Alpha & Omega Semiconductor Ltd.
[WKN: A1CXBR | ISIN: BMG6331P1041]
Aktienkurse
20,005€ -1,38%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid: Ask:

Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.02.2024 19,97 20,02 19,89 20,02 -1,33% -
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
24.11.2023 20,21 20,21 20,21 20,21 0,07% 250,00
23.11.2023 20,16 20,21 20,14 20,20 -0,66% -
22.11.2023 20,01 20,62 20,00 20,33 1,19% -
21.11.2023 20,09 20,09 20,09 20,09 -3,58% 190,00
20.11.2023 20,52 20,96 20,49 20,84 2,66% -
17.11.2023 20,37 20,53 20,19 20,30 0,32% -
16.11.2023 20,77 20,78 20,11 20,23 -4,58% -
15.11.2023 20,86 21,20 20,86 21,20 2,91% 114,00
14.11.2023 20,60 20,60 20,60 20,60 6,08% 60,00
13.11.2023 19,58 19,67 19,27 19,42 2,39% -
10.11.2023 19,23 19,24 18,75 18,97 -6,52% -
09.11.2023 20,29 20,29 20,29 20,29 1,83% 5,00
08.11.2023 19,93 19,93 19,93 19,93 -16,88% 160,00
07.11.2023 23,92 23,97 23,92 23,97 1,89% 64,00
06.11.2023 24,06 24,20 23,45 23,53 -2,55% -
03.11.2023 23,36 24,36 23,27 24,14 5,37% -
02.11.2023 22,41 23,12 22,41 22,91 2,46% -
01.11.2023 22,36 22,36 22,36 22,36 -0,29% 2,00
31.10.2023 22,09 22,66 21,80 22,43 4,04% -
30.10.2023 22,81 22,82 21,50 21,56 -5,83% -
27.10.2023 22,89 22,89 22,89 22,89 -3,72% 1,00
26.10.2023 23,68 24,38 23,56 23,78 -0,19% -
25.10.2023 24,42 24,53 23,59 23,82 -0,63% -
24.10.2023 23,97 23,97 23,97 23,97 0,71% 50,00
23.10.2023 24,40 24,40 23,80 23,80 -5,78% 303,00
20.10.2023 25,26 25,26 25,26 25,26 -2,60% 80,00
19.10.2023 25,53 26,60 25,46 25,94 0,33% -
18.10.2023 25,85 25,85 25,85 25,85 -2,12% 3,00
17.10.2023 26,41 26,41 26,41 26,41 1,07% 3,00
16.10.2023 26,05 26,28 25,85 26,13 -3,17% -
13.10.2023 27,88 28,17 26,85 26,99 -3,90% -
12.10.2023 28,13 28,29 27,81 28,08 0,90% -
11.10.2023 27,83 27,83 27,83 27,83 -1,07% 7,00
10.10.2023 27,49 28,25 27,23 28,13 2,29% -