46,780€
5,72%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,75 | 49,03 | 44,50 | 46,78 | 5,72% | 566,00 |
| 03.12.2024 | 39,49 | 44,99 | 38,70 | 44,25 | 12,17% | 369,00 |
| 02.12.2024 | 39,43 | 42,61 | 38,64 | 39,45 | 0,69% | 401,00 |
| 29.11.2024 | 33,93 | 40,34 | 33,60 | 39,18 | 14,39% | 433,00 |
| 28.11.2024 | 34,21 | 34,58 | 33,86 | 34,25 | 0,23% | 255,00 |
| 27.11.2024 | 37,87 | 37,87 | 33,17 | 34,17 | -9,82% | 325,00 |
| 26.11.2024 | 38,58 | 39,01 | 36,99 | 37,89 | -1,41% | - |
| 25.11.2024 | 39,15 | 43,35 | 38,15 | 38,43 | 3,45% | 558,00 |
| 22.11.2024 | 38,50 | 40,25 | 35,65 | 37,15 | -4,01% | 1.519,00 |
| 21.11.2024 | 28,81 | 39,58 | 28,78 | 38,70 | 34,24% | 2.176,00 |
| 20.11.2024 | 30,47 | 30,58 | 28,39 | 28,83 | -5,10% | 2,00 |
| 19.11.2024 | 28,92 | 30,62 | 28,58 | 30,38 | 5,27% | - |
| 18.11.2024 | 26,67 | 29,15 | 26,04 | 28,86 | 8,05% | 245,00 |
| 15.11.2024 | 28,17 | 30,35 | 26,70 | 26,71 | -5,69% | 55,00 |
| 14.11.2024 | 25,95 | 28,92 | 25,76 | 28,32 | 8,96% | 434,00 |
| 13.11.2024 | 25,34 | 26,89 | 25,04 | 25,99 | 3,59% | 30,00 |
| 12.11.2024 | 26,42 | 26,96 | 24,40 | 25,09 | -5,11% | 1.227,00 |
| 11.11.2024 | 24,74 | 26,60 | 24,56 | 26,44 | 6,91% | 1.003,00 |
| 08.11.2024 | 25,28 | 25,77 | 24,29 | 24,73 | -2,06% | - |
| 07.11.2024 | 25,50 | 26,02 | 24,83 | 25,25 | -0,98% | 130,00 |
| 06.11.2024 | 25,28 | 25,88 | 24,60 | 25,50 | 3,91% | 1.331,00 |
| 05.11.2024 | 29,50 | 30,00 | 23,88 | 24,54 | -21,37% | 2.967,00 |
| 04.11.2024 | 31,20 | 32,40 | 30,88 | 31,21 | -0,51% | 181,00 |
| 01.11.2024 | 30,42 | 32,92 | 30,40 | 31,37 | 2,82% | 254,00 |
| 31.10.2024 | 32,19 | 32,28 | 30,12 | 30,51 | -5,37% | 933,00 |
| 30.10.2024 | 33,81 | 34,02 | 32,14 | 32,24 | -4,78% | 330,00 |
| 29.10.2024 | 33,49 | 34,24 | 32,90 | 33,86 | 1,10% | - |
| 28.10.2024 | 33,47 | 34,18 | 33,05 | 33,49 | 0,48% | 24,00 |
| 25.10.2024 | 32,74 | 34,19 | 32,74 | 33,33 | 1,80% | 100,00 |
| 24.10.2024 | 32,78 | 33,23 | 32,54 | 32,74 | -0,49% | 100,00 |
| 23.10.2024 | 33,42 | 33,84 | 32,63 | 32,90 | -1,64% | - |
| 22.10.2024 | 33,75 | 33,96 | 33,28 | 33,45 | -1,15% | 125,00 |
| 21.10.2024 | 34,48 | 34,92 | 33,14 | 33,84 | -2,70% | 100,00 |
| 18.10.2024 | 34,53 | 35,70 | 34,35 | 34,78 | 0,67% | - |
| 17.10.2024 | 34,27 | 35,47 | 34,24 | 34,55 | 0,85% | - |
| 16.10.2024 | 33,71 | 34,74 | 33,52 | 34,26 | 1,27% | 400,00 |
| 15.10.2024 | 35,34 | 35,70 | 33,60 | 33,83 | -4,03% | 122,00 |
| 14.10.2024 | 35,28 | 35,97 | 34,78 | 35,25 | 0,03% | 210,00 |
| 11.10.2024 | 33,26 | 35,30 | 32,81 | 35,24 | 7,44% | 100,00 |
| 10.10.2024 | 33,17 | 33,50 | 31,67 | 32,80 | -1,06% | 178,00 |
| 09.10.2024 | 32,70 | 33,72 | 32,04 | 33,15 | 1,01% | 117,00 |
| 08.10.2024 | 32,55 | 33,03 | 32,13 | 32,82 | 0,71% | 91,00 |
| 07.10.2024 | 33,44 | 33,44 | 32,21 | 32,59 | -1,57% | 319,00 |
| 04.10.2024 | 32,41 | 33,87 | 32,18 | 33,11 | 2,51% | 392,00 |
| 03.10.2024 | 32,98 | 33,37 | 32,15 | 32,30 | -2,27% | 199,00 |
| 02.10.2024 | 32,21 | 33,42 | 31,86 | 33,05 | 2,26% | 91,00 |
| 01.10.2024 | 33,30 | 33,64 | 31,74 | 32,32 | -3,15% | 4,00 |
| 30.09.2024 | 33,42 | 34,03 | 32,75 | 33,37 | -0,60% | - |
| 27.09.2024 | 33,89 | 34,28 | 33,01 | 33,57 | -0,74% | 15,00 |
| 26.09.2024 | 32,27 | 34,07 | 32,25 | 33,82 | 5,03% | 144,00 |
| 25.09.2024 | 31,22 | 32,73 | 31,22 | 32,20 | 2,52% | 34,00 |
| 24.09.2024 | 31,14 | 32,19 | 31,05 | 31,41 | 0,90% | - |
| 23.09.2024 | 31,24 | 31,83 | 30,56 | 31,13 | -0,54% | 50,00 |
| 20.09.2024 | 32,28 | 32,62 | 31,17 | 31,30 | -2,92% | - |
| 19.09.2024 | 30,98 | 32,71 | 30,98 | 32,24 | 4,27% | 194,00 |
| 18.09.2024 | 31,44 | 32,41 | 30,91 | 30,92 | -1,72% | 80,00 |
| 17.09.2024 | 31,87 | 32,91 | 31,21 | 31,46 | -1,29% | 200,00 |
| 16.09.2024 | 33,72 | 34,04 | 31,53 | 31,87 | -5,49% | 10,00 |
| 13.09.2024 | 31,63 | 33,84 | 31,61 | 33,72 | 6,61% | 100,00 |
| 12.09.2024 | 31,32 | 32,16 | 30,56 | 31,63 | 1,51% | 240,00 |
| 11.09.2024 | 29,39 | 31,34 | 28,88 | 31,16 | 5,59% | 384,00 |
| 10.09.2024 | 29,67 | 29,91 | 28,81 | 29,51 | -0,84% | 40,00 |
| 09.09.2024 | 29,34 | 30,28 | 29,06 | 29,76 | 2,90% | 358,00 |
| 06.09.2024 | 31,06 | 31,08 | 28,91 | 28,92 | -6,74% | 310,00 |
| 05.09.2024 | 32,40 | 32,60 | 30,86 | 31,01 | -4,44% | 325,00 |
| 04.09.2024 | 32,92 | 33,71 | 31,96 | 32,45 | -1,87% | - |
| 03.09.2024 | 37,76 | 37,80 | 32,92 | 33,07 | -12,44% | 901,00 |
| 02.09.2024 | 37,83 | 38,08 | 37,68 | 37,77 | -0,11% | 4,00 |
| 30.08.2024 | 37,22 | 39,49 | 37,06 | 37,81 | 1,78% | 100,00 |
| 29.08.2024 | 37,74 | 39,17 | 36,80 | 37,15 | -1,80% | 90,00 |
| 28.08.2024 | 33,79 | 38,01 | 33,77 | 37,83 | 12,19% | - |
| 27.08.2024 | 33,95 | 34,02 | 32,88 | 33,72 | -0,47% | - |
| 26.08.2024 | 34,27 | 34,48 | 33,47 | 33,88 | -1,05% | - |
| 23.08.2024 | 32,82 | 34,82 | 32,82 | 34,24 | 4,49% | - |
| 22.08.2024 | 32,33 | 35,00 | 32,25 | 32,77 | 1,46% | 292,00 |
| 21.08.2024 | 32,36 | 32,98 | 31,82 | 32,30 | -0,12% | - |
| 20.08.2024 | 33,26 | 33,31 | 31,81 | 32,34 | -2,68% | - |
| 19.08.2024 | 33,82 | 33,83 | 32,56 | 33,23 | -2,12% | - |
| 16.08.2024 | 33,99 | 34,50 | 33,54 | 33,95 | 0,06% | - |
| 15.08.2024 | 31,95 | 34,27 | 31,89 | 33,93 | 6,03% | 430,00 |
| 14.08.2024 | 32,84 | 33,02 | 31,51 | 32,00 | -2,23% | - |
| 13.08.2024 | 31,85 | 33,47 | 31,74 | 32,73 | 2,96% | 111,00 |
| 12.08.2024 | 33,16 | 33,50 | 31,50 | 31,79 | -3,61% | 218,00 |
| 09.08.2024 | 32,06 | 32,98 | 31,22 | 32,98 | 2,90% | 99,00 |
| 08.08.2024 | 31,45 | 36,00 | 30,56 | 32,05 | 4,67% | 871,00 |
| 07.08.2024 | 31,83 | 32,49 | 30,62 | 30,62 | -3,07% | 27,00 |
| 06.08.2024 | 31,60 | 32,42 | 30,83 | 31,59 | 1,45% | 50,00 |
| 05.08.2024 | 31,55 | 31,59 | 27,79 | 31,14 | -2,26% | 1.335,00 |
| 02.08.2024 | 35,20 | 35,22 | 31,49 | 31,86 | -10,08% | 1.028,00 |
| 01.08.2024 | 38,40 | 38,70 | 35,24 | 35,43 | -7,35% | 26,00 |
| 31.07.2024 | 37,22 | 39,36 | 37,14 | 38,24 | 2,52% | 326,00 |
| 30.07.2024 | 39,93 | 40,40 | 37,28 | 37,30 | -6,56% | - |
| 29.07.2024 | 40,25 | 42,19 | 39,85 | 39,92 | -0,32% | 142,00 |
| 26.07.2024 | 37,97 | 40,85 | 37,96 | 40,05 | 5,73% | - |
| 25.07.2024 | 39,99 | 40,44 | 37,83 | 37,88 | -5,23% | 1.106,00 |
| 24.07.2024 | 42,19 | 42,71 | 39,91 | 39,97 | -5,26% | 32,00 |
| 23.07.2024 | 39,22 | 42,98 | 38,62 | 42,19 | 7,22% | 52,00 |
| 22.07.2024 | 39,57 | 40,47 | 37,16 | 39,35 | -0,53% | 550,00 |
| 19.07.2024 | 41,68 | 41,98 | 39,55 | 39,56 | -4,79% | 170,00 |
| 18.07.2024 | 42,72 | 43,37 | 40,74 | 41,55 | -0,02% | 410,00 |