34,960€
9,30%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 31,88 | 35,40 | 31,51 | 34,92 | 9,18% | 87,00 |
| 01.02.2023 | 30,26 | 32,39 | 30,03 | 31,99 | 5,35% | 2,00 |
| 31.01.2023 | 29,75 | 30,53 | 29,63 | 30,36 | 2,26% | 70,00 |
| 30.01.2023 | 30,99 | 31,10 | 29,56 | 29,69 | -4,84% | 90,00 |
| 27.01.2023 | 30,63 | 31,38 | 30,30 | 31,20 | 2,11% | 4,00 |
| 26.01.2023 | 30,30 | 30,85 | 29,90 | 30,56 | 0,91% | 65,00 |
| 25.01.2023 | 29,64 | 30,31 | 28,76 | 30,28 | 1,78% | 34,00 |
| 24.01.2023 | 30,69 | 30,79 | 29,51 | 29,75 | -3,02% | 25,00 |
| 23.01.2023 | 28,75 | 30,91 | 28,70 | 30,68 | 6,20% | 210,00 |
| 20.01.2023 | 28,19 | 28,91 | 28,09 | 28,89 | 2,59% | 2,00 |
| 19.01.2023 | 29,04 | 29,06 | 27,98 | 28,16 | -3,11% | 300,00 |
| 18.01.2023 | 29,17 | 30,22 | 28,90 | 29,06 | -0,27% | - |
| 17.01.2023 | 28,96 | 29,55 | 28,67 | 29,14 | 0,50% | 50,00 |
| 16.01.2023 | 28,96 | 29,04 | 28,92 | 29,00 | 0,29% | - |
| 13.01.2023 | 28,58 | 29,01 | 27,82 | 28,91 | 0,96% | 387,00 |
| 12.01.2023 | 28,04 | 29,03 | 27,90 | 28,64 | 1,96% | - |
| 11.01.2023 | 28,10 | 28,25 | 27,39 | 28,09 | -0,20% | 62,00 |
| 10.01.2023 | 27,56 | 28,29 | 27,34 | 28,14 | 1,94% | - |
| 09.01.2023 | 27,63 | 28,49 | 27,51 | 27,61 | -0,18% | 150,00 |
| 06.01.2023 | 26,90 | 27,88 | 26,80 | 27,66 | 3,07% | - |
| 05.01.2023 | 27,31 | 27,54 | 26,78 | 26,83 | -2,03% | - |
| 04.01.2023 | 27,78 | 28,97 | 27,21 | 27,39 | -1,32% | - |
| 03.01.2023 | 26,90 | 28,34 | 26,88 | 27,75 | 3,33% | - |
| 02.01.2023 | 26,78 | 26,87 | 26,77 | 26,86 | -0,85% | - |
| 30.12.2022 | 27,19 | 27,21 | 27,06 | 27,09 | -0,31% | - |
| 29.12.2022 | 26,20 | 27,39 | 26,15 | 27,17 | 3,60% | 11,00 |
| 28.12.2022 | 27,06 | 27,11 | 26,17 | 26,23 | -2,89% | 35,00 |
| 27.12.2022 | 26,96 | 27,30 | 26,29 | 27,01 | -0,20% | 25,00 |
| 23.12.2022 | 27,18 | 27,24 | 26,56 | 27,06 | -0,29% | - |
| 22.12.2022 | 28,32 | 28,33 | 26,49 | 27,14 | -4,25% | - |
| 21.12.2022 | 27,24 | 28,53 | 27,14 | 28,35 | 4,44% | - |
| 20.12.2022 | 27,41 | 27,57 | 26,93 | 27,14 | -1,61% | - |
| 19.12.2022 | 28,57 | 28,87 | 27,27 | 27,59 | -3,50% | 220,00 |
| 16.12.2022 | 28,60 | 28,62 | 28,11 | 28,59 | -0,30% | 66,00 |
| 15.12.2022 | 29,96 | 29,96 | 28,31 | 28,67 | -4,03% | 29,00 |
| 14.12.2022 | 30,32 | 30,49 | 29,60 | 29,88 | -1,17% | 102,00 |
| 13.12.2022 | 30,57 | 32,62 | 30,18 | 30,23 | -1,19% | 200,00 |
| 12.12.2022 | 30,33 | 30,78 | 29,82 | 30,60 | 0,79% | 300,00 |
| 09.12.2022 | 30,68 | 30,84 | 30,11 | 30,36 | -0,91% | 2,00 |
| 08.12.2022 | 30,66 | 31,21 | 30,26 | 30,64 | -0,07% | - |
| 07.12.2022 | 30,90 | 30,98 | 30,33 | 30,66 | -0,54% | - |
| 06.12.2022 | 31,71 | 31,82 | 30,52 | 30,82 | -2,82% | - |
| 05.12.2022 | 32,67 | 32,76 | 31,25 | 31,72 | -3,38% | - |
| 02.12.2022 | 33,20 | 33,56 | 32,19 | 32,83 | -1,37% | 280,00 |
| 01.12.2022 | 33,58 | 33,89 | 32,85 | 33,28 | -1,29% | - |
| 30.11.2022 | 32,57 | 33,72 | 31,86 | 33,72 | 3,52% | - |
| 29.11.2022 | 32,61 | 32,88 | 32,23 | 32,57 | -0,14% | - |
| 28.11.2022 | 33,87 | 33,89 | 32,57 | 32,62 | -4,03% | - |
| 25.11.2022 | 34,51 | 34,70 | 33,97 | 33,99 | -1,71% | - |
| 24.11.2022 | 34,44 | 34,65 | 34,44 | 34,58 | 0,12% | - |
| 23.11.2022 | 34,24 | 35,50 | 34,05 | 34,54 | 0,51% | - |
| 22.11.2022 | 33,90 | 34,37 | 33,57 | 34,36 | 1,42% | 50,00 |
| 21.11.2022 | 35,19 | 35,37 | 33,73 | 33,88 | -3,42% | 96,00 |
| 18.11.2022 | 35,16 | 36,26 | 34,78 | 35,08 | -0,55% | 54,00 |
| 17.11.2022 | 34,76 | 35,45 | 33,84 | 35,28 | 2,02% | - |
| 16.11.2022 | 36,41 | 36,43 | 34,39 | 34,58 | -5,21% | - |
| 15.11.2022 | 35,50 | 37,41 | 35,15 | 36,48 | 2,56% | 45,00 |
| 14.11.2022 | 35,63 | 35,80 | 34,66 | 35,57 | -0,50% | 279,00 |
| 11.11.2022 | 35,97 | 36,55 | 35,27 | 35,75 | -0,15% | 58,00 |
| 10.11.2022 | 32,40 | 35,84 | 32,30 | 35,80 | 10,43% | 403,00 |
| 09.11.2022 | 33,71 | 33,78 | 32,13 | 32,42 | -3,57% | 55,00 |
| 08.11.2022 | 33,86 | 34,32 | 33,16 | 33,62 | -0,25% | 50,00 |
| 07.11.2022 | 32,87 | 33,88 | 31,90 | 33,71 | 2,59% | 381,00 |
| 04.11.2022 | 32,51 | 33,17 | 29,49 | 32,86 | 1,11% | 147,00 |
| 03.11.2022 | 32,67 | 33,30 | 30,97 | 32,50 | -0,46% | 131,00 |
| 02.11.2022 | 33,54 | 34,20 | 32,64 | 32,65 | -2,57% | - |
| 01.11.2022 | 33,10 | 34,02 | 32,84 | 33,51 | 1,09% | - |
| 31.10.2022 | 33,64 | 33,72 | 32,56 | 33,15 | -1,40% | - |
| 28.10.2022 | 31,98 | 34,10 | 31,89 | 33,62 | 4,62% | 1,00 |
| 27.10.2022 | 33,22 | 33,90 | 32,00 | 32,13 | -2,74% | 1,00 |
| 26.10.2022 | 32,50 | 34,29 | 31,47 | 33,04 | 1,38% | - |
| 25.10.2022 | 31,74 | 32,96 | 31,47 | 32,59 | 2,81% | 10,00 |
| 24.10.2022 | 32,54 | 32,94 | 30,96 | 31,70 | -2,43% | 2,00 |
| 21.10.2022 | 30,80 | 32,64 | 30,69 | 32,49 | 5,49% | 60,00 |
| 20.10.2022 | 30,63 | 32,05 | 30,24 | 30,80 | 0,79% | - |
| 19.10.2022 | 31,00 | 31,20 | 30,16 | 30,56 | -0,78% | 10,00 |
| 18.10.2022 | 31,31 | 32,80 | 30,12 | 30,80 | -0,44% | - |
| 17.10.2022 | 30,31 | 31,53 | 30,28 | 30,93 | 2,45% | - |
| 14.10.2022 | 31,36 | 31,81 | 30,09 | 30,19 | -3,38% | - |
| 13.10.2022 | 30,16 | 31,45 | 28,36 | 31,25 | 3,61% | 105,00 |
| 12.10.2022 | 30,64 | 30,79 | 30,00 | 30,16 | -1,23% | 3,00 |
| 11.10.2022 | 31,01 | 31,29 | 29,67 | 30,53 | -1,79% | - |
| 10.10.2022 | 31,39 | 31,77 | 29,92 | 31,09 | -1,18% | 100,00 |
| 07.10.2022 | 34,20 | 34,42 | 30,96 | 31,46 | -8,09% | 60,00 |
| 06.10.2022 | 34,10 | 34,92 | 33,65 | 34,23 | 0,43% | - |
| 05.10.2022 | 33,20 | 34,32 | 32,61 | 34,08 | 2,65% | - |
| 04.10.2022 | 32,92 | 33,79 | 32,78 | 33,20 | 1,81% | 85,00 |
| 03.10.2022 | 31,52 | 33,27 | 31,35 | 32,61 | 3,90% | 30,00 |
| 30.09.2022 | 32,55 | 33,33 | 31,36 | 31,39 | -3,89% | - |
| 29.09.2022 | 34,61 | 34,61 | 31,87 | 32,66 | -5,17% | - |
| 28.09.2022 | 33,43 | 34,70 | 32,66 | 34,44 | 3,11% | - |
| 27.09.2022 | 31,64 | 33,59 | 31,64 | 33,40 | 5,75% | 369,00 |
| 26.09.2022 | 32,13 | 32,94 | 31,33 | 31,58 | -1,65% | - |
| 23.09.2022 | 33,03 | 33,20 | 31,49 | 32,11 | -2,86% | - |
| 22.09.2022 | 34,52 | 34,69 | 32,63 | 33,06 | -4,38% | 70,00 |
| 21.09.2022 | 33,61 | 35,78 | 33,58 | 34,57 | 3,04% | 100,00 |
| 20.09.2022 | 33,77 | 33,89 | 33,27 | 33,55 | -0,45% | 75,00 |
| 19.09.2022 | 33,80 | 34,27 | 33,04 | 33,70 | -0,35% | 145,00 |
| 16.09.2022 | 33,17 | 34,09 | 32,55 | 33,82 | 1,36% | - |
| 15.09.2022 | 34,16 | 34,44 | 32,83 | 33,37 | -2,14% | - |