41,600$
8,59%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 39,40 | 41,67 | 38,52 | 41,60 | 8,59% | 872.114,00 |
| 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 |
| 26.11.2024 | 39,97 | 41,10 | 38,70 | 39,68 | -1,68% | 963.263,00 |
| 25.11.2024 | 41,66 | 45,70 | 40,30 | 40,36 | 4,48% | 1.314.362,00 |
| 22.11.2024 | 41,25 | 42,20 | 37,11 | 38,63 | 27,11% | 1.759.826,00 |
| 20.11.2024 | 31,76 | 32,02 | 29,83 | 30,39 | -5,53% | 575.598,00 |
| 19.11.2024 | 30,48 | 32,49 | 30,31 | 32,17 | 5,06% | 385.832,00 |
| 18.11.2024 | 27,72 | 30,92 | 27,63 | 30,62 | 9,01% | 474.590,00 |
| 15.11.2024 | 30,00 | 32,24 | 28,02 | 28,09 | -5,90% | 633.643,00 |
| 14.11.2024 | 28,43 | 30,60 | 28,22 | 29,85 | 8,90% | 577.702,00 |
| 13.11.2024 | 26,93 | 28,50 | 26,93 | 27,41 | 2,58% | 617.710,00 |
| 12.11.2024 | 27,91 | 28,60 | 25,97 | 26,72 | -4,86% | 460.583,00 |
| 11.11.2024 | 26,50 | 28,31 | 26,08 | 28,09 | 6,02% | 493.255,00 |
| 08.11.2024 | 26,93 | 27,70 | 26,04 | 26,49 | -2,75% | 375.456,00 |
| 07.11.2024 | 27,65 | 28,18 | 26,73 | 27,24 | -0,22% | 262.175,00 |
| 06.11.2024 | 26,78 | 27,76 | 26,58 | 27,30 | 1,98% | 416.177,00 |
| 05.11.2024 | 28,52 | 30,17 | 26,03 | 26,77 | -19,49% | 993.510,00 |
| 04.11.2024 | 33,69 | 35,41 | 33,08 | 33,25 | -2,21% | 425.667,00 |
| 01.11.2024 | 33,23 | 35,78 | 33,23 | 34,00 | 2,91% | 389.614,00 |
| 31.10.2024 | 34,58 | 34,58 | 32,70 | 33,04 | -5,41% | 194.829,00 |
| 30.10.2024 | 35,75 | 36,51 | 34,89 | 34,93 | -4,64% | 109.228,00 |
| 29.10.2024 | 35,77 | 37,06 | 35,49 | 36,63 | 1,13% | 171.592,00 |
| 28.10.2024 | 36,03 | 36,77 | 35,61 | 36,22 | 0,58% | 162.132,00 |
| 25.10.2024 | 35,95 | 37,00 | 35,80 | 36,01 | 1,58% | 171.858,00 |
| 24.10.2024 | 35,49 | 36,08 | 35,41 | 35,45 | 0,06% | 110.220,00 |
| 23.10.2024 | 36,16 | 36,41 | 35,14 | 35,43 | -2,13% | 107.861,00 |
| 22.10.2024 | 36,09 | 36,70 | 35,94 | 36,20 | -1,04% | 111.252,00 |
| 21.10.2024 | 37,79 | 37,79 | 35,90 | 36,58 | -3,33% | 177.600,00 |
| 18.10.2024 | 37,55 | 38,80 | 37,34 | 37,84 | 1,04% | 142.677,00 |
| 17.10.2024 | 38,11 | 38,11 | 37,18 | 37,45 | 0,59% | 123.087,00 |
| 16.10.2024 | 37,15 | 37,82 | 36,46 | 37,23 | 1,33% | 111.894,00 |
| 15.10.2024 | 38,11 | 38,85 | 36,55 | 36,74 | -4,45% | 134.152,00 |
| 14.10.2024 | 38,98 | 39,29 | 38,08 | 38,45 | -0,29% | 130.144,00 |
| 11.10.2024 | 35,71 | 38,62 | 35,71 | 38,56 | 7,41% | 215.466,00 |
| 10.10.2024 | 35,29 | 35,94 | 34,43 | 35,90 | -1,10% | 184.013,00 |
| 09.10.2024 | 35,98 | 36,93 | 35,19 | 36,30 | 0,97% | 148.238,00 |
| 08.10.2024 | 35,77 | 36,17 | 35,30 | 35,95 | 0,50% | 94.522,00 |
| 07.10.2024 | 35,85 | 36,32 | 35,33 | 35,77 | -1,57% | 198.397,00 |
| 04.10.2024 | 36,91 | 37,33 | 36,04 | 36,34 | 1,82% | 125.240,00 |
| 03.10.2024 | 36,04 | 36,82 | 35,41 | 35,69 | -2,25% | 96.543,00 |
| 02.10.2024 | 35,40 | 36,91 | 35,35 | 36,51 | 1,98% | 117.051,00 |
| 01.10.2024 | 37,01 | 37,28 | 35,00 | 35,80 | -3,56% | 160.340,00 |
| 30.09.2024 | 36,76 | 37,87 | 36,19 | 37,12 | -0,54% | 158.446,00 |
| 27.09.2024 | 38,36 | 38,42 | 36,75 | 37,32 | -1,27% | 152.043,00 |
| 26.09.2024 | 37,59 | 38,09 | 36,03 | 37,80 | 5,41% | 243.145,00 |
| 25.09.2024 | 35,38 | 36,61 | 35,38 | 35,86 | 2,28% | 234.989,00 |
| 24.09.2024 | 35,15 | 35,81 | 34,53 | 35,06 | 1,30% | 140.622,00 |
| 23.09.2024 | 35,06 | 35,47 | 34,07 | 34,61 | -0,66% | 189.925,00 |
| 20.09.2024 | 35,42 | 35,95 | 34,79 | 34,84 | -3,22% | 405.465,00 |
| 19.09.2024 | 36,01 | 36,54 | 35,29 | 36,00 | 5,08% | 132.027,00 |
| 18.09.2024 | 35,27 | 36,22 | 34,26 | 34,26 | -1,89% | 210.347,00 |
| 17.09.2024 | 36,13 | 36,69 | 34,59 | 34,92 | -1,61% | 297.631,00 |
| 16.09.2024 | 36,84 | 36,84 | 35,03 | 35,49 | -5,13% | 205.189,00 |
| 13.09.2024 | 35,81 | 37,50 | 35,72 | 37,41 | 6,40% | 247.238,00 |
| 12.09.2024 | 34,72 | 35,55 | 33,72 | 35,16 | 2,24% | 228.794,00 |
| 11.09.2024 | 32,71 | 34,57 | 31,90 | 34,39 | 5,46% | 284.971,00 |
| 10.09.2024 | 32,76 | 32,80 | 31,73 | 32,61 | -0,49% | 211.274,00 |
| 09.09.2024 | 32,47 | 33,50 | 32,18 | 32,77 | 2,09% | 187.894,00 |
| 06.09.2024 | 33,95 | 34,05 | 32,01 | 32,10 | -6,98% | 291.420,00 |
| 05.09.2024 | 35,54 | 35,91 | 34,27 | 34,51 | -3,90% | 236.503,00 |
| 04.09.2024 | 35,80 | 37,48 | 34,34 | 35,91 | -1,64% | 1.012.212,00 |
| 03.09.2024 | 40,50 | 41,02 | 36,34 | 36,51 | -12,68% | 485.157,00 |
| 30.08.2024 | 41,52 | 43,87 | 41,32 | 41,81 | 1,41% | 358.123,00 |
| 29.08.2024 | 41,56 | 43,45 | 40,64 | 41,23 | -1,62% | 391.013,00 |
| 28.08.2024 | 38,19 | 42,28 | 37,50 | 41,91 | 11,29% | 1.073.116,00 |
| 27.08.2024 | 37,44 | 38,42 | 36,77 | 37,66 | -0,74% | 142.279,00 |
| 26.08.2024 | 38,25 | 38,55 | 37,26 | 37,94 | -1,02% | 136.991,00 |
| 23.08.2024 | 37,04 | 38,96 | 37,04 | 38,33 | 5,33% | 233.972,00 |