26,932$
0,79%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 26,72 | 27,26 | 26,60 | 26,95 | 0,86% | 176.209,00 |
| 30.03.2023 | 26,85 | 27,04 | 26,47 | 26,72 | 0,68% | 137.212,00 |
| 29.03.2023 | 26,17 | 26,71 | 25,73 | 26,54 | 3,59% | 215.723,00 |
| 28.03.2023 | 25,64 | 25,72 | 25,00 | 25,62 | -0,39% | 193.321,00 |
| 27.03.2023 | 26,17 | 26,17 | 25,40 | 25,72 | -0,58% | 164.787,00 |
| 24.03.2023 | 25,80 | 25,97 | 25,40 | 25,87 | -1,07% | 166.124,00 |
| 23.03.2023 | 26,09 | 26,96 | 25,81 | 26,15 | 1,71% | 161.337,00 |
| 22.03.2023 | 26,12 | 27,01 | 25,69 | 25,71 | -1,57% | 210.240,00 |
| 21.03.2023 | 26,14 | 26,86 | 25,69 | 26,12 | 1,71% | 198.491,00 |
| 20.03.2023 | 25,08 | 25,79 | 24,80 | 25,68 | 2,80% | 273.231,00 |
| 17.03.2023 | 25,65 | 25,95 | 24,94 | 24,98 | -2,91% | 689.495,00 |
| 16.03.2023 | 25,07 | 25,97 | 24,84 | 25,73 | 1,10% | 191.829,00 |
| 15.03.2023 | 25,20 | 25,60 | 24,78 | 25,45 | -1,85% | 246.968,00 |
| 14.03.2023 | 25,92 | 26,46 | 25,29 | 25,93 | 3,18% | 251.234,00 |
| 13.03.2023 | 24,10 | 25,46 | 24,05 | 25,13 | 0,64% | 329.477,00 |
| 10.03.2023 | 26,18 | 26,18 | 24,80 | 24,97 | -4,33% | 351.660,00 |
| 09.03.2023 | 26,77 | 27,15 | 26,08 | 26,10 | -2,50% | 166.402,00 |
| 08.03.2023 | 26,01 | 26,82 | 25,86 | 26,77 | 3,60% | 185.288,00 |
| 07.03.2023 | 25,84 | 26,16 | 25,53 | 25,84 | -0,31% | 188.034,00 |
| 06.03.2023 | 26,83 | 26,88 | 25,74 | 25,92 | -2,99% | 230.700,00 |
| 03.03.2023 | 26,47 | 26,80 | 26,13 | 26,72 | 1,64% | 197.883,00 |
| 02.03.2023 | 26,11 | 26,53 | 25,74 | 26,29 | -1,24% | 240.022,00 |
| 01.03.2023 | 26,80 | 27,46 | 26,47 | 26,62 | -0,34% | 213.554,00 |
| 28.02.2023 | 26,77 | 27,09 | 26,50 | 26,71 | -0,71% | 272.007,00 |
| 27.02.2023 | 27,62 | 27,62 | 26,70 | 26,90 | -0,81% | 189.106,00 |
| 24.02.2023 | 26,24 | 27,33 | 26,02 | 27,12 | 0,56% | 227.484,00 |
| 23.02.2023 | 27,54 | 27,79 | 26,37 | 26,97 | 0,90% | 233.442,00 |
| 22.02.2023 | 26,91 | 27,29 | 26,42 | 26,73 | -1,18% | 275.959,00 |
| 21.02.2023 | 28,01 | 28,44 | 27,05 | 27,05 | -5,68% | 295.791,00 |
| 17.02.2023 | 29,00 | 29,05 | 28,16 | 28,68 | -1,17% | 260.198,00 |
| 16.02.2023 | 29,86 | 30,12 | 29,00 | 29,02 | -4,95% | 231.441,00 |
| 15.02.2023 | 30,00 | 30,60 | 29,85 | 30,53 | 0,46% | 150.395,00 |
| 14.02.2023 | 29,51 | 30,60 | 29,30 | 30,39 | 1,64% | 273.754,00 |
| 13.02.2023 | 29,73 | 29,97 | 29,26 | 29,90 | 0,84% | 269.770,00 |
| 10.02.2023 | 29,84 | 30,12 | 29,25 | 29,65 | -2,44% | 273.642,00 |
| 09.02.2023 | 30,74 | 31,69 | 30,19 | 30,39 | 0,53% | 349.409,00 |
| 08.02.2023 | 31,01 | 31,77 | 30,01 | 30,23 | -3,91% | 462.109,00 |
| 07.02.2023 | 30,60 | 31,61 | 29,58 | 31,46 | -12,76% | 1.421.087,00 |
| 06.02.2023 | 36,60 | 37,41 | 35,61 | 36,06 | -3,04% | 507.855,00 |
| 03.02.2023 | 37,40 | 38,87 | 36,81 | 37,19 | -2,59% | 345.467,00 |
| 02.02.2023 | 35,97 | 38,67 | 35,90 | 38,18 | 8,56% | 500.602,00 |
| 01.02.2023 | 33,23 | 35,61 | 33,23 | 35,17 | 6,71% | 299.601,00 |
| 31.01.2023 | 32,33 | 33,17 | 32,24 | 32,96 | 2,30% | 201.423,00 |
| 30.01.2023 | 33,26 | 33,26 | 32,07 | 32,22 | -4,87% | 137.795,00 |
| 27.01.2023 | 32,85 | 34,11 | 32,85 | 33,87 | 1,65% | 166.523,00 |
| 26.01.2023 | 33,45 | 33,76 | 32,49 | 33,32 | 0,85% | 122.823,00 |
| 25.01.2023 | 31,88 | 33,08 | 31,39 | 33,04 | 2,04% | 143.769,00 |
| 24.01.2023 | 32,96 | 33,43 | 32,03 | 32,38 | -2,91% | 259.740,00 |
| 23.01.2023 | 31,58 | 33,60 | 31,56 | 33,35 | 6,41% | 270.408,00 |
| 20.01.2023 | 30,98 | 31,39 | 30,54 | 31,34 | 2,79% | 151.235,00 |
| 19.01.2023 | 30,99 | 31,05 | 30,28 | 30,49 | -2,99% | 156.160,00 |
| 18.01.2023 | 31,90 | 32,76 | 31,34 | 31,43 | 0,00% | 131.202,00 |
| 17.01.2023 | 31,49 | 31,92 | 31,42 | 31,43 | 0,26% | 186.440,00 |
| 16.01.2023 | 31,39 | 31,40 | 31,35 | 31,35 | -0,13% | - |
| 13.01.2023 | 30,68 | 31,42 | 30,06 | 31,39 | 1,13% | 234.869,00 |
| 12.01.2023 | 30,65 | 31,50 | 30,04 | 31,04 | 2,82% | 242.141,00 |
| 11.01.2023 | 30,20 | 30,32 | 29,47 | 30,19 | -0,03% | 166.592,00 |
| 10.01.2023 | 29,60 | 30,36 | 29,28 | 30,20 | 1,99% | 205.245,00 |
| 09.01.2023 | 30,00 | 30,62 | 29,53 | 29,61 | 0,58% | 251.950,00 |
| 06.01.2023 | 28,75 | 29,66 | 28,04 | 29,44 | 4,36% | 149.575,00 |
| 05.01.2023 | 28,77 | 28,94 | 28,18 | 28,21 | -2,86% | 128.601,00 |
| 04.01.2023 | 29,90 | 30,85 | 28,86 | 29,04 | -0,95% | 191.403,00 |
| 03.01.2023 | 29,33 | 29,91 | 29,07 | 29,32 | 2,63% | 253.009,00 |
| 30.12.2022 | 28,30 | 28,80 | 27,91 | 28,57 | -1,58% | 236.535,00 |
| 29.12.2022 | 28,36 | 29,20 | 28,32 | 29,03 | 4,35% | 164.313,00 |
| 28.12.2022 | 28,53 | 28,89 | 27,75 | 27,82 | -3,20% | 205.851,00 |
| 27.12.2022 | 28,57 | 29,06 | 28,08 | 28,74 | 0,03% | 175.172,00 |
| 23.12.2022 | 28,51 | 28,88 | 28,17 | 28,73 | -0,21% | 134.853,00 |
| 22.12.2022 | 29,38 | 29,38 | 28,04 | 28,79 | -4,29% | 227.202,00 |
| 21.12.2022 | 29,07 | 30,30 | 29,01 | 30,08 | 4,63% | 202.589,00 |
| 20.12.2022 | 28,90 | 29,34 | 28,59 | 28,75 | -1,51% | 182.356,00 |
| 19.12.2022 | 30,26 | 30,57 | 28,91 | 29,19 | -3,66% | 299.546,00 |
| 16.12.2022 | 30,07 | 30,45 | 29,85 | 30,30 | -0,49% | 728.592,00 |
| 15.12.2022 | 30,97 | 31,20 | 30,31 | 30,45 | -4,55% | 221.875,00 |
| 14.12.2022 | 32,06 | 32,58 | 31,50 | 31,90 | -0,78% | 227.214,00 |
| 13.12.2022 | 33,99 | 34,83 | 32,04 | 32,15 | -0,28% | 406.400,00 |
| 12.12.2022 | 31,69 | 32,40 | 31,33 | 32,24 | 1,03% | 247.136,00 |
| 09.12.2022 | 32,06 | 32,61 | 31,70 | 31,91 | -1,42% | 219.823,00 |
| 08.12.2022 | 32,24 | 32,91 | 31,84 | 32,37 | 0,47% | 154.783,00 |
| 07.12.2022 | 31,98 | 32,54 | 31,79 | 32,22 | -0,25% | 159.517,00 |
| 06.12.2022 | 33,22 | 33,54 | 31,92 | 32,30 | -2,71% | 235.666,00 |
| 05.12.2022 | 34,33 | 34,33 | 32,77 | 33,20 | -3,94% | 231.827,00 |
| 02.12.2022 | 34,07 | 34,72 | 33,69 | 34,56 | -1,23% | 123.830,00 |
| 01.12.2022 | 35,43 | 35,57 | 34,53 | 34,99 | -0,26% | 150.809,00 |
| 30.11.2022 | 33,84 | 35,17 | 32,89 | 35,08 | 4,34% | 324.791,00 |
| 29.11.2022 | 34,10 | 34,10 | 33,24 | 33,62 | -0,33% | 715.702,00 |
| 28.11.2022 | 34,77 | 35,06 | 33,68 | 33,73 | -4,45% | 223.122,00 |
| 25.11.2022 | 35,53 | 35,70 | 35,21 | 35,30 | -1,70% | 76.746,00 |
| 23.11.2022 | 35,30 | 36,69 | 35,12 | 35,91 | 1,56% | 169.440,00 |
| 22.11.2022 | 34,66 | 35,40 | 34,52 | 35,36 | 1,73% | 171.597,00 |
| 21.11.2022 | 35,66 | 36,09 | 34,50 | 34,76 | -4,00% | 144.361,00 |
| 18.11.2022 | 37,59 | 37,59 | 35,90 | 36,21 | -0,93% | 137.731,00 |
| 17.11.2022 | 34,67 | 36,70 | 34,52 | 36,55 | 1,53% | 176.827,00 |
| 16.11.2022 | 36,78 | 37,09 | 35,73 | 36,00 | -4,61% | 210.269,00 |
| 15.11.2022 | 38,03 | 38,82 | 37,65 | 37,74 | 3,26% | 283.972,00 |
| 14.11.2022 | 36,46 | 37,05 | 35,58 | 36,55 | -0,84% | 242.507,00 |
| 11.11.2022 | 36,65 | 37,58 | 36,41 | 36,86 | 0,93% | 266.046,00 |
| 10.11.2022 | 34,80 | 36,57 | 34,24 | 36,52 | 12,54% | 358.122,00 |
| 09.11.2022 | 33,13 | 33,58 | 32,18 | 32,45 | -4,53% | 192.650,00 |
| 08.11.2022 | 34,00 | 34,64 | 33,34 | 33,99 | 0,38% | 277.390,00 |