17,055€
12,57%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,24 | 17,26 | 16,30 | 17,08 | -0,50% | - |
| 24.04.2025 | 15,30 | 17,39 | 15,19 | 17,16 | 11,61% | - |
| 23.04.2025 | 14,49 | 16,11 | 14,45 | 15,38 | 7,82% | - |
| 22.04.2025 | 14,08 | 14,89 | 14,08 | 14,26 | -6,34% | 1.216,00 |
| 17.04.2025 | 16,03 | 16,22 | 15,22 | 15,23 | -4,00% | - |
| 16.04.2025 | 16,59 | 16,81 | 15,07 | 15,86 | -6,35% | - |
| 15.04.2025 | 17,05 | 18,04 | 16,82 | 16,94 | -0,76% | 592,00 |
| 14.04.2025 | 16,70 | 17,65 | 16,39 | 17,07 | 2,37% | 300,00 |
| 11.04.2025 | 17,40 | 17,48 | 15,70 | 16,67 | -4,03% | - |
| 10.04.2025 | 20,80 | 20,86 | 16,67 | 17,37 | -16,73% | 50,00 |
| 09.04.2025 | 15,84 | 21,01 | 15,75 | 20,86 | 27,90% | 625,00 |
| 08.04.2025 | 17,89 | 18,77 | 15,79 | 16,31 | -7,80% | - |
| 07.04.2025 | 16,30 | 18,52 | 15,45 | 17,69 | 4,80% | - |
| 04.04.2025 | 17,70 | 17,79 | 15,00 | 16,88 | -7,66% | - |
| 03.04.2025 | 22,83 | 22,88 | 18,19 | 18,28 | -22,67% | - |
| 02.04.2025 | 23,04 | 24,02 | 22,37 | 23,64 | 2,56% | - |
| 01.04.2025 | 22,94 | 23,61 | 22,32 | 23,05 | 0,57% | - |
| 31.03.2025 | 24,03 | 24,05 | 21,96 | 22,92 | -8,98% | - |
| 28.03.2025 | 24,76 | 25,19 | 23,68 | 25,18 | 0,92% | - |
| 27.03.2025 | 25,56 | 26,06 | 24,45 | 24,95 | -0,68% | - |
| 26.03.2025 | 25,52 | 26,22 | 24,66 | 25,12 | -0,63% | - |
| 25.03.2025 | 24,78 | 25,91 | 24,70 | 25,28 | -1,37% | - |
| 24.03.2025 | 24,46 | 25,92 | 24,46 | 25,63 | 3,60% | - |
| 21.03.2025 | 24,63 | 24,74 | 23,88 | 24,74 | 3,30% | - |
| 20.03.2025 | 24,88 | 25,24 | 23,95 | 23,95 | -1,96% | - |
| 19.03.2025 | 24,56 | 26,01 | 24,40 | 24,43 | -1,01% | - |
| 18.03.2025 | 25,26 | 25,30 | 24,38 | 24,68 | 1,65% | - |
| 17.03.2025 | 24,39 | 25,48 | 24,14 | 24,28 | -0,98% | - |
| 14.03.2025 | 23,77 | 25,34 | 23,65 | 24,52 | 1,32% | - |
| 13.03.2025 | 24,09 | 24,60 | 23,20 | 24,20 | -1,02% | - |
| 12.03.2025 | 23,78 | 25,35 | 23,42 | 24,45 | 4,53% | - |
| 11.03.2025 | 23,54 | 24,60 | 22,19 | 23,39 | -0,97% | - |
| 10.03.2025 | 25,26 | 25,27 | 23,23 | 23,62 | -6,71% | - |
| 07.03.2025 | 24,79 | 25,83 | 23,69 | 25,32 | 1,93% | - |
| 06.03.2025 | 25,48 | 25,48 | 23,79 | 24,84 | -2,59% | - |
| 05.03.2025 | 26,45 | 26,45 | 24,58 | 25,50 | -3,34% | - |
| 04.03.2025 | 26,37 | 27,14 | 25,30 | 26,38 | -0,04% | - |
| 03.03.2025 | 29,14 | 29,65 | 26,25 | 26,39 | -9,56% | - |
| 28.02.2025 | 29,10 | 29,82 | 28,15 | 29,18 | 0,38% | - |
| 27.02.2025 | 31,89 | 31,99 | 29,07 | 29,07 | -8,53% | - |
| 26.02.2025 | 29,70 | 32,53 | 29,67 | 31,78 | 7,33% | - |
| 25.02.2025 | 30,12 | 30,65 | 28,76 | 29,61 | -2,08% | - |
| 24.02.2025 | 32,86 | 33,08 | 30,17 | 30,24 | -7,27% | - |
| 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% | - |