40,050€
4,51%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 42,54 | 42,54 | 40,28 | 41,90 | -2,56% | 1.952,00 |
| 16.07.2024 | 42,46 | 43,14 | 42,46 | 43,00 | 2,14% | 214,00 |
| 15.07.2024 | 39,14 | 42,10 | 38,46 | 42,10 | 8,84% | 1.521,00 |
| 12.07.2024 | 37,32 | 40,48 | 37,30 | 38,68 | 5,80% | 913,00 |
| 11.07.2024 | 36,76 | 36,76 | 35,40 | 36,56 | 4,88% | 1.799,00 |
| 10.07.2024 | 34,92 | 35,18 | 34,86 | 34,86 | 1,69% | 805,00 |
| 09.07.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -1,04% | 176,00 |
| 08.07.2024 | 34,58 | 35,00 | 34,26 | 34,64 | 1,35% | - |
| 05.07.2024 | 35,21 | 35,24 | 33,91 | 34,18 | -2,29% | - |
| 04.07.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,92% | 90,00 |
| 03.07.2024 | 35,40 | 36,06 | 34,66 | 34,66 | -4,52% | 246,00 |
| 02.07.2024 | 35,20 | 36,78 | 35,20 | 36,30 | 4,25% | 161,00 |
| 01.07.2024 | 35,16 | 35,20 | 34,48 | 34,82 | -0,68% | 245,00 |
| 28.06.2024 | 34,62 | 35,40 | 34,62 | 35,06 | 2,22% | 102,00 |
| 27.06.2024 | 34,42 | 34,42 | 34,30 | 34,30 | -2,45% | 450,00 |
| 26.06.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 2,87% | 100,00 |
| 25.06.2024 | 33,78 | 34,22 | 32,20 | 34,18 | 1,97% | 995,00 |
| 24.06.2024 | 30,06 | 33,66 | 30,06 | 33,52 | 9,97% | 203,00 |
| 21.06.2024 | 30,82 | 32,22 | 29,96 | 30,48 | 0,00% | 1.540,00 |
| 20.06.2024 | 29,50 | 32,54 | 29,50 | 30,48 | 3,60% | 557,00 |
| 19.06.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 4,33% | 70,00 |
| 18.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,33% | 34,00 |
| 17.06.2024 | 28,15 | 28,17 | 27,48 | 27,83 | -0,78% | - |
| 14.06.2024 | 27,88 | 28,85 | 27,77 | 28,05 | -0,39% | - |
| 13.06.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -1,44% | 150,00 |
| 12.06.2024 | 27,54 | 28,84 | 27,49 | 28,57 | 5,27% | - |
| 11.06.2024 | 27,26 | 27,28 | 26,70 | 27,14 | -0,59% | - |
| 10.06.2024 | 27,02 | 27,45 | 26,66 | 27,30 | 1,68% | - |
| 07.06.2024 | 27,14 | 27,28 | 26,85 | 26,85 | -2,65% | - |
| 06.06.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 0,80% | 180,00 |
| 05.06.2024 | 26,15 | 27,57 | 26,13 | 27,36 | 4,75% | - |
| 04.06.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -4,25% | 1,00 |
| 03.06.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,85% | 2,00 |
| 31.05.2024 | 27,53 | 27,91 | 27,01 | 27,05 | -2,35% | - |
| 30.05.2024 | 27,01 | 28,15 | 26,94 | 27,70 | 1,54% | - |
| 29.05.2024 | 27,52 | 27,52 | 27,28 | 27,28 | 0,44% | 28,00 |
| 28.05.2024 | 26,06 | 27,16 | 26,02 | 27,16 | 4,10% | 248,00 |
| 27.05.2024 | 26,11 | 26,13 | 26,05 | 26,09 | -0,69% | - |
| 24.05.2024 | 25,19 | 26,27 | 25,00 | 26,27 | 3,67% | - |
| 23.05.2024 | 25,32 | 25,34 | 25,32 | 25,34 | -1,09% | 105,00 |
| 22.05.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 5,39% | 5,00 |
| 21.05.2024 | 24,54 | 24,57 | 23,96 | 24,31 | -2,99% | - |
| 20.05.2024 | 25,03 | 25,42 | 24,75 | 25,06 | -0,28% | - |
| 17.05.2024 | 25,07 | 25,54 | 25,01 | 25,13 | -0,59% | - |
| 16.05.2024 | 25,44 | 25,44 | 25,28 | 25,28 | -0,08% | 700,00 |
| 15.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,16% | 2,00 |
| 14.05.2024 | 25,21 | 25,64 | 25,09 | 25,34 | 0,40% | - |
| 13.05.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 45,00 |
| 10.05.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 1,45% | 80,00 |
| 09.05.2024 | 25,06 | 25,54 | 24,88 | 24,88 | -0,40% | 865,00 |
| 08.05.2024 | 24,26 | 24,98 | 24,26 | 24,98 | 18,33% | 444,00 |
| 07.05.2024 | 20,61 | 21,74 | 20,47 | 21,11 | 3,08% | - |
| 06.05.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,59% | 15,00 |
| 03.05.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 4,52% | - |
| 02.05.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -6,88% | - |
| 30.04.2024 | 20,78 | 20,92 | 20,78 | 20,92 | 0,87% | - |
| 29.04.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,39% | - |
| 26.04.2024 | 20,07 | 20,78 | 20,03 | 20,66 | 5,41% | - |
| 25.04.2024 | 19,75 | 19,91 | 19,45 | 19,60 | -0,56% | - |
| 24.04.2024 | 18,89 | 19,82 | 18,85 | 19,71 | 4,73% | - |
| 23.04.2024 | 18,60 | 18,93 | 18,53 | 18,82 | 2,98% | - |
| 22.04.2024 | 18,42 | 18,67 | 18,22 | 18,28 | -2,14% | - |
| 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% | - |