17,080€
12,74%
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 | 17,23 | 17,25 | 16,29 | 17,04 | 12,48% | - |
| 24.04.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 5,57% | - |
| 23.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -3,04% | - |
| 22.04.2025 | 13,93 | 14,80 | 13,93 | 14,80 | -6,74% | 1.199,00 |
| 17.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -3,47% | - |
| 16.04.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -2,66% | - |
| 15.04.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,53% | - |
| 14.04.2025 | 16,53 | 16,98 | 16,53 | 16,98 | -1,79% | 250,00 |
| 11.04.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -14,32% | - |
| 10.04.2025 | 20,62 | 20,62 | 20,18 | 20,18 | 28,29% | 625,00 |
| 09.04.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -11,08% | - |
| 08.04.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 9,60% | - |
| 07.04.2025 | 16,07 | 16,14 | 16,07 | 16,14 | -7,93% | 100,00 |
| 04.04.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -22,57% | - |
| 03.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,88% | - |
| 02.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 0,53% | - |
| 01.04.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -4,46% | - |
| 31.03.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -3,10% | - |
| 28.03.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -3,16% | - |
| 27.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,09% | - |
| 26.03.2025 | 25,52 | 25,62 | 25,52 | 25,62 | 3,39% | 250,00 |
| 25.03.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 2,23% | - |
| 24.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,57% | - |
| 21.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,01% | - |
| 20.03.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 2,13% | - |
| 19.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,73% | - |
| 18.03.2025 | 25,04 | 25,04 | 24,54 | 24,54 | 1,66% | 100,00 |
| 17.03.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,37% | - |
| 14.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -1,26% | - |
| 13.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 1,27% | - |
| 12.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,94% | - |
| 11.03.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -6,56% | - |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,79% | - |
| 07.03.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -2,69% | - |
| 06.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -3,52% | - |
| 05.03.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,31% | - |
| 04.03.2025 | 26,10 | 26,10 | 26,08 | 26,08 | -9,63% | 200,00 |
| 03.03.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,14% | - |
| 28.02.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -8,68% | - |
| 27.02.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 7,27% | - |
| 26.02.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,34% | - |
| 25.02.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -8,25% | - |
| 24.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -5,41% | - |
| 21.02.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -1,04% | - |
| 20.02.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 2,00% | - |
| 19.02.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 3,34% | - |
| 18.02.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,30% | - |
| 17.02.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,24% | - |
| 14.02.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 2,70% | - |
| 13.02.2025 | 32,74 | 32,74 | 31,90 | 31,90 | -5,79% | 600,00 |
| 12.02.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -6,00% | - |
| 11.02.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -8,95% | - |
| 10.02.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,60% | 150,00 |
| 07.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,55% | - |
| 06.02.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,55% | - |
| 05.02.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 7,88% | 100,00 |
| 04.02.2025 | 37,40 | 37,40 | 37,30 | 37,30 | 1,91% | 50,00 |
| 03.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,46% | - |
| 31.01.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 5,24% | - |
| 30.01.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,18% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | - |
| 28.01.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -11,62% | - |
| 27.01.2025 | 37,60 | 37,68 | 37,60 | 37,68 | 8,53% | 150,00 |
| 24.01.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -14,06% | - |
| 23.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,30% | - |
| 22.01.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,95% | - |
| 21.01.2025 | 40,02 | 40,02 | 39,90 | 39,90 | -0,20% | 100,00 |
| 20.01.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 8,29% | - |
| 17.01.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 4,47% | - |
| 16.01.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 0,00% | - |
| 15.01.2025 | 34,14 | 35,34 | 34,14 | 35,34 | 1,49% | 85,00 |
| 14.01.2025 | 34,12 | 34,82 | 34,12 | 34,82 | 1,28% | 150,00 |
| 13.01.2025 | 34,84 | 34,84 | 34,38 | 34,38 | -7,98% | 30,00 |
| 10.01.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,16% | - |
| 09.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,54% | - |
| 08.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -2,62% | 40,00 |
| 07.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 2,75% | - |
| 06.01.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 5,16% | - |
| 03.01.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -3,13% | - |
| 02.01.2025 | 35,44 | 36,40 | 35,44 | 36,40 | 0,11% | 447,00 |
| 30.12.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -8,18% | - |
| 27.12.2024 | 39,76 | 39,76 | 39,60 | 39,60 | 8,49% | 388,00 |
| 23.12.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 2,01% | - |
| 20.12.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -10,68% | - |
| 19.12.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -0,10% | - |
| 18.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 9,20% | - |
| 17.12.2024 | 40,76 | 40,76 | 36,72 | 36,72 | -13,84% | 420,00 |
| 16.12.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -4,57% | - |
| 13.12.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -1,85% | - |
| 12.12.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 3,64% | - |
| 11.12.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -3,73% | - |
| 10.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,35% | - |
| 09.12.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,09% | - |
| 06.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,11% | - |
| 05.12.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 4,60% | - |
| 04.12.2024 | 44,34 | 44,34 | 44,34 | 44,34 | 13,34% | - |
| 03.12.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,20% | - |
| 02.12.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 16,26% | - |
| 29.11.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -0,89% | - |
| 28.11.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -9,65% | - |