34,380€
-0,72%
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 | 34,71 | 35,78 | 32,46 | 32,61 | -5,83% | - |
| 20.02.2025 | 35,06 | 35,23 | 33,90 | 34,63 | -1,54% | - |
| 19.02.2025 | 34,38 | 35,83 | 33,84 | 35,17 | 2,18% | - |
| 18.02.2025 | 33,26 | 35,38 | 33,23 | 34,42 | 3,61% | - |
| 17.02.2025 | 33,14 | 33,26 | 33,12 | 33,22 | 0,30% | - |
| 14.02.2025 | 33,06 | 33,90 | 32,50 | 33,12 | 0,30% | - |
| 13.02.2025 | 33,06 | 34,05 | 32,02 | 33,02 | -0,03% | - |
| 12.02.2025 | 34,17 | 34,27 | 32,79 | 33,03 | -3,45% | - |
| 11.02.2025 | 35,95 | 36,15 | 34,07 | 34,21 | -5,10% | - |
| 10.02.2025 | 38,67 | 40,39 | 35,17 | 36,05 | -6,73% | - |
| 07.02.2025 | 40,19 | 44,92 | 36,88 | 38,65 | -3,86% | - |
| 06.02.2025 | 35,69 | 41,88 | 35,67 | 40,20 | -3,41% | - |
| 05.02.2025 | 40,58 | 41,68 | 39,14 | 41,62 | 0,07% | - |
| 04.02.2025 | 37,77 | 42,06 | 37,31 | 41,59 | 10,41% | - |
| 03.02.2025 | 36,96 | 37,95 | 35,59 | 37,67 | 1,54% | - |
| 31.01.2025 | 36,07 | 37,82 | 35,33 | 37,10 | 3,20% | - |
| 30.01.2025 | 34,26 | 36,24 | 34,06 | 35,95 | 5,12% | - |
| 29.01.2025 | 34,34 | 34,82 | 33,71 | 34,20 | -0,44% | - |
| 28.01.2025 | 33,65 | 35,22 | 33,45 | 34,35 | 2,32% | - |
| 27.01.2025 | 38,50 | 38,50 | 32,92 | 33,57 | -13,43% | - |
| 24.01.2025 | 34,81 | 39,06 | 34,74 | 38,78 | 2,76% | - |
| 23.01.2025 | 40,79 | 41,14 | 37,43 | 37,74 | -6,63% | - |
| 22.01.2025 | 40,68 | 43,03 | 40,05 | 40,42 | -0,69% | - |
| 21.01.2025 | 40,31 | 40,79 | 38,77 | 40,70 | 1,52% | - |
| 20.01.2025 | 40,36 | 40,41 | 40,05 | 40,09 | -0,91% | - |
| 17.01.2025 | 37,27 | 40,58 | 37,27 | 40,46 | 8,76% | - |
| 16.01.2025 | 35,68 | 37,59 | 35,55 | 37,20 | 4,32% | - |
| 15.01.2025 | 34,48 | 37,24 | 34,35 | 35,66 | 3,48% | - |
| 14.01.2025 | 34,43 | 35,50 | 33,90 | 34,46 | -0,12% | - |
| 13.01.2025 | 35,16 | 35,25 | 33,14 | 34,50 | -1,82% | - |
| 10.01.2025 | 37,72 | 38,22 | 34,11 | 35,14 | -6,72% | - |
| 09.01.2025 | 37,67 | 37,75 | 37,59 | 37,67 | 0,03% | - |
| 08.01.2025 | 37,31 | 37,92 | 35,52 | 37,66 | 1,05% | - |
| 07.01.2025 | 38,49 | 40,22 | 37,14 | 37,27 | -4,61% | - |
| 06.01.2025 | 37,44 | 40,30 | 37,30 | 39,07 | 4,52% | - |
| 03.01.2025 | 35,60 | 37,57 | 35,54 | 37,38 | 5,18% | - |
| 02.01.2025 | 35,44 | 38,07 | 34,52 | 35,54 | -0,50% | - |
| 30.12.2024 | 36,73 | 36,84 | 35,72 | 35,72 | -2,91% | - |
| 27.12.2024 | 39,39 | 39,41 | 36,45 | 36,79 | -1,97% | - |
| 23.12.2024 | 36,86 | 37,60 | 36,46 | 37,53 | 2,21% | - |
| 20.12.2024 | 36,17 | 38,44 | 35,29 | 36,72 | 1,49% | - |
| 19.12.2024 | 40,45 | 41,61 | 36,18 | 36,18 | -11,71% | - |
| 18.12.2024 | 40,50 | 44,13 | 40,12 | 40,98 | 1,14% | - |
| 17.12.2024 | 40,76 | 41,22 | 36,14 | 40,52 | -1,03% | - |
| 16.12.2024 | 43,04 | 43,56 | 34,48 | 40,94 | -4,83% | - |
| 13.12.2024 | 45,08 | 47,19 | 42,70 | 43,02 | -4,59% | - |
| 12.12.2024 | 45,93 | 46,93 | 44,98 | 45,09 | -3,39% | - |
| 11.12.2024 | 43,90 | 47,64 | 43,90 | 46,67 | 5,02% | - |
| 10.12.2024 | 46,05 | 47,39 | 44,07 | 44,44 | -3,75% | - |
| 09.12.2024 | 45,87 | 47,54 | 44,32 | 46,17 | 0,68% | 10,00 |
| 06.12.2024 | 45,09 | 47,20 | 44,58 | 45,86 | 2,71% | - |
| 05.12.2024 | 46,82 | 50,21 | 44,48 | 44,65 | -4,55% | 100,00 |
| 04.12.2024 | 44,78 | 49,08 | 44,55 | 46,78 | 5,55% | - |
| 03.12.2024 | 39,49 | 44,99 | 38,72 | 44,32 | 12,52% | - |
| 02.12.2024 | 39,43 | 42,64 | 38,64 | 39,39 | 1,26% | - |
| 29.11.2024 | 33,93 | 40,30 | 33,85 | 38,90 | 13,61% | - |
| 28.11.2024 | 34,21 | 34,27 | 34,18 | 34,24 | 0,35% | - |
| 27.11.2024 | 37,85 | 37,87 | 33,17 | 34,12 | -9,83% | - |
| 26.11.2024 | 38,57 | 39,01 | 36,94 | 37,84 | -1,64% | - |
| 25.11.2024 | 39,15 | 43,33 | 38,15 | 38,47 | 3,64% | 40,00 |
| 22.11.2024 | 38,13 | 40,33 | 35,65 | 37,12 | -3,71% | - |
| 21.11.2024 | 28,82 | 39,39 | 28,78 | 38,55 | 33,81% | 20,00 |
| 20.11.2024 | 30,46 | 30,58 | 28,39 | 28,81 | -5,07% | - |
| 19.11.2024 | 28,94 | 30,62 | 28,09 | 30,35 | 4,91% | - |
| 18.11.2024 | 26,67 | 29,14 | 26,14 | 28,93 | 8,47% | - |
| 15.11.2024 | 28,16 | 30,38 | 26,60 | 26,67 | -6,03% | - |
| 14.11.2024 | 25,95 | 28,94 | 25,95 | 28,38 | 9,32% | - |
| 13.11.2024 | 25,10 | 26,90 | 24,90 | 25,96 | 3,26% | - |
| 12.11.2024 | 26,41 | 26,94 | 24,48 | 25,14 | -4,66% | - |
| 11.11.2024 | 24,76 | 26,54 | 24,56 | 26,37 | 6,63% | - |
| 08.11.2024 | 25,04 | 25,78 | 24,29 | 24,73 | -2,06% | 12.000,00 |
| 07.11.2024 | 25,49 | 26,17 | 24,83 | 25,25 | -0,75% | - |
| 06.11.2024 | 25,28 | 25,88 | 24,69 | 25,44 | 3,92% | 240,00 |
| 05.11.2024 | 29,50 | 29,70 | 23,88 | 24,48 | -19,69% | - |
| 04.11.2024 | 31,18 | 32,46 | 30,38 | 30,48 | -3,64% | - |
| 01.11.2024 | 30,40 | 32,98 | 30,40 | 31,63 | 3,50% | - |
| 31.10.2024 | 32,18 | 32,27 | 30,12 | 30,56 | -6,60% | - |
| 30.10.2024 | 33,81 | 34,92 | 32,03 | 32,72 | -1,71% | 250,00 |
| 29.10.2024 | 33,49 | 34,23 | 32,79 | 33,29 | -0,06% | - |
| 28.10.2024 | 33,49 | 34,00 | 33,06 | 33,31 | -0,12% | - |
| 25.10.2024 | 32,75 | 34,22 | 32,74 | 33,35 | 1,86% | - |
| 24.10.2024 | 32,80 | 33,31 | 32,60 | 32,74 | -0,43% | - |
| 23.10.2024 | 33,41 | 33,93 | 32,58 | 32,88 | -1,94% | - |
| 22.10.2024 | 33,74 | 33,97 | 33,26 | 33,53 | -0,86% | - |
| 21.10.2024 | 34,82 | 34,92 | 33,09 | 33,82 | -2,82% | - |
| 18.10.2024 | 34,53 | 35,68 | 34,31 | 34,80 | 0,72% | - |
| 17.10.2024 | 34,26 | 35,48 | 34,24 | 34,55 | 0,82% | - |
| 16.10.2024 | 33,73 | 34,74 | 33,52 | 34,27 | 1,42% | - |
| 15.10.2024 | 35,34 | 35,81 | 33,61 | 33,79 | -4,17% | - |
| 14.10.2024 | 35,28 | 35,97 | 34,96 | 35,26 | -0,03% | - |
| 11.10.2024 | 32,94 | 35,33 | 32,82 | 35,27 | 7,37% | - |
| 10.10.2024 | 33,16 | 33,23 | 31,52 | 32,85 | -0,93% | - |
| 09.10.2024 | 32,70 | 33,72 | 32,14 | 33,16 | 1,41% | - |
| 08.10.2024 | 32,57 | 33,11 | 32,13 | 32,70 | 0,28% | - |
| 07.10.2024 | 33,12 | 33,15 | 32,21 | 32,61 | -1,42% | - |
| 04.10.2024 | 32,10 | 33,87 | 32,10 | 33,08 | 2,38% | - |
| 03.10.2024 | 32,98 | 33,41 | 32,15 | 32,31 | -2,09% | - |
| 02.10.2024 | 32,19 | 33,49 | 32,05 | 33,00 | 2,23% | - |
| 01.10.2024 | 33,30 | 33,49 | 31,74 | 32,28 | -3,09% | - |
| 30.09.2024 | 33,41 | 34,11 | 32,72 | 33,31 | -0,51% | - |