32,610€
-6,29%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,70 | 35,20 | 33,35 | 33,38 | -4,08% | - |
| 20.02.2025 | 34,72 | 34,80 | 34,72 | 34,80 | -0,46% | 67,00 |
| 19.02.2025 | 34,12 | 34,96 | 34,12 | 34,96 | 1,92% | 360,00 |
| 18.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 3,25% | 50,00 |
| 17.02.2025 | 33,14 | 33,26 | 33,14 | 33,22 | 1,75% | - |
| 14.02.2025 | 33,04 | 33,90 | 32,50 | 32,65 | 0,40% | - |
| 13.02.2025 | 33,36 | 33,36 | 32,16 | 32,52 | -2,25% | 260,00 |
| 12.02.2025 | 34,13 | 34,27 | 32,80 | 33,27 | -2,72% | - |
| 11.02.2025 | 35,50 | 35,50 | 34,20 | 34,20 | -3,72% | 441,00 |
| 10.02.2025 | 39,26 | 39,38 | 35,52 | 35,52 | -5,93% | 970,00 |
| 07.02.2025 | 40,52 | 43,04 | 37,76 | 37,76 | -4,89% | 271,00 |
| 06.02.2025 | 36,32 | 41,12 | 36,32 | 39,70 | -3,03% | 340,00 |
| 05.02.2025 | 40,14 | 40,94 | 40,14 | 40,94 | 0,15% | 43,00 |
| 04.02.2025 | 37,24 | 40,88 | 37,24 | 40,88 | 11,51% | 107,00 |
| 03.02.2025 | 37,40 | 37,40 | 36,66 | 36,66 | -2,91% | 5,00 |
| 31.01.2025 | 35,82 | 37,76 | 35,82 | 37,76 | 6,34% | 302,00 |
| 30.01.2025 | 34,29 | 36,01 | 34,06 | 35,51 | 3,17% | - |
| 29.01.2025 | 34,80 | 35,00 | 34,42 | 34,42 | 0,06% | 254,00 |
| 28.01.2025 | 34,08 | 34,40 | 34,08 | 34,40 | 1,65% | 423,00 |
| 27.01.2025 | 37,88 | 37,88 | 32,80 | 33,84 | -5,32% | 2.132,00 |
| 24.01.2025 | 34,64 | 35,74 | 34,64 | 35,74 | -7,36% | 2.240,00 |
| 23.01.2025 | 41,24 | 41,54 | 38,58 | 38,58 | -8,62% | 1.446,00 |
| 22.01.2025 | 40,30 | 42,70 | 40,22 | 42,22 | 3,99% | 750,00 |
| 21.01.2025 | 40,64 | 40,64 | 40,60 | 40,60 | 1,02% | 210,00 |
| 20.01.2025 | 40,41 | 40,41 | 40,05 | 40,19 | 5,54% | - |
| 17.01.2025 | 37,30 | 38,15 | 37,28 | 38,08 | 2,37% | - |
| 16.01.2025 | 35,69 | 37,27 | 35,55 | 37,20 | 3,05% | - |
| 15.01.2025 | 34,12 | 36,10 | 34,12 | 36,10 | 3,68% | 359,00 |
| 14.01.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,11% | 173,00 |
| 13.01.2025 | 35,46 | 35,46 | 34,86 | 34,86 | -0,51% | 192,00 |
| 10.01.2025 | 38,00 | 38,00 | 35,04 | 35,04 | -7,06% | 894,00 |
| 09.01.2025 | 37,64 | 37,75 | 37,59 | 37,70 | -0,21% | - |
| 08.01.2025 | 37,80 | 37,80 | 36,04 | 37,78 | -1,00% | 155,00 |
| 07.01.2025 | 38,82 | 38,82 | 38,00 | 38,16 | -5,40% | 24,00 |
| 06.01.2025 | 37,72 | 40,34 | 37,72 | 40,34 | 14,54% | 836,00 |
| 03.01.2025 | 35,28 | 35,28 | 35,22 | 35,22 | -3,35% | 7,00 |
| 02.01.2025 | 36,14 | 36,58 | 36,14 | 36,44 | 1,56% | 353,00 |
| 30.12.2024 | 37,08 | 37,08 | 35,86 | 35,88 | -2,02% | 1.494,00 |
| 27.12.2024 | 39,74 | 39,74 | 36,62 | 36,62 | -1,53% | 153,00 |
| 23.12.2024 | 36,88 | 37,60 | 36,46 | 37,19 | -1,67% | - |
| 20.12.2024 | 35,58 | 37,82 | 35,58 | 37,82 | -1,36% | 190,00 |
| 19.12.2024 | 39,52 | 39,52 | 37,44 | 38,34 | -6,30% | 232,00 |
| 18.12.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 0,59% | 147,00 |
| 17.12.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -1,60% | 150,00 |
| 16.12.2024 | 42,62 | 42,62 | 35,16 | 41,34 | -3,86% | 5.034,00 |
| 13.12.2024 | 47,08 | 47,08 | 42,64 | 43,00 | -5,58% | 113,00 |
| 12.12.2024 | 46,40 | 46,40 | 45,54 | 45,54 | -3,80% | 200,00 |
| 11.12.2024 | 43,94 | 47,34 | 43,94 | 47,34 | 5,81% | 347,00 |
| 10.12.2024 | 45,66 | 47,02 | 44,74 | 44,74 | -1,02% | 59,00 |
| 09.12.2024 | 46,00 | 46,34 | 44,34 | 45,20 | -2,92% | 390,00 |
| 06.12.2024 | 45,40 | 46,56 | 44,76 | 46,56 | 4,72% | 712,00 |
| 05.12.2024 | 47,28 | 49,02 | 44,46 | 44,46 | -6,20% | 903,00 |
| 04.12.2024 | 44,50 | 47,82 | 44,50 | 47,40 | 7,92% | 566,00 |
| 03.12.2024 | 39,06 | 44,02 | 39,06 | 43,92 | 11,93% | 369,00 |
| 02.12.2024 | 39,82 | 41,80 | 39,24 | 39,24 | -2,73% | 401,00 |
| 29.11.2024 | 33,60 | 40,34 | 33,60 | 40,34 | 16,66% | 433,00 |
| 28.11.2024 | 33,86 | 34,58 | 33,86 | 34,58 | 2,19% | 255,00 |
| 27.11.2024 | 34,08 | 34,68 | 33,84 | 33,84 | -12,85% | 325,00 |
| 26.11.2024 | 38,54 | 39,01 | 36,94 | 38,83 | 0,28% | - |
| 25.11.2024 | 39,50 | 39,50 | 38,72 | 38,72 | 3,86% | 558,00 |
| 22.11.2024 | 38,50 | 38,60 | 36,18 | 37,28 | 13,45% | 1.519,00 |
| 21.11.2024 | 28,84 | 32,96 | 28,78 | 32,86 | 12,53% | - |
| 20.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,76% | 2,00 |
| 19.11.2024 | 28,98 | 30,62 | 28,09 | 30,34 | 10,33% | - |
| 18.11.2024 | 26,40 | 27,50 | 26,40 | 27,50 | -4,05% | 245,00 |
| 15.11.2024 | 30,02 | 30,02 | 28,66 | 28,66 | 2,21% | 55,00 |
| 14.11.2024 | 25,76 | 28,04 | 25,76 | 28,04 | 7,68% | 434,00 |
| 13.11.2024 | 25,34 | 26,04 | 25,34 | 26,04 | 5,17% | 30,00 |
| 12.11.2024 | 26,70 | 26,76 | 24,40 | 24,76 | -6,92% | 1.227,00 |
| 11.11.2024 | 25,08 | 26,60 | 24,60 | 26,60 | 8,57% | 1.003,00 |
| 08.11.2024 | 25,04 | 25,52 | 24,50 | 24,50 | -3,39% | 312,00 |
| 07.11.2024 | 25,70 | 25,70 | 25,12 | 25,36 | -0,47% | 130,00 |
| 06.11.2024 | 25,10 | 25,84 | 24,60 | 25,48 | 4,00% | 1.331,00 |
| 05.11.2024 | 30,00 | 30,00 | 24,08 | 24,50 | -22,66% | 2.967,00 |
| 04.11.2024 | 30,88 | 31,68 | 30,88 | 31,68 | -1,19% | 181,00 |
| 01.11.2024 | 30,80 | 32,92 | 30,80 | 32,06 | 5,18% | 254,00 |
| 31.10.2024 | 32,28 | 32,28 | 30,48 | 30,48 | -6,10% | 933,00 |
| 30.10.2024 | 34,02 | 34,02 | 32,46 | 32,46 | -3,02% | 330,00 |
| 29.10.2024 | 33,47 | 33,67 | 32,79 | 33,47 | -2,08% | - |
| 28.10.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,59% | 24,00 |
| 25.10.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 4,43% | 100,00 |
| 24.10.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -2,52% | 100,00 |
| 23.10.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,60% | 10,00 |
| 22.10.2024 | 33,90 | 33,90 | 33,58 | 33,58 | -2,61% | 125,00 |
| 21.10.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,86% | 100,00 |
| 18.10.2024 | 34,51 | 35,68 | 34,40 | 34,78 | 1,37% | - |
| 17.10.2024 | 34,28 | 35,48 | 34,27 | 34,31 | -0,15% | - |
| 16.10.2024 | 34,06 | 34,36 | 34,06 | 34,36 | 0,20% | 400,00 |
| 15.10.2024 | 35,36 | 35,81 | 33,91 | 34,29 | -1,41% | - |
| 14.10.2024 | 35,62 | 35,62 | 34,78 | 34,78 | 5,52% | 210,00 |
| 11.10.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 1,48% | 100,00 |
| 10.10.2024 | 32,82 | 33,50 | 32,48 | 32,48 | 1,37% | 178,00 |
| 09.10.2024 | 33,08 | 33,08 | 32,04 | 32,04 | -2,85% | 117,00 |
| 08.10.2024 | 32,24 | 32,98 | 32,22 | 32,98 | -0,60% | 91,00 |
| 07.10.2024 | 33,44 | 33,44 | 32,66 | 33,18 | -0,18% | 319,00 |
| 04.10.2024 | 32,72 | 33,24 | 32,18 | 33,24 | 0,85% | 392,00 |
| 03.10.2024 | 32,64 | 32,96 | 32,64 | 32,96 | 1,23% | 199,00 |
| 02.10.2024 | 31,88 | 32,56 | 31,86 | 32,56 | -3,21% | 91,00 |
| 01.10.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,66% | 4,00 |
| 30.09.2024 | 33,37 | 33,89 | 32,73 | 33,42 | -2,51% | - |