40,460€
14,49%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,83% | - |
| 26.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -10,16% | - |
| 25.11.2024 | 39,08 | 42,52 | 39,08 | 42,52 | 10,21% | 750,00 |
| 22.11.2024 | 37,76 | 38,58 | 37,76 | 38,58 | -0,67% | 85,00 |
| 21.11.2024 | 28,81 | 39,02 | 28,56 | 38,84 | 28,78% | - |
| 20.11.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 5,23% | - |
| 19.11.2024 | 28,66 | 28,66 | 28,66 | 28,66 | 8,56% | - |
| 18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,31% | - |
| 15.11.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 8,48% | - |
| 14.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 3,30% | - |
| 13.11.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -4,89% | - |
| 12.11.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 6,60% | - |
| 11.11.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -3,84% | - |
| 08.11.2024 | 25,04 | 25,52 | 25,04 | 25,52 | -0,16% | 120,00 |
| 07.11.2024 | 25,22 | 25,56 | 25,22 | 25,56 | 0,95% | 3,00 |
| 06.11.2024 | 25,02 | 25,56 | 25,02 | 25,32 | -13,05% | 100,00 |
| 05.11.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -9,45% | - |
| 04.11.2024 | 30,90 | 32,16 | 30,90 | 32,16 | 6,77% | 100,00 |
| 01.11.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -5,93% | - |
| 31.10.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -4,07% | - |
| 30.10.2024 | 33,52 | 33,52 | 33,38 | 33,38 | 0,54% | 297,00 |
| 29.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 28.10.2024 | 33,36 | 33,60 | 33,36 | 33,60 | 3,64% | 14,00 |
| 25.10.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -0,12% | - |
| 24.10.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -1,93% | - |
| 23.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,96% | - |
| 22.10.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -3,07% | - |
| 21.10.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,82% | - |
| 18.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,83% | - |
| 17.10.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,56% | - |
| 16.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 15.10.2024 | 35,00 | 35,00 | 34,00 | 34,00 | -2,69% | 300,00 |
| 14.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 6,07% | - |
| 11.10.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,30% | - |
| 10.10.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -2,55% | - |
| 09.10.2024 | 32,38 | 33,70 | 32,38 | 33,70 | 4,53% | 50,00 |
| 08.10.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -1,47% | - |
| 07.10.2024 | 32,80 | 32,80 | 32,72 | 32,72 | 1,93% | 185,00 |
| 04.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,71% | - |
| 03.10.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 2,38% | - |
| 02.10.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -3,27% | - |
| 01.10.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,36% | - |
| 30.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -1,43% | - |
| 27.09.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 5,00% | - |
| 26.09.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 3,36% | - |
| 25.09.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 0,32% | - |
| 24.09.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -0,26% | - |
| 23.09.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -3,44% | - |
| 20.09.2024 | 31,98 | 32,02 | 31,98 | 32,02 | 3,29% | 2,00 |
| 19.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,39% | - |
| 18.09.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,33% | - |
| 17.09.2024 | 31,56 | 31,56 | 31,54 | 31,54 | -7,34% | 2,00 |
| 16.09.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 8,68% | 150,00 |
| 13.09.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,97% | - |
| 12.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 6,60% | - |
| 11.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,28% | - |
| 10.09.2024 | 29,38 | 29,38 | 29,02 | 29,02 | 0,76% | 300,00 |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -6,37% | - |
| 06.09.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -4,11% | - |
| 05.09.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -1,66% | - |
| 04.09.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -4,90% | - |
| 03.09.2024 | 37,40 | 37,40 | 34,30 | 34,30 | -8,34% | 100,00 |
| 02.09.2024 | 37,42 | 37,42 | 37,42 | 37,42 | 1,52% | - |
| 30.08.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -1,34% | - |
| 29.08.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 11,66% | - |
| 28.08.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -2,51% | - |
| 27.08.2024 | 33,62 | 34,32 | 33,62 | 34,32 | 1,12% | 10,00 |
| 26.08.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 4,37% | - |