46,780€
6,51%
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 | 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% | - |
| 27.09.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 5,02% | 15,00 |
| 26.09.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,80% | 144,00 |
| 25.09.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 2,96% | 34,00 |
| 24.09.2024 | 31,16 | 32,22 | 31,06 | 31,45 | -0,73% | - |
| 23.09.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,57% | 50,00 |
| 20.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,50% | 200,00 |
| 19.09.2024 | 31,38 | 31,98 | 31,38 | 31,98 | 2,96% | 289,00 |
| 18.09.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -1,33% | 80,00 |
| 17.09.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -7,52% | 200,00 |
| 16.09.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 2,28% | 10,00 |
| 13.09.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 8,90% | 100,00 |
| 12.09.2024 | 31,62 | 31,62 | 30,56 | 30,56 | 1,87% | 240,00 |
| 11.09.2024 | 29,72 | 30,00 | 28,88 | 30,00 | 0,94% | 384,00 |
| 10.09.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -1,33% | 40,00 |
| 09.09.2024 | 29,34 | 30,12 | 29,34 | 30,12 | 4,08% | 358,00 |
| 06.09.2024 | 30,00 | 30,00 | 28,94 | 28,94 | -6,95% | 310,00 |
| 05.09.2024 | 32,60 | 32,60 | 31,10 | 31,10 | -7,33% | 325,00 |
| 04.09.2024 | 32,90 | 33,70 | 31,29 | 33,56 | 1,94% | - |
| 03.09.2024 | 37,42 | 37,42 | 32,92 | 32,92 | -13,55% | 901,00 |
| 02.09.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -0,31% | 4,00 |
| 30.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 100,00 |
| 29.08.2024 | 37,36 | 37,60 | 37,36 | 37,60 | 3,55% | 90,00 |
| 28.08.2024 | 33,81 | 37,19 | 33,77 | 36,31 | 7,52% | - |
| 27.08.2024 | 33,95 | 34,10 | 32,71 | 33,77 | 0,21% | - |
| 26.08.2024 | 34,26 | 34,71 | 33,46 | 33,70 | -1,98% | - |
| 23.08.2024 | 32,83 | 34,82 | 32,82 | 34,38 | 4,50% | - |
| 22.08.2024 | 34,40 | 34,40 | 32,90 | 32,90 | 1,95% | 292,00 |
| 21.08.2024 | 32,38 | 32,98 | 31,88 | 32,27 | 0,31% | - |
| 20.08.2024 | 33,30 | 33,31 | 31,74 | 32,17 | -2,96% | - |
| 19.08.2024 | 33,80 | 33,83 | 32,70 | 33,15 | -3,10% | - |
| 16.08.2024 | 33,99 | 34,41 | 33,54 | 34,21 | 0,56% | - |
| 15.08.2024 | 32,70 | 34,02 | 32,70 | 34,02 | 5,78% | 430,00 |
| 14.08.2024 | 32,82 | 33,05 | 31,51 | 32,16 | -2,90% | - |
| 13.08.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 1,10% | 111,00 |
| 12.08.2024 | 33,50 | 33,50 | 32,76 | 32,76 | 1,87% | 218,00 |
| 09.08.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -2,84% | 99,00 |
| 08.08.2024 | 32,44 | 36,00 | 30,56 | 33,10 | 5,08% | 871,00 |
| 07.08.2024 | 32,04 | 32,04 | 31,50 | 31,50 | -1,25% | 27,00 |
| 06.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 10,15% | 50,00 |
| 05.08.2024 | 31,22 | 31,22 | 28,96 | 28,96 | -14,77% | 1.335,00 |
| 02.08.2024 | 34,80 | 34,80 | 33,98 | 33,98 | -4,82% | 1.028,00 |
| 01.08.2024 | 38,70 | 38,70 | 35,70 | 35,70 | -8,84% | 26,00 |
| 31.07.2024 | 37,62 | 39,16 | 37,62 | 39,16 | 1,01% | 326,00 |
| 30.07.2024 | 39,93 | 41,03 | 38,17 | 38,77 | -6,89% | - |
| 29.07.2024 | 40,64 | 41,66 | 40,58 | 41,64 | 6,55% | 142,00 |
| 26.07.2024 | 37,97 | 39,71 | 37,96 | 39,08 | 1,98% | - |
| 25.07.2024 | 39,62 | 39,62 | 38,30 | 38,32 | -4,77% | 1.106,00 |
| 24.07.2024 | 41,54 | 41,54 | 40,24 | 40,24 | -4,51% | 32,00 |
| 23.07.2024 | 38,76 | 42,14 | 38,76 | 42,14 | 12,37% | 52,00 |
| 22.07.2024 | 39,96 | 40,18 | 37,50 | 37,50 | -6,76% | 550,00 |
| 19.07.2024 | 41,98 | 41,98 | 40,22 | 40,22 | -2,38% | 170,00 |
| 18.07.2024 | 42,20 | 42,76 | 40,98 | 41,20 | -1,67% | 410,00 |