49,110$
5,50%
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 | 47,60 | 51,69 | 46,92 | 49,16 | 5,61% | 1.672.691,00 |
| 03.12.2024 | 41,00 | 47,28 | 40,51 | 46,55 | 12,47% | 2.867.256,00 |
| 02.12.2024 | 42,75 | 44,90 | 40,49 | 41,39 | -0,19% | 953.237,00 |
| 29.11.2024 | 36,67 | 42,51 | 36,67 | 41,47 | 15,03% | 804.398,00 |
| 27.11.2024 | 39,32 | 39,32 | 34,99 | 36,05 | -9,15% | 1.248.326,00 |
| 26.11.2024 | 39,97 | 41,10 | 38,70 | 39,68 | -1,68% | 963.263,00 |
| 25.11.2024 | 41,66 | 45,70 | 40,30 | 40,36 | 4,48% | 1.314.362,00 |
| 22.11.2024 | 41,25 | 42,20 | 37,11 | 38,63 | -4,48% | 1.790.921,00 |
| 21.11.2024 | 31,07 | 41,30 | 31,04 | 40,44 | 33,07% | 234.197,00 |
| 20.11.2024 | 31,76 | 32,02 | 29,83 | 30,39 | -5,53% | 575.598,00 |
| 19.11.2024 | 30,48 | 32,49 | 30,31 | 32,17 | 5,06% | 385.832,00 |
| 18.11.2024 | 27,72 | 30,92 | 27,63 | 30,62 | 9,01% | 474.590,00 |
| 15.11.2024 | 30,00 | 32,24 | 28,02 | 28,09 | -5,90% | 633.643,00 |
| 14.11.2024 | 28,43 | 30,60 | 28,22 | 29,85 | 8,90% | 577.702,00 |
| 13.11.2024 | 26,93 | 28,50 | 26,93 | 27,41 | 2,58% | 617.710,00 |
| 12.11.2024 | 27,91 | 28,60 | 25,97 | 26,72 | -4,86% | 460.583,00 |
| 11.11.2024 | 26,50 | 28,31 | 26,08 | 28,09 | 6,02% | 493.255,00 |
| 08.11.2024 | 26,93 | 27,70 | 26,04 | 26,49 | -2,75% | 376.026,00 |
| 07.11.2024 | 27,65 | 28,18 | 26,73 | 27,24 | -0,22% | 262.180,00 |
| 06.11.2024 | 26,78 | 27,76 | 26,58 | 27,30 | 1,98% | 416.177,00 |
| 05.11.2024 | 28,52 | 30,17 | 26,03 | 26,77 | -19,49% | 993.510,00 |
| 04.11.2024 | 33,69 | 35,41 | 33,08 | 33,25 | -2,21% | 425.667,00 |
| 01.11.2024 | 33,23 | 35,78 | 33,23 | 34,00 | 2,91% | 386.507,00 |
| 31.10.2024 | 34,58 | 34,58 | 32,70 | 33,04 | -5,41% | 194.829,00 |
| 30.10.2024 | 35,75 | 36,51 | 34,89 | 34,93 | -4,64% | 109.228,00 |
| 29.10.2024 | 35,77 | 37,06 | 35,49 | 36,63 | 1,13% | 171.592,00 |
| 28.10.2024 | 36,03 | 36,77 | 35,61 | 36,22 | 0,58% | 162.132,00 |
| 25.10.2024 | 35,95 | 37,00 | 35,80 | 36,01 | 1,58% | 171.880,00 |
| 24.10.2024 | 35,49 | 36,08 | 35,41 | 35,45 | 0,06% | 110.220,00 |
| 23.10.2024 | 36,16 | 36,41 | 35,14 | 35,43 | -2,13% | 107.861,00 |
| 22.10.2024 | 36,09 | 36,70 | 35,94 | 36,20 | -1,04% | 111.252,00 |
| 21.10.2024 | 37,79 | 37,79 | 35,90 | 36,58 | -3,33% | 177.600,00 |
| 18.10.2024 | 37,55 | 38,80 | 37,34 | 37,84 | 1,04% | 142.877,00 |
| 17.10.2024 | 38,11 | 38,11 | 37,18 | 37,45 | 0,59% | 123.087,00 |
| 16.10.2024 | 37,15 | 37,82 | 36,46 | 37,23 | 1,33% | 111.894,00 |
| 15.10.2024 | 38,11 | 38,85 | 36,55 | 36,74 | -4,45% | 161.083,00 |
| 14.10.2024 | 38,98 | 39,29 | 38,08 | 38,45 | -0,29% | 130.144,00 |
| 11.10.2024 | 35,71 | 38,62 | 35,71 | 38,56 | 7,41% | 215.557,00 |
| 10.10.2024 | 35,29 | 35,94 | 34,43 | 35,90 | -1,10% | 184.013,00 |
| 09.10.2024 | 35,98 | 36,93 | 35,19 | 36,30 | 0,97% | 148.238,00 |
| 08.10.2024 | 35,77 | 36,17 | 35,30 | 35,95 | 0,50% | 94.522,00 |
| 07.10.2024 | 35,85 | 36,32 | 35,33 | 35,77 | -1,57% | 198.397,00 |
| 04.10.2024 | 36,91 | 37,33 | 36,04 | 36,34 | 1,82% | 125.240,00 |
| 03.10.2024 | 36,04 | 36,82 | 35,41 | 35,69 | -2,25% | 95.403,00 |
| 02.10.2024 | 35,40 | 36,91 | 35,35 | 36,51 | 1,98% | 117.051,00 |
| 01.10.2024 | 37,01 | 37,28 | 35,00 | 35,80 | -3,56% | 160.340,00 |
| 30.09.2024 | 36,76 | 37,87 | 36,19 | 37,12 | -0,54% | 158.446,00 |
| 27.09.2024 | 38,36 | 38,42 | 36,75 | 37,32 | -1,27% | 152.110,00 |
| 26.09.2024 | 37,59 | 38,09 | 36,03 | 37,80 | 5,41% | 243.145,00 |
| 25.09.2024 | 35,38 | 36,61 | 35,38 | 35,86 | 2,28% | 234.989,00 |
| 24.09.2024 | 35,15 | 35,81 | 34,53 | 35,06 | 1,30% | 140.622,00 |
| 23.09.2024 | 35,06 | 35,47 | 34,07 | 34,61 | -0,57% | 189.925,00 |
| 20.09.2024 | 35,42 | 35,95 | 34,79 | 34,81 | -3,31% | 755.324,00 |
| 19.09.2024 | 36,01 | 36,54 | 35,29 | 36,00 | 5,08% | 132.027,00 |
| 18.09.2024 | 35,27 | 36,22 | 34,26 | 34,26 | -1,89% | 210.347,00 |
| 17.09.2024 | 36,13 | 36,69 | 34,59 | 34,92 | -1,61% | 297.631,00 |
| 16.09.2024 | 36,84 | 36,84 | 35,03 | 35,49 | -5,13% | 205.189,00 |
| 13.09.2024 | 35,81 | 37,50 | 35,72 | 37,41 | 6,40% | 247.703,00 |
| 12.09.2024 | 34,72 | 35,55 | 33,72 | 35,16 | 2,24% | 228.794,00 |
| 11.09.2024 | 32,71 | 34,57 | 31,90 | 34,39 | 5,46% | 284.971,00 |
| 10.09.2024 | 32,76 | 32,80 | 31,73 | 32,61 | -0,49% | 211.274,00 |
| 09.09.2024 | 32,47 | 33,50 | 32,18 | 32,77 | 2,09% | 187.894,00 |
| 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 |