17,215€
-12,12%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,71 | 17,79 | 17,17 | 17,24 | -12,00% | - |
| 03.04.2025 | 22,70 | 22,82 | 19,48 | 19,59 | -14,23% | - |
| 02.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,55% | 1,00 |
| 01.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,84% | 2,00 |
| 31.03.2025 | 23,97 | 24,05 | 21,96 | 22,78 | -3,96% | - |
| 28.03.2025 | 24,70 | 24,99 | 23,68 | 23,72 | -7,88% | - |
| 27.03.2025 | 25,54 | 26,06 | 24,45 | 25,75 | -1,04% | - |
| 26.03.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 1,52% | 200,00 |
| 25.03.2025 | 25,01 | 25,70 | 24,70 | 25,63 | 1,06% | - |
| 24.03.2025 | 24,70 | 25,36 | 24,70 | 25,36 | 3,85% | 200,00 |
| 21.03.2025 | 24,55 | 24,59 | 23,88 | 24,42 | -1,69% | - |
| 20.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,39% | 241,00 |
| 19.03.2025 | 24,62 | 25,27 | 24,40 | 25,19 | 1,82% | - |
| 18.03.2025 | 25,44 | 25,44 | 24,74 | 24,74 | 0,08% | 204,00 |
| 17.03.2025 | 24,41 | 25,10 | 24,14 | 24,72 | -0,76% | - |
| 14.03.2025 | 23,75 | 25,34 | 23,65 | 24,91 | 4,05% | - |
| 13.03.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,08% | 42,00 |
| 12.03.2025 | 23,81 | 25,35 | 23,42 | 23,92 | 2,22% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,09% | 100,00 |
| 10.03.2025 | 24,96 | 24,96 | 23,38 | 23,38 | -6,48% | 384,00 |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 5,00 |
| 06.03.2025 | 25,10 | 25,52 | 24,60 | 24,60 | -2,84% | 147,00 |
| 05.03.2025 | 25,98 | 26,56 | 25,32 | 25,32 | -1,17% | 553,00 |
| 04.03.2025 | 26,00 | 26,00 | 25,22 | 25,62 | -4,40% | 920,00 |
| 03.03.2025 | 29,38 | 29,38 | 26,80 | 26,80 | -7,27% | 127,00 |
| 28.02.2025 | 29,26 | 29,26 | 28,90 | 28,90 | -8,25% | 140,00 |
| 27.02.2025 | 31,36 | 31,50 | 31,36 | 31,50 | 4,24% | 35,00 |
| 26.02.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 2,09% | 39,00 |
| 25.02.2025 | 29,78 | 29,78 | 29,60 | 29,60 | -3,33% | 252,00 |
| 24.02.2025 | 32,60 | 32,60 | 30,44 | 30,62 | -8,27% | 344,00 |
| 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 |