32,050$
-7,16%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,95 | 34,05 | 32,01 | 32,10 | -6,98% | 330.200,00 |
| 05.09.2024 | 35,54 | 35,91 | 34,27 | 34,51 | -3,90% | 236.503,00 |
| 04.09.2024 | 35,80 | 37,48 | 34,34 | 35,91 | -1,64% | 1.012.212,00 |
| 03.09.2024 | 40,50 | 41,02 | 36,34 | 36,51 | -12,68% | 485.157,00 |
| 30.08.2024 | 41,52 | 43,87 | 41,32 | 41,81 | 1,41% | 358.123,00 |
| 29.08.2024 | 41,56 | 43,45 | 40,64 | 41,23 | -1,62% | 391.013,00 |
| 28.08.2024 | 38,19 | 42,28 | 37,50 | 41,91 | 11,29% | 1.073.116,00 |
| 27.08.2024 | 37,44 | 38,42 | 36,77 | 37,66 | -0,74% | 142.279,00 |
| 26.08.2024 | 38,25 | 38,55 | 37,26 | 37,94 | -1,02% | 136.991,00 |
| 23.08.2024 | 37,04 | 38,96 | 37,04 | 38,33 | 5,33% | 234.118,00 |
| 22.08.2024 | 36,19 | 38,97 | 36,03 | 36,39 | 1,00% | 533.227,00 |
| 21.08.2024 | 36,40 | 36,70 | 35,13 | 36,03 | 0,25% | 183.942,00 |
| 20.08.2024 | 36,61 | 36,65 | 35,34 | 35,94 | -2,44% | 301.752,00 |
| 19.08.2024 | 36,89 | 37,12 | 36,03 | 36,84 | -1,42% | 196.358,00 |
| 16.08.2024 | 37,07 | 38,26 | 37,07 | 37,37 | 0,27% | 191.894,00 |
| 15.08.2024 | 36,62 | 37,80 | 35,98 | 37,27 | 6,21% | 212.518,00 |
| 14.08.2024 | 36,02 | 36,25 | 34,75 | 35,09 | -2,69% | 214.770,00 |
| 13.08.2024 | 35,48 | 36,75 | 35,33 | 36,06 | 3,68% | 182.502,00 |
| 12.08.2024 | 36,06 | 36,20 | 34,48 | 34,78 | -3,95% | 207.040,00 |
| 09.08.2024 | 34,61 | 36,25 | 34,00 | 36,21 | 3,46% | 227.796,00 |
| 08.08.2024 | 37,00 | 39,39 | 34,96 | 35,00 | 4,57% | 881.232,00 |
| 07.08.2024 | 35,65 | 35,94 | 33,44 | 33,47 | -2,73% | 268.513,00 |
| 06.08.2024 | 34,09 | 35,52 | 33,84 | 34,41 | 0,57% | 215.635,00 |
| 05.08.2024 | 32,37 | 34,72 | 31,93 | 34,22 | -1,71% | 372.756,00 |
| 02.08.2024 | 36,01 | 37,13 | 34,38 | 34,81 | -9,28% | 466.187,00 |
| 01.08.2024 | 41,06 | 41,42 | 37,92 | 38,37 | -7,30% | 295.910,00 |
| 31.07.2024 | 41,17 | 42,60 | 40,19 | 41,39 | 2,83% | 326.664,00 |
| 30.07.2024 | 43,41 | 43,66 | 40,18 | 40,25 | -6,81% | 374.992,00 |
| 29.07.2024 | 44,05 | 45,75 | 43,11 | 43,19 | -0,78% | 306.518,00 |
| 26.07.2024 | 42,78 | 44,40 | 41,84 | 43,53 | 6,09% | 355.697,00 |
| 25.07.2024 | 43,27 | 44,00 | 41,01 | 41,03 | -5,18% | 529.437,00 |
| 24.07.2024 | 45,41 | 45,86 | 43,24 | 43,27 | -5,67% | 405.653,00 |
| 23.07.2024 | 41,80 | 46,69 | 41,51 | 45,87 | 7,27% | 745.039,00 |
| 22.07.2024 | 43,06 | 43,48 | 40,40 | 42,76 | -0,67% | 723.133,00 |
| 19.07.2024 | 44,95 | 45,19 | 43,00 | 43,05 | -5,07% | 439.316,00 |
| 18.07.2024 | 46,54 | 47,45 | 44,35 | 45,35 | -0,24% | 485.140,00 |
| 17.07.2024 | 45,42 | 46,35 | 43,88 | 45,46 | -3,34% | 655.907,00 |
| 16.07.2024 | 46,85 | 47,25 | 45,83 | 47,03 | 2,91% | 528.604,00 |
| 15.07.2024 | 42,28 | 46,73 | 41,05 | 45,70 | 8,01% | 1.037.805,00 |
| 12.07.2024 | 40,25 | 44,08 | 39,51 | 42,31 | 6,79% | 1.124.571,00 |
| 11.07.2024 | 38,81 | 40,26 | 38,28 | 39,62 | 6,68% | 728.588,00 |
| 10.07.2024 | 38,23 | 38,34 | 37,06 | 37,14 | -2,70% | 224.768,00 |
| 09.07.2024 | 37,60 | 38,24 | 36,88 | 38,17 | 1,98% | 237.125,00 |
| 08.07.2024 | 37,48 | 37,96 | 37,06 | 37,43 | -0,13% | 324.486,00 |
| 05.07.2024 | 37,82 | 38,19 | 36,69 | 37,48 | -0,90% | 381.062,00 |
| 03.07.2024 | 38,64 | 39,48 | 37,71 | 37,82 | -1,56% | 214.186,00 |
| 02.07.2024 | 38,11 | 40,79 | 38,11 | 38,42 | 0,47% | 529.631,00 |
| 01.07.2024 | 37,37 | 38,38 | 36,60 | 38,24 | 2,33% | 312.538,00 |
| 28.06.2024 | 37,00 | 37,88 | 36,07 | 37,37 | 4,47% | 528.002,00 |
| 27.06.2024 | 37,52 | 37,57 | 34,69 | 35,77 | -4,13% | 394.218,00 |
| 26.06.2024 | 36,42 | 37,53 | 36,25 | 37,31 | 2,00% | 464.279,00 |
| 25.06.2024 | 35,88 | 36,65 | 34,09 | 36,58 | 2,01% | 521.691,00 |
| 24.06.2024 | 32,56 | 36,60 | 32,56 | 35,86 | 10,37% | 717.915,00 |
| 21.06.2024 | 32,61 | 32,88 | 31,56 | 32,49 | -0,09% | 816.071,00 |
| 20.06.2024 | 31,50 | 36,50 | 31,04 | 32,52 | 3,73% | 1.308.980,00 |
| 18.06.2024 | 30,55 | 31,40 | 30,33 | 31,35 | 2,72% | 206.526,00 |
| 17.06.2024 | 29,72 | 30,56 | 29,41 | 30,52 | 1,29% | 175.970,00 |
| 14.06.2024 | 30,01 | 30,19 | 29,68 | 30,13 | 0,80% | 144.345,00 |
| 13.06.2024 | 30,58 | 30,60 | 29,31 | 29,89 | -2,54% | 146.446,00 |
| 12.06.2024 | 30,00 | 31,26 | 29,99 | 30,67 | 3,72% | 202.942,00 |
| 11.06.2024 | 29,04 | 29,59 | 28,70 | 29,57 | 0,68% | 179.380,00 |
| 10.06.2024 | 28,71 | 29,54 | 28,71 | 29,37 | 0,75% | 126.216,00 |
| 07.06.2024 | 29,22 | 29,63 | 28,92 | 29,15 | -1,29% | 93.496,00 |
| 06.06.2024 | 29,57 | 29,78 | 29,00 | 29,53 | -0,61% | 114.580,00 |
| 05.06.2024 | 28,74 | 29,83 | 28,49 | 29,71 | 4,61% | 229.680,00 |
| 04.06.2024 | 28,74 | 28,74 | 27,90 | 28,40 | -1,35% | 109.527,00 |
| 03.06.2024 | 29,69 | 29,96 | 27,99 | 28,79 | -1,77% | 209.313,00 |
| 31.05.2024 | 29,99 | 30,39 | 28,94 | 29,31 | -1,61% | 156.611,00 |
| 30.05.2024 | 29,69 | 30,58 | 29,65 | 29,79 | 1,19% | 235.479,00 |
| 29.05.2024 | 29,07 | 29,60 | 28,88 | 29,44 | -1,11% | 136.576,00 |
| 28.05.2024 | 28,71 | 29,96 | 28,46 | 29,77 | 5,05% | 262.613,00 |
| 24.05.2024 | 27,46 | 28,90 | 27,33 | 28,34 | 4,00% | 161.271,00 |
| 23.05.2024 | 28,00 | 28,70 | 27,00 | 27,25 | -0,55% | 216.396,00 |
| 22.05.2024 | 26,86 | 27,77 | 26,71 | 27,40 | 3,09% | 141.812,00 |
| 21.05.2024 | 26,45 | 26,63 | 26,07 | 26,58 | -0,41% | 94.692,00 |
| 20.05.2024 | 27,18 | 27,52 | 26,56 | 26,69 | -1,98% | 128.251,00 |
| 17.05.2024 | 27,55 | 27,55 | 26,82 | 27,23 | -0,07% | 103.654,00 |
| 16.05.2024 | 27,57 | 27,87 | 27,22 | 27,25 | -1,94% | 164.279,00 |
| 15.05.2024 | 27,77 | 27,82 | 27,02 | 27,79 | 0,62% | 182.299,00 |
| 14.05.2024 | 27,43 | 27,69 | 27,02 | 27,62 | 1,58% | 165.187,00 |
| 13.05.2024 | 26,97 | 27,48 | 26,21 | 27,19 | 0,70% | 159.796,00 |
| 10.05.2024 | 26,74 | 27,20 | 26,55 | 27,00 | -0,44% | 226.962,00 |
| 09.05.2024 | 26,67 | 27,17 | 26,29 | 27,12 | 0,71% | 223.751,00 |
| 08.05.2024 | 23,00 | 27,21 | 22,79 | 26,93 | 20,87% | 594.904,00 |
| 07.05.2024 | 22,39 | 23,37 | 22,27 | 22,28 | 0,54% | 142.511,00 |
| 06.05.2024 | 22,49 | 22,67 | 21,76 | 22,16 | -0,89% | 238.678,00 |
| 03.05.2024 | 22,58 | 22,70 | 22,03 | 22,36 | 2,24% | 80.004,00 |
| 02.05.2024 | 21,38 | 21,94 | 20,97 | 21,87 | 3,80% | 55.835,00 |
| 01.05.2024 | 21,64 | 21,77 | 21,00 | 21,07 | -3,66% | 122.680,00 |
| 30.04.2024 | 22,27 | 22,35 | 21,84 | 21,87 | -2,63% | 102.935,00 |
| 29.04.2024 | 22,20 | 22,56 | 21,89 | 22,46 | 1,22% | 81.396,00 |
| 26.04.2024 | 21,50 | 22,28 | 21,46 | 22,19 | 3,16% | 80.848,00 |
| 25.04.2024 | 20,98 | 21,56 | 20,73 | 21,51 | 1,41% | 97.997,00 |
| 24.04.2024 | 20,23 | 21,25 | 20,23 | 21,21 | 5,26% | 132.076,00 |
| 23.04.2024 | 19,79 | 20,41 | 19,79 | 20,15 | 1,82% | 65.933,00 |
| 22.04.2024 | 19,80 | 19,95 | 19,43 | 19,79 | 1,23% | 89.779,00 |
| 19.04.2024 | 19,81 | 20,09 | 19,38 | 19,55 | -2,64% | 162.878,00 |
| 18.04.2024 | 20,48 | 20,48 | 19,87 | 20,08 | -2,81% | 109.057,00 |
| 17.04.2024 | 21,50 | 21,69 | 20,63 | 20,66 | -3,23% | 73.580,00 |
| 16.04.2024 | 21,25 | 21,53 | 20,98 | 21,35 | -0,51% | 61.203,00 |