18,715€
-0,53%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,69 | 18,75 | 18,69 | 18,73 | -0,48% | - |
| 18.04.2024 | 19,40 | 19,47 | 18,68 | 18,82 | -2,94% | 5,00 |
| 17.04.2024 | 20,12 | 20,33 | 19,36 | 19,39 | -3,56% | - |
| 16.04.2024 | 20,18 | 20,31 | 19,84 | 20,10 | -0,20% | - |
| 15.04.2024 | 20,47 | 20,80 | 19,97 | 20,14 | -1,37% | - |
| 12.04.2024 | 21,37 | 21,51 | 20,36 | 20,42 | -4,31% | - |
| 11.04.2024 | 20,73 | 21,36 | 20,50 | 21,34 | 2,84% | - |
| 10.04.2024 | 21,37 | 21,43 | 20,57 | 20,75 | -2,76% | - |
| 09.04.2024 | 21,11 | 21,46 | 21,06 | 21,34 | 0,95% | 53,00 |
| 08.04.2024 | 20,75 | 21,24 | 20,73 | 21,14 | 1,63% | - |
| 05.04.2024 | 21,07 | 21,27 | 20,43 | 20,80 | -1,19% | - |
| 04.04.2024 | 21,07 | 21,86 | 20,92 | 21,05 | 0,14% | 1,00 |
| 03.04.2024 | 20,13 | 21,03 | 19,88 | 21,02 | 4,21% | - |
| 02.04.2024 | 20,56 | 20,57 | 20,06 | 20,17 | -1,20% | 2,00 |
| 28.03.2024 | 20,14 | 20,64 | 20,04 | 20,42 | 1,42% | 40,00 |
| 27.03.2024 | 19,47 | 20,25 | 19,38 | 20,13 | 3,60% | - |
| 26.03.2024 | 19,91 | 20,27 | 19,41 | 19,43 | -2,50% | 50,00 |
| 25.03.2024 | 19,98 | 20,09 | 19,64 | 19,93 | -0,62% | 300,00 |
| 22.03.2024 | 20,48 | 20,55 | 19,96 | 20,05 | -2,02% | - |
| 21.03.2024 | 19,55 | 21,30 | 19,55 | 20,47 | 4,79% | - |
| 20.03.2024 | 19,07 | 19,71 | 18,75 | 19,53 | 2,33% | 200,00 |
| 19.03.2024 | 19,28 | 19,41 | 18,92 | 19,09 | -1,05% | 275,00 |
| 18.03.2024 | 19,79 | 20,02 | 19,26 | 19,29 | -2,51% | 25,00 |
| 15.03.2024 | 19,89 | 20,10 | 19,78 | 19,79 | -0,53% | - |
| 14.03.2024 | 20,58 | 20,68 | 19,71 | 19,89 | -3,14% | 24,00 |
| 13.03.2024 | 21,35 | 21,39 | 20,45 | 20,54 | -3,75% | - |
| 12.03.2024 | 21,57 | 21,83 | 21,16 | 21,34 | -0,97% | 15,00 |
| 11.03.2024 | 21,88 | 22,00 | 21,42 | 21,55 | -1,62% | - |
| 08.03.2024 | 22,45 | 22,79 | 21,90 | 21,90 | -2,43% | 25,00 |
| 07.03.2024 | 21,06 | 22,87 | 21,00 | 22,45 | 6,45% | 301,00 |
| 06.03.2024 | 20,53 | 21,33 | 20,53 | 21,09 | 2,73% | - |
| 05.03.2024 | 20,93 | 20,96 | 20,43 | 20,53 | -1,84% | 30,00 |
| 04.03.2024 | 21,06 | 21,52 | 20,78 | 20,91 | -0,71% | 33,00 |
| 01.03.2024 | 20,29 | 21,19 | 20,22 | 21,06 | 3,74% | 7,00 |
| 29.02.2024 | 19,98 | 20,55 | 19,89 | 20,30 | 1,70% | - |
| 28.02.2024 | 20,30 | 20,36 | 19,96 | 19,96 | -1,60% | - |
| 27.02.2024 | 20,43 | 20,93 | 20,26 | 20,29 | -0,86% | - |
| 26.02.2024 | 20,13 | 20,67 | 20,08 | 20,46 | 1,49% | - |
| 23.02.2024 | 20,43 | 20,46 | 19,97 | 20,16 | -1,42% | - |
| 22.02.2024 | 20,46 | 21,56 | 20,26 | 20,45 | 0,05% | 2.015,00 |
| 21.02.2024 | 20,56 | 20,60 | 20,13 | 20,44 | -0,61% | 70,00 |
| 20.02.2024 | 20,77 | 20,87 | 20,23 | 20,57 | -1,20% | 815,00 |
| 19.02.2024 | 20,81 | 20,83 | 20,78 | 20,82 | 0,14% | 95,00 |
| 16.02.2024 | 21,32 | 21,45 | 20,75 | 20,79 | -2,46% | - |
| 15.02.2024 | 21,37 | 21,75 | 21,17 | 21,31 | -0,07% | 2,00 |
| 14.02.2024 | 20,74 | 21,49 | 20,74 | 21,33 | 2,75% | 288,00 |
| 13.02.2024 | 21,95 | 21,96 | 20,62 | 20,76 | -5,38% | - |
| 12.02.2024 | 21,74 | 22,33 | 21,57 | 21,94 | 0,87% | 286,00 |
| 09.02.2024 | 20,87 | 21,96 | 20,85 | 21,75 | 4,09% | - |
| 08.02.2024 | 21,34 | 21,71 | 20,68 | 20,89 | -2,18% | 50,00 |
| 07.02.2024 | 23,75 | 23,79 | 19,95 | 21,36 | -10,54% | 10,00 |
| 06.02.2024 | 24,24 | 24,32 | 23,59 | 23,87 | -1,75% | 6,00 |
| 05.02.2024 | 23,36 | 24,38 | 23,19 | 24,30 | 3,69% | 2,00 |
| 02.02.2024 | 23,82 | 23,97 | 23,39 | 23,43 | -1,35% | - |
| 01.02.2024 | 23,78 | 24,01 | 23,44 | 23,75 | -0,13% | 5,00 |
| 31.01.2024 | 24,42 | 24,62 | 23,73 | 23,78 | -2,52% | - |
| 30.01.2024 | 25,46 | 25,54 | 24,40 | 24,40 | -4,07% | - |
| 29.01.2024 | 24,69 | 25,45 | 24,42 | 25,43 | 2,83% | - |
| 26.01.2024 | 26,16 | 26,19 | 24,36 | 24,73 | -4,02% | 3,00 |
| 25.01.2024 | 25,88 | 26,41 | 25,33 | 25,77 | -0,14% | - |
| 24.01.2024 | 26,46 | 26,54 | 25,60 | 25,80 | -2,40% | - |
| 23.01.2024 | 25,81 | 26,56 | 25,76 | 26,44 | 2,01% | 582,00 |
| 22.01.2024 | 25,28 | 26,12 | 25,27 | 25,92 | 2,43% | 20,00 |
| 19.01.2024 | 25,02 | 25,35 | 24,47 | 25,30 | 1,04% | 208,00 |
| 18.01.2024 | 24,07 | 25,14 | 24,07 | 25,04 | 3,62% | - |
| 17.01.2024 | 24,01 | 24,20 | 23,49 | 24,17 | 0,44% | - |
| 16.01.2024 | 24,13 | 24,26 | 23,78 | 24,06 | -0,23% | - |
| 15.01.2024 | 24,12 | 24,15 | 23,88 | 24,12 | -0,06% | 100,00 |
| 12.01.2024 | 24,18 | 24,49 | 24,07 | 24,13 | -0,21% | - |
| 11.01.2024 | 23,83 | 24,35 | 23,77 | 24,18 | 1,66% | - |
| 10.01.2024 | 24,20 | 24,23 | 23,36 | 23,79 | -1,78% | - |
| 09.01.2024 | 24,38 | 24,46 | 23,67 | 24,22 | -0,86% | 46,00 |
| 08.01.2024 | 23,94 | 24,65 | 23,92 | 24,43 | 1,39% | - |
| 05.01.2024 | 24,39 | 24,74 | 23,81 | 24,09 | -1,07% | 1,00 |
| 04.01.2024 | 25,84 | 25,86 | 24,35 | 24,35 | -5,71% | 100,00 |
| 03.01.2024 | 24,96 | 25,96 | 24,43 | 25,83 | 3,07% | 50,00 |
| 02.01.2024 | 23,64 | 26,12 | 23,64 | 25,06 | 4,37% | 693,00 |
| 29.12.2023 | 24,00 | 24,05 | 23,95 | 24,01 | 0,02% | 18,00 |
| 28.12.2023 | 23,87 | 24,10 | 23,61 | 24,00 | 0,69% | - |
| 27.12.2023 | 23,98 | 24,14 | 23,68 | 23,84 | 1,64% | 202,00 |
| 22.12.2023 | 23,26 | 23,77 | 23,18 | 23,45 | 0,58% | - |
| 21.12.2023 | 22,98 | 23,67 | 22,92 | 23,32 | 1,70% | - |
| 20.12.2023 | 22,97 | 24,20 | 22,80 | 22,93 | -0,04% | - |
| 19.12.2023 | 22,65 | 23,17 | 22,46 | 22,94 | 1,12% | 25,00 |
| 18.12.2023 | 22,84 | 23,00 | 22,53 | 22,68 | -0,85% | - |
| 15.12.2023 | 23,15 | 23,72 | 22,69 | 22,88 | -0,91% | 190,00 |
| 14.12.2023 | 22,45 | 23,32 | 22,34 | 23,09 | 3,08% | 101,00 |
| 13.12.2023 | 21,77 | 22,46 | 21,46 | 22,40 | 3,08% | 190,00 |
| 12.12.2023 | 21,37 | 21,90 | 21,19 | 21,73 | 1,64% | 39,00 |
| 11.12.2023 | 21,11 | 21,57 | 21,08 | 21,38 | 1,35% | - |
| 08.12.2023 | 20,97 | 21,50 | 20,85 | 21,09 | 0,84% | - |
| 07.12.2023 | 20,38 | 20,99 | 20,31 | 20,92 | 2,70% | - |
| 06.12.2023 | 20,10 | 20,90 | 20,09 | 20,37 | 1,34% | 300,00 |
| 05.12.2023 | 20,47 | 20,54 | 20,03 | 20,10 | -2,14% | - |
| 04.12.2023 | 20,09 | 20,54 | 19,94 | 20,54 | 2,61% | 550,00 |
| 01.12.2023 | 19,63 | 20,18 | 19,44 | 20,01 | 1,64% | 116,00 |
| 30.11.2023 | 20,00 | 20,35 | 19,56 | 19,69 | -1,08% | - |
| 29.11.2023 | 19,58 | 20,66 | 19,57 | 19,91 | 1,67% | - |
| 28.11.2023 | 19,77 | 19,89 | 19,33 | 19,58 | -0,72% | - |
| 27.11.2023 | 20,31 | 20,37 | 19,70 | 19,72 | -2,67% | 160,00 |