |
| 07.02.2025 | 42,28 | 46,65 | 38,06 | 39,85 | -4,48% | 2.230.689,00 |
| 06.02.2025 | 38,53 | 43,52 | 38,22 | 41,72 | -3,72% | 1.640.738,00 |
| 05.02.2025 | 42,30 | 43,40 | 40,56 | 43,33 | 0,42% | 900.235,00 |
| 04.02.2025 | 38,67 | 43,66 | 38,53 | 43,15 | 11,21% | 1.089.911,00 |
| 03.02.2025 | 36,96 | 39,17 | 36,54 | 38,80 | 0,99% | 529.497,00 |
| 31.01.2025 | 37,36 | 39,36 | 36,28 | 38,42 | 2,67% | 590.677,00 |
| 30.01.2025 | 36,56 | 37,72 | 36,17 | 37,42 | 5,02% | 433.971,00 |
| 29.01.2025 | 35,96 | 36,12 | 35,08 | 35,63 | -0,61% | 328.182,00 |
| 28.01.2025 | 36,38 | 36,93 | 34,97 | 35,85 | 1,79% | 501.731,00 |
| 27.01.2025 | 37,94 | 39,26 | 34,52 | 35,22 | -13,46% | 831.144,00 |
| 24.01.2025 | 38,52 | 41,15 | 36,62 | 40,70 | 3,48% | 902.224,00 |
| 23.01.2025 | 41,15 | 42,21 | 38,98 | 39,33 | -6,60% | 766.970,00 |
| 22.01.2025 | 42,60 | 44,91 | 41,79 | 42,11 | -0,59% | 782.767,00 |
| 21.01.2025 | 42,00 | 42,50 | 40,38 | 42,36 | 1,83% | 565.540,00 |
| 17.01.2025 | 39,40 | 41,67 | 38,52 | 41,60 | 8,59% | 872.661,00 |
| 16.01.2025 | 37,10 | 38,79 | 36,73 | 38,31 | 4,47% | 621.605,00 |
| 15.01.2025 | 37,00 | 38,39 | 36,60 | 36,67 | 3,21% | 389.523,00 |
| 14.01.2025 | 36,04 | 36,69 | 34,87 | 35,53 | 0,77% | 247.826,00 |
| 13.01.2025 | 35,00 | 35,55 | 33,63 | 35,26 | -2,06% | 548.828,00 |
| 10.01.2025 | 37,74 | 38,19 | 34,88 | 36,00 | -7,36% | 776.023,00 |
| 08.01.2025 | 38,00 | 39,06 | 36,62 | 38,86 | 0,74% | 389.570,00 |