46,420€
18,72%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 33,91 | 34,29 | 32,96 | 33,48 | -0,98% | - |
| 26.09.2024 | 32,29 | 34,06 | 32,25 | 33,81 | 4,77% | - |
| 25.09.2024 | 31,22 | 32,72 | 31,22 | 32,27 | 2,80% | - |
| 24.09.2024 | 30,84 | 32,22 | 30,84 | 31,39 | 0,74% | - |
| 23.09.2024 | 31,22 | 31,83 | 30,56 | 31,16 | -0,19% | - |
| 20.09.2024 | 32,29 | 32,62 | 31,17 | 31,22 | -3,31% | - |
| 19.09.2024 | 31,14 | 32,75 | 31,00 | 32,29 | 4,57% | - |
| 18.09.2024 | 31,44 | 32,46 | 30,85 | 30,88 | -1,81% | 225,00 |
| 17.09.2024 | 31,87 | 32,98 | 31,21 | 31,45 | -1,38% | - |
| 16.09.2024 | 33,72 | 33,75 | 31,51 | 31,89 | -5,57% | - |
| 13.09.2024 | 31,62 | 33,83 | 31,61 | 33,77 | 6,40% | - |
| 12.09.2024 | 31,32 | 32,16 | 30,80 | 31,74 | 1,80% | - |
| 11.09.2024 | 29,40 | 31,32 | 28,99 | 31,18 | 5,48% | - |
| 10.09.2024 | 29,66 | 29,91 | 28,81 | 29,56 | -0,57% | - |
| 09.09.2024 | 29,06 | 30,28 | 29,06 | 29,73 | 2,77% | - |
| 06.09.2024 | 31,08 | 31,08 | 28,86 | 28,93 | -6,80% | - |
| 05.09.2024 | 32,39 | 32,44 | 30,81 | 31,04 | -4,20% | - |
| 04.09.2024 | 32,94 | 33,70 | 31,29 | 32,40 | -2,09% | 30,00 |
| 03.09.2024 | 37,40 | 37,80 | 32,98 | 33,09 | -12,44% | - |
| 02.09.2024 | 37,80 | 37,80 | 37,68 | 37,79 | 0,00% | - |
| 30.08.2024 | 37,24 | 39,57 | 37,06 | 37,79 | 2,41% | - |
| 29.08.2024 | 37,73 | 39,14 | 36,81 | 36,90 | -2,12% | - |
| 28.08.2024 | 33,81 | 38,10 | 33,77 | 37,70 | 11,94% | - |
| 27.08.2024 | 33,95 | 34,10 | 32,71 | 33,68 | -0,94% | - |
| 26.08.2024 | 33,94 | 34,71 | 33,46 | 34,00 | -0,79% | - |
| 23.08.2024 | 32,83 | 34,82 | 32,82 | 34,27 | 4,45% | - |
| 22.08.2024 | 32,02 | 34,98 | 32,02 | 32,81 | 1,58% | - |
| 21.08.2024 | 32,35 | 32,98 | 31,88 | 32,30 | -0,12% | - |
| 20.08.2024 | 32,94 | 33,31 | 31,74 | 32,34 | -2,68% | - |
| 19.08.2024 | 33,81 | 33,83 | 32,56 | 33,23 | -2,06% | - |
| 16.08.2024 | 34,01 | 34,52 | 33,54 | 33,93 | -0,21% | - |
| 15.08.2024 | 31,95 | 34,34 | 31,91 | 34,00 | 6,55% | - |
| 14.08.2024 | 32,84 | 33,05 | 31,51 | 31,91 | -2,74% | - |
| 13.08.2024 | 31,54 | 33,50 | 31,54 | 32,81 | 3,08% | - |
| 12.08.2024 | 33,14 | 33,24 | 31,48 | 31,83 | -3,95% | - |
| 09.08.2024 | 32,05 | 33,16 | 31,22 | 33,14 | 3,47% | - |
| 08.08.2024 | 31,45 | 36,09 | 31,35 | 32,03 | 4,37% | - |
| 07.08.2024 | 31,82 | 32,80 | 30,55 | 30,69 | -2,66% | - |
| 06.08.2024 | 31,58 | 32,42 | 30,82 | 31,53 | 0,99% | - |
| 05.08.2024 | 31,51 | 31,64 | 27,80 | 31,22 | -2,19% | 10,00 |
| 02.08.2024 | 35,21 | 35,21 | 31,42 | 31,92 | -10,06% | 40,00 |
| 01.08.2024 | 38,39 | 38,81 | 35,24 | 35,49 | -7,29% | 25,00 |
| 31.07.2024 | 37,20 | 39,36 | 37,14 | 38,28 | 2,93% | - |
| 30.07.2024 | 39,93 | 41,03 | 37,19 | 37,19 | -6,79% | - |
| 29.07.2024 | 40,25 | 42,30 | 39,84 | 39,90 | -0,37% | - |
| 26.07.2024 | 37,99 | 40,89 | 37,96 | 40,05 | 5,78% | - |
| 25.07.2024 | 39,97 | 40,56 | 37,84 | 37,86 | -5,28% | - |
| 24.07.2024 | 42,20 | 42,71 | 39,91 | 39,97 | -5,37% | - |
| 23.07.2024 | 39,22 | 42,93 | 38,48 | 42,24 | 7,54% | - |
| 22.07.2024 | 39,57 | 40,47 | 37,16 | 39,28 | -0,76% | 5.229,00 |
| 19.07.2024 | 41,68 | 41,68 | 39,54 | 39,58 | -4,83% | - |
| 18.07.2024 | 42,71 | 43,39 | 40,76 | 41,59 | 0,12% | - |