17,230€
-5,25%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,70 | 17,91 | 17,24 | 17,24 | -5,22% | 38,00 |
| 03.04.2025 | 22,83 | 22,88 | 18,19 | 18,19 | -23,17% | - |
| 02.04.2025 | 23,04 | 24,02 | 22,37 | 23,67 | 2,73% | 1,00 |
| 01.04.2025 | 22,94 | 23,58 | 22,34 | 23,04 | 0,35% | 2,00 |
| 31.03.2025 | 24,03 | 24,05 | 21,95 | 22,96 | -4,49% | - |
| 28.03.2025 | 24,74 | 24,99 | 23,71 | 24,04 | -2,79% | - |
| 27.03.2025 | 25,58 | 26,00 | 24,59 | 24,73 | -3,29% | - |
| 26.03.2025 | 25,78 | 26,02 | 25,07 | 25,57 | -0,78% | 200,00 |
| 25.03.2025 | 25,03 | 25,78 | 24,66 | 25,77 | 3,08% | - |
| 24.03.2025 | 24,46 | 25,92 | 24,46 | 25,00 | 2,88% | 200,00 |
| 21.03.2025 | 24,63 | 24,70 | 23,93 | 24,30 | -1,14% | - |
| 20.03.2025 | 25,12 | 25,24 | 24,38 | 24,58 | -2,03% | 241,00 |
| 19.03.2025 | 24,56 | 26,02 | 24,45 | 25,09 | 2,37% | - |
| 18.03.2025 | 25,28 | 25,44 | 24,39 | 24,51 | -3,08% | 200,00 |
| 17.03.2025 | 24,39 | 25,49 | 24,14 | 25,29 | 3,22% | - |
| 14.03.2025 | 23,77 | 25,34 | 23,65 | 24,50 | 3,33% | - |
| 13.03.2025 | 24,07 | 24,62 | 23,25 | 23,71 | -1,50% | 42,00 |
| 12.03.2025 | 23,78 | 25,31 | 23,42 | 24,07 | 1,43% | - |
| 11.03.2025 | 23,54 | 24,59 | 22,19 | 23,73 | 1,19% | 100,00 |
| 10.03.2025 | 25,26 | 25,28 | 23,23 | 23,45 | -7,35% | 384,00 |
| 07.03.2025 | 24,79 | 25,83 | 23,72 | 25,31 | 1,89% | 5,00 |
| 06.03.2025 | 25,46 | 25,52 | 23,81 | 24,84 | -2,55% | 147,00 |
| 05.03.2025 | 26,45 | 26,56 | 24,62 | 25,49 | -3,34% | 553,00 |
| 04.03.2025 | 26,37 | 27,12 | 25,30 | 26,37 | -0,15% | 920,00 |
| 03.03.2025 | 29,14 | 29,44 | 26,24 | 26,41 | -9,43% | 127,00 |
| 28.02.2025 | 29,10 | 29,76 | 28,15 | 29,16 | 0,24% | 140,00 |
| 27.02.2025 | 31,87 | 32,02 | 29,09 | 29,09 | -8,49% | 35,00 |
| 26.02.2025 | 29,73 | 32,53 | 29,67 | 31,79 | 7,18% | 39,00 |
| 25.02.2025 | 30,13 | 30,66 | 28,79 | 29,66 | -1,89% | 252,00 |
| 24.02.2025 | 32,87 | 33,08 | 30,18 | 30,23 | -7,33% | 344,00 |
| 21.02.2025 | 34,70 | 35,12 | 32,46 | 32,62 | -5,91% | - |
| 20.02.2025 | 35,06 | 35,23 | 33,90 | 34,67 | -1,39% | 67,00 |
| 19.02.2025 | 34,39 | 35,83 | 33,82 | 35,16 | 2,00% | 360,00 |
| 18.02.2025 | 33,29 | 35,46 | 33,23 | 34,47 | 3,70% | 50,00 |
| 17.02.2025 | 33,16 | 33,26 | 33,12 | 33,24 | 0,27% | - |
| 14.02.2025 | 33,08 | 33,31 | 32,49 | 33,15 | 0,45% | - |
| 13.02.2025 | 33,06 | 34,01 | 32,04 | 33,00 | -0,21% | 260,00 |
| 12.02.2025 | 34,19 | 34,27 | 32,80 | 33,07 | -3,45% | - |
| 11.02.2025 | 35,97 | 36,15 | 34,12 | 34,25 | -4,99% | 441,00 |
| 10.02.2025 | 38,70 | 40,25 | 35,30 | 36,05 | -6,75% | 970,00 |
| 07.02.2025 | 40,19 | 44,86 | 36,92 | 38,66 | -3,83% | 271,00 |
| 06.02.2025 | 35,67 | 41,88 | 35,67 | 40,20 | -3,23% | 340,00 |
| 05.02.2025 | 40,60 | 41,56 | 39,23 | 41,54 | -0,12% | 43,00 |
| 04.02.2025 | 37,77 | 42,06 | 37,23 | 41,59 | 10,32% | 107,00 |
| 03.02.2025 | 36,96 | 37,97 | 35,73 | 37,70 | 1,81% | 5,00 |
| 31.01.2025 | 36,09 | 37,81 | 35,67 | 37,03 | 2,78% | 302,00 |
| 30.01.2025 | 34,27 | 36,25 | 34,06 | 36,03 | 5,11% | - |
| 29.01.2025 | 34,35 | 35,00 | 33,71 | 34,28 | -0,12% | 254,00 |
| 28.01.2025 | 33,63 | 35,18 | 33,46 | 34,32 | 2,45% | 423,00 |
| 27.01.2025 | 38,50 | 38,51 | 32,80 | 33,50 | -13,62% | 2.132,00 |
| 24.01.2025 | 34,64 | 38,96 | 34,64 | 38,78 | 2,57% | 2.240,00 |
| 23.01.2025 | 40,80 | 41,54 | 37,49 | 37,81 | -6,43% | 1.446,00 |
| 22.01.2025 | 40,70 | 43,03 | 40,11 | 40,41 | -0,54% | 750,00 |
| 21.01.2025 | 40,31 | 40,77 | 38,87 | 40,63 | 1,45% | 210,00 |
| 20.01.2025 | 40,37 | 40,41 | 40,03 | 40,05 | -0,84% | - |
| 17.01.2025 | 37,28 | 40,46 | 37,27 | 40,39 | 8,66% | - |
| 16.01.2025 | 35,68 | 37,59 | 35,54 | 37,17 | 4,21% | - |
| 15.01.2025 | 34,47 | 37,25 | 34,12 | 35,67 | 3,69% | 359,00 |
| 14.01.2025 | 34,45 | 35,52 | 33,90 | 34,40 | -0,32% | 173,00 |
| 13.01.2025 | 35,18 | 35,25 | 33,14 | 34,51 | -1,96% | 192,00 |
| 10.01.2025 | 37,72 | 38,22 | 34,12 | 35,20 | -6,63% | 894,00 |
| 09.01.2025 | 37,69 | 37,75 | 37,59 | 37,70 | 0,19% | - |
| 08.01.2025 | 37,32 | 37,85 | 35,59 | 37,63 | 0,72% | 155,00 |
| 07.01.2025 | 38,48 | 40,14 | 37,24 | 37,36 | -4,16% | 24,00 |
| 06.01.2025 | 37,45 | 40,34 | 37,30 | 38,98 | 4,20% | 836,00 |
| 03.01.2025 | 35,63 | 37,46 | 35,22 | 37,41 | 5,05% | 7,00 |
| 02.01.2025 | 35,79 | 38,04 | 34,52 | 35,61 | -0,03% | 353,00 |
| 30.12.2024 | 36,74 | 37,08 | 35,62 | 35,62 | -3,02% | 1.494,00 |
| 27.12.2024 | 39,40 | 39,74 | 36,48 | 36,73 | -1,95% | 153,00 |
| 23.12.2024 | 36,82 | 37,53 | 36,46 | 37,46 | 2,04% | - |
| 20.12.2024 | 36,15 | 38,44 | 35,29 | 36,71 | 1,35% | 190,00 |
| 19.12.2024 | 40,46 | 41,21 | 36,18 | 36,22 | -11,87% | 232,00 |
| 18.12.2024 | 40,50 | 44,04 | 40,16 | 41,10 | 1,78% | 147,00 |
| 17.12.2024 | 41,17 | 41,22 | 36,19 | 40,38 | -1,37% | 150,00 |
| 16.12.2024 | 43,04 | 43,56 | 34,48 | 40,94 | -4,97% | 5.034,00 |
| 13.12.2024 | 45,10 | 47,22 | 42,64 | 43,08 | -4,44% | 113,00 |
| 12.12.2024 | 45,95 | 46,85 | 44,97 | 45,08 | -3,51% | 200,00 |
| 11.12.2024 | 44,33 | 47,64 | 43,94 | 46,72 | 5,20% | 347,00 |
| 10.12.2024 | 46,05 | 47,39 | 44,07 | 44,41 | -3,85% | 59,00 |
| 09.12.2024 | 45,89 | 47,08 | 44,34 | 46,19 | 0,96% | 390,00 |
| 06.12.2024 | 45,09 | 47,12 | 44,58 | 45,75 | 2,65% | 712,00 |
| 05.12.2024 | 46,88 | 50,21 | 44,46 | 44,57 | -4,72% | 903,00 |
| 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 |