Alpha & Omega Semiconductor Ltd.
[WKN: A1CXBR | ISIN: BMG6331P1041]
Aktienkurse
21,400$ -0,28%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid: Ask:

Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 21,25 21,53 20,98 21,35 -0,51% 61.204,00
15.04.2024 22,02 22,07 21,16 21,46 -1,20% 95.573,00
12.04.2024 22,52 22,52 21,66 21,72 -5,07% 78.714,00
11.04.2024 22,21 22,93 21,99 22,88 2,74% 59.824,00
10.04.2024 22,32 23,22 22,09 22,27 -4,09% 81.588,00
09.04.2024 23,08 23,31 22,91 23,22 1,35% 49.935,00
08.04.2024 22,64 23,07 22,50 22,91 1,78% 52.318,00
05.04.2024 22,68 22,76 22,13 22,51 -1,32% 92.804,00
04.04.2024 23,18 23,73 22,66 22,81 -0,04% 106.006,00
03.04.2024 21,43 22,82 21,39 22,82 4,97% 73.851,00
02.04.2024 21,88 21,88 21,59 21,74 -1,50% 95.311,00
01.04.2024 22,00 22,45 21,83 22,07 0,14% 53.773,00
28.03.2024 21,86 22,27 21,78 22,04 0,92% 99.634,00
27.03.2024 21,33 21,89 20,85 21,84 3,80% 88.582,00
26.03.2024 21,71 21,88 21,03 21,04 -2,50% 74.847,00
25.03.2024 21,57 21,76 21,43 21,58 -0,28% 59.885,00
22.03.2024 22,10 22,22 21,58 21,64 -2,39% 65.836,00
21.03.2024 21,59 23,15 21,55 22,17 3,93% 169.548,00
20.03.2024 20,56 21,55 20,36 21,33 2,90% 112.484,00
19.03.2024 20,75 21,09 20,57 20,73 -0,91% 83.448,00
18.03.2024 21,61 21,62 20,92 20,92 -2,92% 117.223,00
15.03.2024 21,40 21,93 21,40 21,55 -0,44% 271.588,00
14.03.2024 22,25 22,47 21,48 21,65 -3,67% 82.579,00
13.03.2024 23,05 23,33 22,36 22,47 -3,69% 130.756,00
12.03.2024 23,58 23,66 23,08 23,33 -0,98% 77.287,00
11.03.2024 23,59 24,01 23,33 23,56 -1,59% 91.715,00
08.03.2024 24,90 25,00 23,91 23,94 -2,60% 85.236,00
07.03.2024 23,20 25,01 23,20 24,58 6,92% 134.952,00
06.03.2024 22,68 23,25 22,50 22,99 3,09% 82.902,00
05.03.2024 22,54 22,74 22,15 22,30 -2,06% 71.246,00
04.03.2024 23,00 23,34 22,53 22,77 -0,39% 86.761,00
01.03.2024 22,05 22,96 21,94 22,86 4,38% 157.640,00
29.02.2024 22,15 22,30 21,59 21,90 1,15% 84.739,00
28.02.2024 21,68 22,01 21,61 21,65 -1,59% 93.451,00
27.02.2024 22,36 22,68 21,97 22,00 -0,86% 76.262,00
26.02.2024 21,81 22,39 21,81 22,19 1,74% 106.018,00
23.02.2024 21,80 22,07 21,59 21,81 -1,40% 158.051,00
22.02.2024 22,09 22,23 21,89 22,12 -0,09% 141.964,00
21.02.2024 22,20 22,24 21,75 22,14 -0,40% 96.875,00
20.02.2024 22,07 22,59 21,79 22,23 -0,80% 143.458,00
16.02.2024 22,88 23,00 22,35 22,41 -2,52% 127.795,00
15.02.2024 23,29 23,43 22,73 22,99 0,48% 139.062,00
14.02.2024 22,75 23,06 22,41 22,88 2,92% 133.202,00
13.02.2024 22,79 23,10 22,08 22,23 -5,96% 208.311,00
12.02.2024 23,60 24,02 23,52 23,64 0,72% 131.348,00
09.02.2024 22,54 23,67 22,48 23,47 4,31% 202.483,00
08.02.2024 22,81 23,25 22,25 22,50 -2,17% 249.865,00
07.02.2024 23,55 24,42 21,37 23,00 -10,64% 562.280,00
06.02.2024 25,90 25,97 25,31 25,74 -1,23% 155.232,00
05.02.2024 25,07 26,18 24,83 26,06 3,29% 136.543,00
02.02.2024 25,53 25,82 25,22 25,23 -2,47% 93.397,00
01.02.2024 25,81 25,95 25,48 25,87 0,82% 84.122,00
31.01.2024 26,16 26,80 25,62 25,66 -2,88% 116.786,00
30.01.2024 27,31 27,74 26,42 26,42 -4,17% 77.735,00
29.01.2024 26,70 27,58 26,38 27,57 2,87% 151.774,00
26.01.2024 27,95 27,95 26,48 26,80 -4,11% 125.746,00
25.01.2024 28,49 28,49 27,46 27,95 -0,57% 124.693,00
24.01.2024 29,11 29,11 27,83 28,11 -2,09% 106.602,00
23.01.2024 28,58 28,79 28,32 28,71 1,92% 108.459,00
22.01.2024 28,00 28,50 27,79 28,17 2,29% 176.361,00
19.01.2024 27,34 27,62 26,61 27,54 1,14% 117.689,00
18.01.2024 26,68 27,31 26,45 27,23 3,73% 110.708,00
17.01.2024 25,64 26,33 25,45 26,25 0,31% 174.211,00
16.01.2024 26,16 26,34 25,94 26,17 -0,98% 100.075,00
12.01.2024 26,79 26,87 26,40 26,43 -0,38% 93.641,00
11.01.2024 26,39 26,71 26,17 26,53 1,57% 100.169,00
10.01.2024 26,37 26,39 25,56 26,12 -1,43% 163.072,00
09.01.2024 26,16 26,69 25,86 26,50 -0,93% 141.733,00
08.01.2024 26,31 27,06 26,23 26,75 1,67% 102.490,00
05.01.2024 26,62 27,46 26,05 26,31 -1,16% 202.854,00
04.01.2024 28,19 28,21 26,62 26,62 -5,84% 199.828,00
03.01.2024 26,99 28,38 26,52 28,27 3,25% 299.025,00
02.01.2024 26,66 28,60 26,39 27,38 5,07% 325.258,00
29.12.2023 26,43 26,82 25,89 26,06 -1,85% 195.062,00
28.12.2023 26,39 26,73 26,05 26,55 0,19% 131.688,00
27.12.2023 26,57 26,80 26,32 26,50 0,19% 79.492,00
26.12.2023 25,78 26,62 25,78 26,45 2,64% 91.111,00
22.12.2023 25,93 26,30 25,58 25,77 0,47% 85.355,00
21.12.2023 25,53 26,01 25,34 25,65 2,27% 95.381,00
20.12.2023 25,05 26,50 24,87 25,08 -0,44% 273.918,00
19.12.2023 24,83 25,43 24,72 25,19 1,78% 87.466,00
18.12.2023 25,15 25,15 24,59 24,75 -0,48% 149.586,00
15.12.2023 25,80 25,86 24,82 24,87 -2,16% 913.761,00
14.12.2023 24,79 25,58 24,79 25,42 4,10% 196.585,00
13.12.2023 23,26 24,44 23,08 24,42 4,09% 125.678,00
12.12.2023 23,03 23,63 22,88 23,46 1,82% 157.945,00
11.12.2023 22,70 23,19 22,70 23,04 1,41% 78.654,00
08.12.2023 22,47 23,08 22,37 22,72 0,49% 140.690,00
07.12.2023 22,17 22,70 21,92 22,61 3,05% 127.293,00
06.12.2023 21,99 22,50 21,83 21,94 1,20% 80.069,00
05.12.2023 22,07 22,33 21,62 21,68 -2,47% 93.018,00
04.12.2023 21,70 22,25 21,58 22,23 2,25% 106.504,00
01.12.2023 21,30 21,99 21,08 21,74 1,49% 96.247,00
30.11.2023 22,00 22,00 21,27 21,42 -2,06% 76.701,00
29.11.2023 21,88 22,67 21,66 21,87 1,72% 191.055,00
28.11.2023 21,63 21,81 21,21 21,50 -0,60% 107.935,00
27.11.2023 22,20 22,28 21,58 21,63 -2,57% 204.262,00
24.11.2023 21,81 22,26 21,81 22,20 0,95% 38.842,00
22.11.2023 22,08 22,40 21,76 21,99 0,83% 75.825,00
21.11.2023 22,20 22,20 21,71 21,81 -2,98% 82.722,00