18,550€
-1,07%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,73 | 18,85 | 18,55 | 18,68 | -0,40% | - |
| 18.04.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -6,41% | 5,00 |
| 17.04.2024 | 20,07 | 20,37 | 19,92 | 20,04 | -0,91% | - |
| 16.04.2024 | 20,19 | 20,40 | 19,84 | 20,22 | -0,88% | - |
| 15.04.2024 | 20,45 | 20,77 | 20,28 | 20,40 | -0,87% | - |
| 12.04.2024 | 21,45 | 21,51 | 20,47 | 20,58 | -0,53% | - |
| 11.04.2024 | 20,75 | 21,44 | 20,46 | 20,69 | -1,71% | - |
| 10.04.2024 | 21,37 | 21,43 | 20,60 | 21,05 | -0,80% | - |
| 09.04.2024 | 21,10 | 21,22 | 21,10 | 21,22 | 0,14% | 53,00 |
| 08.04.2024 | 20,75 | 21,32 | 20,73 | 21,19 | 3,16% | - |
| 05.04.2024 | 21,09 | 21,29 | 20,39 | 20,54 | -2,47% | - |
| 04.04.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 2,38% | 1,00 |
| 03.04.2024 | 20,16 | 20,60 | 19,84 | 20,57 | 0,05% | - |
| 02.04.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 1,73% | 2,00 |
| 28.03.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,99% | 40,00 |
| 27.03.2024 | 19,46 | 20,09 | 19,37 | 20,01 | -0,14% | - |
| 26.03.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,70% | 50,00 |
| 25.03.2024 | 20,02 | 20,02 | 19,90 | 19,90 | -0,75% | 300,00 |
| 22.03.2024 | 20,49 | 20,53 | 19,95 | 20,05 | -3,49% | - |
| 21.03.2024 | 19,58 | 21,36 | 19,56 | 20,78 | 7,03% | - |
| 20.03.2024 | 19,08 | 19,41 | 19,08 | 19,41 | 2,16% | 204,00 |
| 19.03.2024 | 19,27 | 19,27 | 19,00 | 19,00 | -2,56% | 275,00 |
| 18.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,61% | 25,00 |
| 15.03.2024 | 19,88 | 20,16 | 19,77 | 20,02 | 1,30% | - |
| 14.03.2024 | 20,68 | 20,68 | 19,77 | 19,77 | -4,24% | 24,00 |
| 13.03.2024 | 21,36 | 21,39 | 20,55 | 20,64 | -4,93% | - |
| 12.03.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,14% | 15,00 |
| 11.03.2024 | 21,88 | 22,05 | 21,54 | 21,68 | -3,26% | - |
| 08.03.2024 | 22,41 | 22,41 | 22,41 | 22,41 | -1,71% | 25,00 |
| 07.03.2024 | 21,00 | 22,80 | 21,00 | 22,80 | 9,20% | 301,00 |
| 06.03.2024 | 20,53 | 21,00 | 20,53 | 20,88 | 2,00% | - |
| 05.03.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -2,52% | 30,00 |
| 04.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,80% | 33,00 |
| 01.03.2024 | 20,37 | 21,17 | 20,37 | 21,17 | 5,72% | 7,00 |
| 29.02.2024 | 19,97 | 20,62 | 19,89 | 20,03 | -1,28% | - |
| 28.02.2024 | 20,31 | 20,41 | 20,02 | 20,29 | -2,45% | - |
| 27.02.2024 | 20,44 | 20,98 | 20,42 | 20,80 | 1,89% | - |
| 26.02.2024 | 20,12 | 20,65 | 20,08 | 20,41 | 1,34% | - |
| 23.02.2024 | 20,40 | 20,46 | 19,91 | 20,14 | -1,66% | - |
| 22.02.2024 | 20,44 | 20,73 | 20,41 | 20,48 | 0,59% | 2.015,00 |
| 21.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,69% | 70,00 |
| 20.02.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,48% | 815,00 |
| 19.02.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -1,65% | 95,00 |
| 16.02.2024 | 21,31 | 21,51 | 20,73 | 21,16 | -1,58% | - |
| 15.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,92% | 2,00 |
| 14.02.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -1,79% | 288,00 |
| 13.02.2024 | 21,96 | 21,96 | 20,92 | 21,27 | -2,30% | - |
| 12.02.2024 | 21,57 | 21,77 | 21,57 | 21,77 | 1,44% | 286,00 |
| 09.02.2024 | 20,87 | 21,81 | 20,86 | 21,46 | 0,28% | - |
| 08.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,33% | 50,00 |
| 07.02.2024 | 20,46 | 21,12 | 20,01 | 21,12 | -12,44% | 10,00 |
| 06.02.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 3,97% | 6,00 |
| 05.02.2024 | 23,29 | 23,29 | 23,20 | 23,20 | -2,40% | 2,00 |
| 02.02.2024 | 23,78 | 24,32 | 23,41 | 23,77 | -0,38% | - |
| 01.02.2024 | 23,93 | 23,93 | 23,86 | 23,86 | -2,11% | 5,00 |
| 31.01.2024 | 24,45 | 24,48 | 23,83 | 24,38 | -2,52% | - |
| 30.01.2024 | 25,44 | 25,56 | 24,81 | 25,01 | 0,73% | - |
| 29.01.2024 | 24,72 | 25,01 | 24,38 | 24,83 | -1,84% | - |
| 26.01.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -1,50% | 3,00 |
| 25.01.2024 | 25,87 | 26,37 | 25,61 | 25,68 | -1,68% | - |
| 24.01.2024 | 26,44 | 26,77 | 26,07 | 26,12 | 0,83% | - |
| 23.01.2024 | 26,03 | 26,03 | 25,76 | 25,90 | 2,29% | 582,00 |
| 22.01.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 1,89% | 20,00 |
| 19.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,08% | 208,00 |
| 18.01.2024 | 24,09 | 24,96 | 24,08 | 24,59 | 3,04% | - |
| 17.01.2024 | 23,99 | 24,01 | 23,43 | 23,86 | -1,04% | - |
| 16.01.2024 | 24,10 | 24,66 | 23,78 | 24,11 | 0,96% | - |
| 15.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -1,55% | 100,00 |
| 12.01.2024 | 24,17 | 24,55 | 24,01 | 24,26 | 1,06% | - |
| 11.01.2024 | 23,85 | 24,37 | 23,78 | 24,00 | 1,01% | - |
| 10.01.2024 | 24,19 | 24,23 | 23,31 | 23,76 | -2,50% | - |
| 09.01.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -0,59% | 46,00 |
| 08.01.2024 | 23,96 | 24,67 | 23,92 | 24,52 | 0,80% | - |
| 05.01.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -2,21% | 1,00 |
| 04.01.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -2,47% | 100,00 |
| 03.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 4,08% | 50,00 |
| 02.01.2024 | 23,86 | 24,50 | 23,86 | 24,50 | 2,17% | 693,00 |
| 29.12.2023 | 23,98 | 23,98 | 23,98 | 23,98 | 0,21% | 18,00 |
| 28.12.2023 | 23,84 | 24,12 | 23,60 | 23,93 | 0,63% | - |
| 27.12.2023 | 23,85 | 23,85 | 23,78 | 23,78 | 1,04% | 202,00 |
| 22.12.2023 | 23,24 | 23,82 | 23,18 | 23,54 | -0,21% | - |
| 21.12.2023 | 23,00 | 23,67 | 22,92 | 23,59 | -2,14% | - |
| 20.12.2023 | 22,94 | 24,17 | 22,74 | 24,10 | 5,06% | - |
| 19.12.2023 | 22,94 | 22,94 | 22,94 | 22,94 | 0,59% | 25,00 |
| 18.12.2023 | 22,81 | 23,07 | 22,44 | 22,81 | 0,51% | - |
| 15.12.2023 | 22,69 | 22,69 | 22,69 | 22,69 | 0,35% | 190,00 |
| 14.12.2023 | 22,46 | 22,61 | 22,39 | 22,61 | 3,95% | 101,00 |
| 13.12.2023 | 21,75 | 21,75 | 21,75 | 21,75 | -0,05% | 190,00 |
| 12.12.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 2,40% | 39,00 |
| 11.12.2023 | 21,12 | 21,59 | 21,08 | 21,25 | 1,31% | - |
| 08.12.2023 | 20,97 | 21,50 | 20,91 | 20,98 | 0,70% | - |
| 07.12.2023 | 20,36 | 21,03 | 20,31 | 20,83 | 0,68% | - |
| 06.12.2023 | 20,78 | 20,78 | 20,69 | 20,69 | 2,25% | 300,00 |
| 05.12.2023 | 20,52 | 20,54 | 20,06 | 20,24 | 0,02% | - |
| 04.12.2023 | 20,00 | 20,23 | 20,00 | 20,23 | 2,48% | 550,00 |
| 01.12.2023 | 19,84 | 19,84 | 19,74 | 19,74 | -0,03% | 116,00 |
| 30.11.2023 | 20,04 | 20,34 | 19,71 | 19,75 | -2,61% | - |
| 29.11.2023 | 19,61 | 20,68 | 19,59 | 20,28 | 2,48% | - |
| 28.11.2023 | 19,76 | 20,04 | 19,37 | 19,79 | -1,62% | - |
| 27.11.2023 | 20,11 | 20,11 | 20,11 | 20,11 | -0,49% | 160,00 |