34,128$
-6,27%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,87 | 36,87 | 33,90 | 34,08 | -6,40% | 417.147,00 |
| 20.02.2025 | 36,78 | 36,97 | 35,55 | 36,41 | -0,63% | 310.316,00 |
| 19.02.2025 | 35,85 | 37,37 | 35,18 | 36,64 | 1,98% | 363.136,00 |
| 18.02.2025 | 35,16 | 37,08 | 35,00 | 35,93 | 3,20% | 461.473,00 |
| 17.02.2025 | 34,83 | 34,83 | 34,80 | 34,82 | 0,22% | - |
| 14.02.2025 | 34,48 | 34,97 | 34,08 | 34,74 | 0,55% | 398.110,00 |
| 13.02.2025 | 34,50 | 35,42 | 33,39 | 34,55 | 0,58% | 708.984,00 |
| 12.02.2025 | 34,54 | 35,20 | 33,65 | 34,35 | -3,05% | 609.888,00 |
| 11.02.2025 | 36,26 | 37,27 | 35,27 | 35,43 | -4,63% | 580.439,00 |
| 10.02.2025 | 41,26 | 42,00 | 36,31 | 37,15 | -6,78% | 1.041.795,00 |
| 07.02.2025 | 42,28 | 46,65 | 38,06 | 39,85 | -4,48% | 2.231.912,00 |
| 06.02.2025 | 38,53 | 43,52 | 38,22 | 41,72 | -3,72% | 1.641.446,00 |
| 05.02.2025 | 42,30 | 43,40 | 40,56 | 43,33 | 0,42% | 926.599,00 |
| 04.02.2025 | 38,67 | 43,66 | 38,53 | 43,15 | 11,21% | 1.091.521,00 |
| 03.02.2025 | 36,96 | 39,17 | 36,54 | 38,80 | 0,99% | 530.912,00 |
| 31.01.2025 | 37,36 | 39,36 | 36,28 | 38,42 | 2,67% | 590.859,00 |
| 30.01.2025 | 36,56 | 37,72 | 36,17 | 37,42 | 5,02% | 434.514,00 |
| 29.01.2025 | 35,96 | 36,12 | 35,08 | 35,63 | -0,61% | 365.491,00 |
| 28.01.2025 | 36,38 | 36,93 | 34,97 | 35,85 | 1,79% | 501.761,00 |
| 27.01.2025 | 37,94 | 39,26 | 34,52 | 35,22 | -13,46% | 832.585,00 |
| 24.01.2025 | 38,52 | 41,15 | 36,62 | 40,70 | 3,48% | 902.643,00 |
| 23.01.2025 | 41,15 | 42,21 | 38,98 | 39,33 | -6,60% | 785.773,00 |
| 22.01.2025 | 42,60 | 44,91 | 41,79 | 42,11 | -0,59% | 785.977,00 |
| 21.01.2025 | 42,00 | 42,50 | 40,38 | 42,36 | 1,83% | 565.673,00 |
| 17.01.2025 | 39,40 | 41,67 | 38,52 | 41,60 | 8,59% | 872.661,00 |
| 16.01.2025 | 37,10 | 38,79 | 36,73 | 38,31 | 4,47% | 621.796,00 |
| 15.01.2025 | 37,00 | 38,39 | 36,60 | 36,67 | 3,21% | 389.681,00 |
| 14.01.2025 | 36,04 | 36,69 | 34,87 | 35,53 | 0,77% | 248.530,00 |
| 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% | 776.199,00 |
| 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% | 462.417,00 |
| 06.01.2025 | 40,00 | 41,85 | 39,45 | 40,56 | 5,00% | 526.233,00 |
| 03.01.2025 | 36,91 | 38,76 | 36,82 | 38,63 | 5,72% | 351.380,00 |
| 02.01.2025 | 37,79 | 39,35 | 35,34 | 36,54 | -1,32% | 349.754,00 |
| 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% | 337.536,00 |
| 27.12.2024 | 40,65 | 40,80 | 38,02 | 38,36 | -6,55% | 481.953,00 |
| 26.12.2024 | 39,80 | 41,42 | 38,68 | 41,05 | 3,18% | 347.049,00 |
| 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% | 433.653,00 |
| 20.12.2024 | 37,13 | 40,02 | 36,82 | 38,31 | 2,11% | 1.175.732,00 |
| 19.12.2024 | 42,17 | 43,32 | 37,50 | 37,52 | -11,63% | 906.810,00 |
| 18.12.2024 | 43,50 | 46,22 | 41,52 | 42,46 | -0,12% | 1.111.384,00 |
| 17.12.2024 | 42,58 | 42,61 | 37,91 | 42,51 | -1,19% | 1.420.753,00 |
| 16.12.2024 | 45,21 | 45,39 | 36,00 | 43,02 | -4,82% | 2.695.575,00 |
| 13.12.2024 | 48,00 | 49,61 | 44,69 | 45,20 | -4,20% | 744.709,00 |
| 12.12.2024 | 47,38 | 49,08 | 47,00 | 47,18 | -3,48% | 491.304,00 |
| 11.12.2024 | 47,33 | 50,00 | 46,93 | 48,88 | 4,53% | 656.285,00 |
| 10.12.2024 | 48,18 | 49,89 | 46,40 | 46,76 | -3,96% | 592.751,00 |
| 09.12.2024 | 48,43 | 49,61 | 46,99 | 48,69 | 0,54% | 730.947,00 |
| 06.12.2024 | 48,00 | 49,77 | 47,04 | 48,43 | 2,54% | 664.306,00 |
| 05.12.2024 | 50,14 | 53,29 | 47,04 | 47,23 | -3,93% | 1.232.218,00 |
| 04.12.2024 | 47,60 | 51,69 | 46,92 | 49,16 | 5,61% | 1.673.734,00 |
| 03.12.2024 | 41,00 | 47,28 | 40,51 | 46,55 | 12,47% | 2.870.275,00 |
| 02.12.2024 | 42,75 | 44,90 | 40,49 | 41,39 | -0,19% | 954.206,00 |
| 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% | 963.440,00 |
| 25.11.2024 | 41,66 | 45,70 | 40,30 | 40,36 | 4,48% | 1.316.034,00 |
| 22.11.2024 | 41,25 | 42,20 | 37,11 | 38,63 | -4,38% | 1.790.921,00 |
| 21.11.2024 | 30,71 | 41,40 | 30,56 | 40,40 | 32,94% | 1.788.031,00 |
| 20.11.2024 | 31,76 | 32,02 | 29,83 | 30,39 | -5,53% | 576.035,00 |
| 19.11.2024 | 30,48 | 32,49 | 30,31 | 32,17 | 5,06% | 385.833,00 |
| 18.11.2024 | 27,72 | 30,92 | 27,63 | 30,62 | 9,01% | 474.890,00 |
| 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% | 577.738,00 |
| 13.11.2024 | 26,93 | 28,50 | 26,93 | 27,41 | 2,58% | 617.723,00 |
| 12.11.2024 | 27,91 | 28,60 | 25,97 | 26,72 | -4,86% | 460.917,00 |
| 11.11.2024 | 26,50 | 28,31 | 26,08 | 28,09 | 6,02% | 493.498,00 |
| 08.11.2024 | 26,93 | 27,70 | 26,04 | 26,49 | -2,75% | 376.026,00 |
| 07.11.2024 | 27,65 | 28,18 | 26,73 | 27,24 | -0,22% | 309.401,00 |
| 06.11.2024 | 26,78 | 27,76 | 26,58 | 27,30 | 1,98% | 501.713,00 |
| 05.11.2024 | 28,52 | 30,17 | 26,03 | 26,77 | -19,49% | 1.001.382,00 |
| 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% | 386.507,00 |
| 31.10.2024 | 34,58 | 34,58 | 32,70 | 33,04 | -5,49% | 196.685,00 |
| 30.10.2024 | 35,75 | 36,51 | 34,89 | 34,96 | -4,56% | 125.270,00 |
| 29.10.2024 | 35,77 | 37,06 | 35,49 | 36,63 | 1,13% | 171.743,00 |
| 28.10.2024 | 36,03 | 36,77 | 35,61 | 36,22 | 0,58% | 162.165,00 |
| 25.10.2024 | 35,95 | 37,00 | 35,80 | 36,01 | 1,58% | 171.880,00 |
| 24.10.2024 | 35,49 | 36,08 | 35,41 | 35,45 | 0,06% | 110.235,00 |
| 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% | 111.371,00 |
| 21.10.2024 | 37,79 | 37,79 | 35,90 | 36,58 | -3,33% | 177.849,00 |
| 18.10.2024 | 37,55 | 38,80 | 37,34 | 37,84 | 1,04% | 142.877,00 |
| 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% | 111.904,00 |
| 15.10.2024 | 38,11 | 38,85 | 36,55 | 36,74 | -4,45% | 161.083,00 |
| 14.10.2024 | 38,98 | 39,29 | 38,08 | 38,45 | -0,29% | 130.145,00 |
| 11.10.2024 | 35,71 | 38,62 | 35,71 | 38,56 | 7,41% | 215.557,00 |
| 10.10.2024 | 35,29 | 35,94 | 34,43 | 35,90 | -1,10% | 196.063,00 |
| 09.10.2024 | 35,98 | 36,93 | 35,19 | 36,30 | 0,97% | 170.822,00 |
| 08.10.2024 | 35,77 | 36,17 | 35,30 | 35,95 | 0,50% | 111.820,00 |
| 07.10.2024 | 35,85 | 36,32 | 35,33 | 35,77 | -1,57% | 198.979,00 |
| 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% | 120.416,00 |
| 02.10.2024 | 35,40 | 36,91 | 35,35 | 36,51 | 1,98% | 146.993,00 |
| 01.10.2024 | 37,01 | 37,28 | 35,00 | 35,80 | -3,56% | 187.936,00 |
| 30.09.2024 | 36,76 | 37,87 | 36,19 | 37,12 | -0,54% | 158.513,00 |