19,520$
11,99%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 41,05 | 41,65 | 38,49 | 38,58 | -4,89% | 462.375,00 |
| 06.01.2025 | 40,00 | 41,85 | 39,45 | 40,56 | 5,00% | 523.703,00 |
| 03.01.2025 | 36,91 | 38,76 | 36,82 | 38,63 | 5,72% | 351.080,00 |
| 02.01.2025 | 37,79 | 39,35 | 35,34 | 36,54 | -1,32% | 349.369,00 |
| 31.12.2024 | 37,58 | 38,37 | 36,77 | 37,03 | 0,30% | 513.747,00 |
| 30.12.2024 | 37,74 | 37,74 | 36,00 | 36,92 | -3,75% | 335.806,00 |
| 27.12.2024 | 40,65 | 40,80 | 38,02 | 38,36 | -6,55% | 480.789,00 |
| 26.12.2024 | 39,80 | 41,42 | 38,68 | 41,05 | 3,18% | 346.642,00 |
| 24.12.2024 | 39,05 | 40,26 | 38,50 | 39,79 | 2,07% | 158.267,00 |
| 23.12.2024 | 38,40 | 39,27 | 37,85 | 38,98 | 1,75% | 433.051,00 |
| 20.12.2024 | 37,13 | 40,02 | 36,82 | 38,31 | 2,11% | 1.173.217,00 |
| 19.12.2024 | 42,17 | 43,32 | 37,50 | 37,52 | -11,63% | 904.206,00 |
| 18.12.2024 | 43,50 | 46,22 | 41,52 | 42,46 | -0,12% | 1.106.694,00 |
| 17.12.2024 | 42,58 | 42,61 | 37,91 | 42,51 | -1,19% | 1.409.854,00 |
| 16.12.2024 | 45,21 | 45,39 | 36,00 | 43,02 | -4,82% | 2.680.729,00 |
| 13.12.2024 | 48,00 | 49,61 | 44,69 | 45,20 | -4,20% | 743.430,00 |
| 12.12.2024 | 47,38 | 49,08 | 47,00 | 47,18 | -3,48% | 491.094,00 |
| 11.12.2024 | 47,33 | 50,00 | 46,93 | 48,88 | 4,53% | 652.123,00 |
| 10.12.2024 | 48,18 | 49,89 | 46,40 | 46,76 | -3,96% | 590.090,00 |
| 09.12.2024 | 48,43 | 49,61 | 46,99 | 48,69 | 0,54% | 730.251,00 |
| 06.12.2024 | 48,00 | 49,77 | 47,04 | 48,43 | 2,54% | 663.868,00 |
| 05.12.2024 | 50,14 | 53,29 | 47,04 | 47,23 | -3,93% | 1.230.572,00 |
| 04.12.2024 | 47,60 | 51,69 | 46,92 | 49,16 | 5,61% | 1.672.691,00 |
| 03.12.2024 | 41,00 | 47,28 | 40,51 | 46,55 | 12,47% | 2.867.256,00 |
| 02.12.2024 | 42,75 | 44,90 | 40,49 | 41,39 | -0,19% | 953.237,00 |
| 29.11.2024 | 36,67 | 42,51 | 36,67 | 41,47 | 15,03% | 804.398,00 |
| 27.11.2024 | 39,32 | 39,32 | 34,99 | 36,05 | -9,15% | 1.248.326,00 |