24,860€
0,28%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 24,76 | 24,76 | 24,76 | 24,76 | -0,12% | 5,00 |
| 30.03.2023 | 24,52 | 24,79 | 24,52 | 24,79 | 3,29% | 55,00 |
| 29.03.2023 | 23,78 | 24,28 | 23,69 | 24,00 | 3,72% | - |
| 28.03.2023 | 23,85 | 24,19 | 23,07 | 23,14 | -2,01% | - |
| 27.03.2023 | 24,13 | 24,50 | 23,52 | 23,62 | -0,32% | - |
| 24.03.2023 | 24,16 | 24,27 | 23,59 | 23,69 | -4,19% | - |
| 23.03.2023 | 23,66 | 24,81 | 23,59 | 24,73 | 0,79% | - |
| 22.03.2023 | 24,21 | 24,81 | 23,96 | 24,53 | 2,61% | - |
| 21.03.2023 | 24,00 | 24,97 | 23,91 | 23,91 | 0,15% | - |
| 20.03.2023 | 23,87 | 23,87 | 23,87 | 23,87 | 1,04% | 215,00 |
| 17.03.2023 | 24,13 | 24,40 | 23,46 | 23,63 | -1,27% | - |
| 16.03.2023 | 24,01 | 24,29 | 23,50 | 23,93 | 0,59% | - |
| 15.03.2023 | 23,79 | 23,79 | 23,79 | 23,79 | -0,88% | 10,00 |
| 14.03.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,74% | 2,00 |
| 13.03.2023 | 23,36 | 23,36 | 23,36 | 23,36 | -0,64% | 257,00 |
| 10.03.2023 | 23,74 | 23,74 | 23,51 | 23,51 | -7,98% | 331,00 |
| 09.03.2023 | 25,33 | 25,55 | 25,33 | 25,55 | 4,07% | 23,00 |
| 08.03.2023 | 24,55 | 24,55 | 24,55 | 24,55 | 0,24% | 4,00 |
| 07.03.2023 | 24,49 | 24,49 | 24,49 | 24,49 | 0,78% | 10,00 |
| 06.03.2023 | 24,69 | 24,69 | 24,30 | 24,30 | -2,25% | 179,00 |
| 03.03.2023 | 24,75 | 24,86 | 24,65 | 24,86 | 1,26% | 78,00 |
| 02.03.2023 | 25,16 | 25,16 | 24,55 | 24,55 | -3,19% | 170,00 |
| 01.03.2023 | 25,15 | 25,36 | 25,11 | 25,36 | 0,16% | 22,00 |
| 28.02.2023 | 25,11 | 25,32 | 25,11 | 25,32 | -1,90% | 234,00 |
| 27.02.2023 | 25,81 | 25,81 | 25,81 | 25,81 | 3,08% | 40,00 |
| 24.02.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 0,16% | 29,00 |
| 23.02.2023 | 25,13 | 25,46 | 25,00 | 25,00 | -1,42% | 340,00 |
| 22.02.2023 | 25,36 | 25,36 | 25,36 | 25,36 | -2,80% | 3,00 |
| 21.02.2023 | 26,49 | 26,49 | 26,09 | 26,09 | -2,72% | 2,00 |
| 20.02.2023 | 26,84 | 26,84 | 26,82 | 26,82 | 0,68% | 55,00 |
| 17.02.2023 | 27,32 | 27,32 | 26,64 | 26,64 | -5,53% | 47,00 |
| 15.02.2023 | 28,55 | 28,55 | 28,02 | 28,20 | 0,79% | 285,00 |
| 14.02.2023 | 27,99 | 27,99 | 27,98 | 27,98 | 0,54% | 90,00 |
| 13.02.2023 | 27,76 | 27,98 | 27,76 | 27,83 | 0,83% | 365,00 |
| 10.02.2023 | 28,34 | 28,45 | 27,60 | 27,60 | -4,50% | 169,00 |
| 09.02.2023 | 28,54 | 28,90 | 28,29 | 28,90 | 2,48% | 245,00 |
| 08.02.2023 | 29,58 | 29,58 | 28,20 | 28,20 | 0,43% | 435,00 |
| 07.02.2023 | 29,40 | 29,40 | 28,08 | 28,08 | -16,73% | 2.075,00 |
| 06.02.2023 | 33,98 | 33,98 | 33,72 | 33,72 | -4,75% | 1.630,00 |
| 03.02.2023 | 34,51 | 35,40 | 34,51 | 35,40 | 9,87% | 493,00 |
| 02.02.2023 | 31,97 | 32,22 | 31,51 | 32,22 | 6,44% | 87,00 |
| 01.02.2023 | 30,27 | 30,27 | 30,27 | 30,27 | -0,23% | 2,00 |
| 31.01.2023 | 29,79 | 30,34 | 29,79 | 30,34 | -1,46% | 70,00 |
| 30.01.2023 | 30,79 | 30,79 | 30,79 | 30,79 | 0,92% | 90,00 |
| 27.01.2023 | 30,64 | 30,64 | 30,51 | 30,51 | 0,43% | 4,00 |
| 26.01.2023 | 30,38 | 30,38 | 30,38 | 30,38 | 4,76% | 65,00 |
| 25.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -5,81% | 34,00 |
| 24.01.2023 | 30,75 | 30,79 | 30,75 | 30,79 | 0,69% | 25,00 |
| 23.01.2023 | 28,78 | 30,58 | 28,78 | 30,58 | 7,41% | 210,00 |
| 20.01.2023 | 28,47 | 28,47 | 28,47 | 28,47 | -0,73% | 2,00 |
| 19.01.2023 | 28,85 | 28,85 | 28,68 | 28,68 | -0,93% | 300,00 |
| 17.01.2023 | 28,95 | 28,95 | 28,95 | 28,95 | 1,90% | 50,00 |
| 13.01.2023 | 28,60 | 28,60 | 28,41 | 28,41 | 1,72% | 387,00 |
| 11.01.2023 | 27,95 | 27,95 | 27,56 | 27,93 | 0,76% | 62,00 |
| 09.01.2023 | 27,72 | 27,72 | 27,72 | 27,72 | 2,29% | 150,00 |
| 29.12.2022 | 26,90 | 27,13 | 26,90 | 27,10 | 1,35% | 11,00 |
| 28.12.2022 | 26,74 | 26,74 | 26,74 | 26,74 | 1,71% | 35,00 |
| 27.12.2022 | 26,29 | 26,29 | 26,29 | 26,29 | -7,79% | 25,00 |
| 19.12.2022 | 28,50 | 28,51 | 28,50 | 28,51 | 0,56% | 220,00 |
| 16.12.2022 | 28,29 | 28,35 | 28,29 | 28,35 | -1,05% | 66,00 |
| 15.12.2022 | 28,51 | 28,65 | 28,51 | 28,65 | -4,28% | 29,00 |
| 14.12.2022 | 29,90 | 29,93 | 29,60 | 29,93 | -4,65% | 102,00 |
| 13.12.2022 | 31,39 | 31,39 | 31,39 | 31,39 | 4,53% | 200,00 |
| 12.12.2022 | 30,03 | 30,03 | 30,03 | 30,03 | -2,63% | 300,00 |
| 09.12.2022 | 30,84 | 30,84 | 30,84 | 30,84 | -6,60% | 2,00 |
| 02.12.2022 | 33,22 | 33,22 | 33,02 | 33,02 | -2,25% | 280,00 |
| 22.11.2022 | 33,78 | 33,78 | 33,78 | 33,78 | -2,60% | 50,00 |
| 21.11.2022 | 35,28 | 35,28 | 34,68 | 34,68 | -1,06% | 96,00 |
| 18.11.2022 | 35,05 | 35,05 | 35,05 | 35,05 | -3,39% | 54,00 |
| 15.11.2022 | 36,28 | 36,28 | 36,28 | 36,28 | 2,05% | 45,00 |
| 14.11.2022 | 35,52 | 35,74 | 35,52 | 35,55 | 0,79% | 279,00 |
| 11.11.2022 | 35,56 | 36,06 | 35,27 | 35,27 | 0,77% | 58,00 |
| 10.11.2022 | 32,98 | 35,00 | 32,98 | 35,00 | 7,36% | 403,00 |
| 09.11.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -3,41% | 55,00 |
| 08.11.2022 | 33,75 | 33,75 | 33,75 | 33,75 | 3,02% | 50,00 |
| 07.11.2022 | 32,76 | 32,76 | 32,76 | 32,76 | 1,02% | 381,00 |
| 04.11.2022 | 29,49 | 32,43 | 29,49 | 32,43 | 0,78% | 147,00 |
| 03.11.2022 | 32,80 | 32,80 | 32,18 | 32,18 | -4,91% | 131,00 |
| 28.10.2022 | 33,84 | 33,84 | 33,84 | 33,84 | 2,02% | 1,00 |
| 27.10.2022 | 33,17 | 33,17 | 33,17 | 33,17 | 1,53% | 1,00 |
| 25.10.2022 | 32,67 | 32,67 | 32,67 | 32,67 | -0,52% | 10,00 |
| 24.10.2022 | 32,82 | 32,84 | 32,82 | 32,84 | 1,33% | 2,00 |
| 21.10.2022 | 32,41 | 32,41 | 32,41 | 32,41 | 4,45% | 60,00 |
| 19.10.2022 | 31,03 | 31,03 | 31,03 | 31,03 | -0,23% | 10,00 |
| 13.10.2022 | 30,26 | 31,10 | 28,81 | 31,10 | 1,27% | 105,00 |
| 12.10.2022 | 30,71 | 30,71 | 30,71 | 30,71 | 1,49% | 3,00 |
| 10.10.2022 | 30,26 | 30,26 | 30,26 | 30,26 | -5,59% | 100,00 |
| 07.10.2022 | 32,05 | 32,05 | 32,05 | 32,05 | -2,58% | 60,00 |
| 04.10.2022 | 32,90 | 32,90 | 32,90 | 32,90 | 3,72% | 85,00 |
| 03.10.2022 | 31,72 | 31,72 | 31,72 | 31,72 | -1,06% | 30,00 |
| 27.09.2022 | 31,81 | 32,35 | 31,81 | 32,06 | 0,88% | 369,00 |
| 23.09.2022 | 32,00 | 32,00 | 31,78 | 31,78 | -3,23% | 120,00 |
| 22.09.2022 | 34,65 | 34,65 | 32,84 | 32,84 | -4,81% | 70,00 |
| 21.09.2022 | 34,50 | 34,50 | 34,50 | 34,50 | 2,62% | 100,00 |
| 20.09.2022 | 33,70 | 33,70 | 33,62 | 33,62 | -0,03% | 75,00 |
| 19.09.2022 | 33,91 | 33,91 | 33,63 | 33,63 | -3,86% | 145,00 |
| 12.09.2022 | 34,98 | 34,98 | 34,98 | 34,98 | 0,03% | 20,00 |
| 09.09.2022 | 34,97 | 34,97 | 34,97 | 34,97 | 2,85% | 140,00 |
| 07.09.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 50,00 |
| 06.09.2022 | 36,40 | 36,40 | 35,00 | 35,00 | -3,34% | 215,00 |