19,645€
4,49%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,86 | 19,78 | 18,85 | 19,64 | 4,47% | - |
| 23.04.2024 | 18,58 | 19,08 | 18,53 | 18,80 | 1,18% | - |
| 22.04.2024 | 18,35 | 18,77 | 18,26 | 18,58 | 1,36% | 10,00 |
| 19.04.2024 | 19,05 | 19,05 | 18,21 | 18,33 | -2,60% | - |
| 18.04.2024 | 19,36 | 19,98 | 18,68 | 18,82 | -2,94% | 40,00 |
| 17.04.2024 | 20,11 | 20,32 | 19,36 | 19,39 | -3,58% | - |
| 16.04.2024 | 20,21 | 20,50 | 19,84 | 20,11 | -0,25% | - |
| 15.04.2024 | 20,15 | 20,82 | 19,97 | 20,16 | -1,32% | - |
| 12.04.2024 | 21,34 | 21,51 | 20,36 | 20,43 | -4,35% | 2,00 |
| 11.04.2024 | 20,75 | 21,36 | 20,50 | 21,36 | 2,94% | - |
| 10.04.2024 | 21,36 | 21,43 | 20,57 | 20,75 | -2,76% | - |
| 09.04.2024 | 21,12 | 21,46 | 20,81 | 21,34 | 0,95% | - |
| 08.04.2024 | 20,79 | 21,24 | 20,73 | 21,14 | 1,59% | - |
| 05.04.2024 | 21,04 | 21,27 | 20,43 | 20,81 | -1,09% | - |
| 04.04.2024 | 21,06 | 21,86 | 20,92 | 21,04 | 0,00% | - |
| 03.04.2024 | 20,21 | 21,05 | 19,71 | 21,04 | 4,21% | - |
| 02.04.2024 | 20,41 | 20,79 | 19,99 | 20,19 | -1,08% | - |
| 28.03.2024 | 20,17 | 20,64 | 19,90 | 20,41 | 1,39% | - |
| 27.03.2024 | 19,42 | 20,25 | 19,37 | 20,13 | 3,66% | - |
| 26.03.2024 | 19,91 | 20,42 | 19,42 | 19,42 | -2,66% | - |
| 25.03.2024 | 19,92 | 20,10 | 19,64 | 19,95 | -0,50% | 2,00 |
| 22.03.2024 | 20,46 | 20,93 | 19,96 | 20,05 | -2,15% | - |
| 21.03.2024 | 19,53 | 21,31 | 19,40 | 20,49 | 4,86% | - |
| 20.03.2024 | 19,08 | 19,71 | 18,75 | 19,54 | 2,45% | - |
| 19.03.2024 | 19,24 | 19,42 | 18,92 | 19,07 | -0,96% | - |
| 18.03.2024 | 19,78 | 20,02 | 19,26 | 19,26 | -2,69% | - |
| 15.03.2024 | 19,88 | 20,10 | 19,76 | 19,79 | -0,25% | - |
| 14.03.2024 | 20,53 | 20,70 | 19,71 | 19,84 | -3,36% | - |
| 13.03.2024 | 21,34 | 21,62 | 20,45 | 20,53 | -3,80% | - |
| 12.03.2024 | 21,55 | 21,83 | 21,17 | 21,34 | -1,07% | - |
| 11.03.2024 | 21,88 | 22,00 | 21,42 | 21,57 | -1,60% | 12,00 |
| 08.03.2024 | 21,00 | 22,77 | 21,00 | 21,92 | -2,36% | 2,00 |
| 07.03.2024 | 21,09 | 22,87 | 21,03 | 22,45 | 6,50% | 60,00 |
| 06.03.2024 | 20,53 | 21,33 | 20,53 | 21,08 | 2,63% | - |
| 05.03.2024 | 20,97 | 20,97 | 20,43 | 20,54 | -1,93% | - |
| 04.03.2024 | 21,22 | 21,52 | 20,78 | 20,95 | -0,55% | - |
| 01.03.2024 | 20,27 | 21,19 | 20,22 | 21,06 | 4,03% | - |
| 29.02.2024 | 19,99 | 20,55 | 19,89 | 20,25 | 1,26% | - |
| 28.02.2024 | 20,29 | 20,42 | 19,96 | 19,99 | -1,42% | - |
| 27.02.2024 | 20,45 | 21,04 | 20,26 | 20,28 | -0,98% | - |
| 26.02.2024 | 19,96 | 20,67 | 19,96 | 20,48 | 1,59% | - |
| 23.02.2024 | 20,41 | 20,46 | 19,97 | 20,16 | -1,39% | - |
| 22.02.2024 | 20,43 | 21,56 | 20,26 | 20,45 | 0,02% | - |
| 21.02.2024 | 20,57 | 20,60 | 20,13 | 20,44 | -0,58% | - |
| 20.02.2024 | 20,80 | 20,87 | 20,23 | 20,56 | -1,15% | - |
| 19.02.2024 | 20,80 | 20,83 | 20,78 | 20,80 | 0,14% | - |
| 16.02.2024 | 21,32 | 21,45 | 20,75 | 20,77 | -2,53% | 10,00 |
| 15.02.2024 | 21,34 | 21,75 | 21,13 | 21,31 | -0,05% | - |
| 14.02.2024 | 20,90 | 21,49 | 20,74 | 21,32 | 2,75% | - |
| 13.02.2024 | 22,15 | 22,16 | 20,62 | 20,75 | -5,57% | - |
| 12.02.2024 | 21,94 | 22,34 | 21,71 | 21,98 | 1,22% | - |
| 09.02.2024 | 20,89 | 21,96 | 20,85 | 21,71 | 4,07% | - |
| 08.02.2024 | 21,36 | 21,71 | 20,68 | 20,86 | -2,34% | 3,00 |
| 07.02.2024 | 23,12 | 23,91 | 20,35 | 21,36 | -7,61% | 63,00 |
| 06.02.2024 | 24,27 | 24,41 | 23,12 | 23,12 | -4,90% | - |
| 05.02.2024 | 23,41 | 24,38 | 23,18 | 24,31 | 3,91% | - |
| 02.02.2024 | 23,80 | 23,97 | 23,38 | 23,40 | -1,68% | - |
| 01.02.2024 | 23,67 | 24,03 | 23,44 | 23,80 | -0,02% | - |
| 31.01.2024 | 24,26 | 24,62 | 23,73 | 23,80 | -2,46% | - |
| 30.01.2024 | 25,48 | 25,54 | 24,37 | 24,40 | -4,13% | - |
| 29.01.2024 | 24,67 | 25,47 | 24,42 | 25,45 | 2,97% | - |
| 26.01.2024 | 25,79 | 26,19 | 24,37 | 24,72 | -4,13% | - |
| 25.01.2024 | 25,83 | 26,41 | 25,33 | 25,78 | -0,17% | - |
| 24.01.2024 | 26,43 | 26,54 | 25,60 | 25,83 | -2,31% | - |
| 23.01.2024 | 25,89 | 26,57 | 25,80 | 26,44 | 2,03% | - |
| 22.01.2024 | 25,27 | 26,12 | 25,27 | 25,91 | 2,41% | - |
| 19.01.2024 | 25,02 | 25,35 | 24,47 | 25,30 | 1,04% | - |
| 18.01.2024 | 24,35 | 25,14 | 24,06 | 25,04 | 3,60% | - |
| 17.01.2024 | 24,05 | 24,22 | 23,51 | 24,17 | 0,42% | - |
| 16.01.2024 | 24,13 | 24,65 | 23,80 | 24,07 | -0,25% | - |
| 15.01.2024 | 24,14 | 24,15 | 24,07 | 24,13 | 0,00% | - |
| 12.01.2024 | 24,19 | 24,48 | 24,07 | 24,13 | -0,21% | - |
| 11.01.2024 | 23,81 | 24,35 | 23,77 | 24,18 | 1,68% | - |
| 10.01.2024 | 24,23 | 24,23 | 23,36 | 23,78 | -1,86% | - |
| 09.01.2024 | 24,42 | 25,14 | 23,68 | 24,23 | -0,78% | 4,00 |
| 08.01.2024 | 24,01 | 24,62 | 23,92 | 24,42 | 1,33% | - |
| 05.01.2024 | 24,37 | 24,74 | 23,81 | 24,10 | -1,03% | - |
| 04.01.2024 | 25,83 | 26,17 | 24,31 | 24,35 | -5,80% | - |
| 03.01.2024 | 25,03 | 25,97 | 24,42 | 25,85 | 3,19% | 114,00 |
| 02.01.2024 | 23,98 | 26,12 | 23,62 | 25,05 | 4,46% | - |
| 29.12.2023 | 24,00 | 24,05 | 23,95 | 23,98 | -0,08% | - |
| 28.12.2023 | 23,86 | 24,10 | 23,60 | 24,00 | 0,71% | - |
| 27.12.2023 | 23,40 | 24,14 | 23,40 | 23,83 | 1,62% | - |
| 22.12.2023 | 23,29 | 23,77 | 23,17 | 23,45 | 0,64% | - |
| 21.12.2023 | 22,91 | 23,67 | 22,91 | 23,30 | 1,70% | - |
| 20.12.2023 | 22,91 | 24,20 | 22,80 | 22,91 | -0,11% | - |
| 19.12.2023 | 22,55 | 23,17 | 22,55 | 22,94 | 0,92% | - |
| 18.12.2023 | 22,87 | 23,00 | 22,53 | 22,73 | -0,68% | - |
| 15.12.2023 | 23,13 | 23,72 | 22,82 | 22,88 | -0,87% | - |
| 14.12.2023 | 22,44 | 23,32 | 22,35 | 23,08 | 3,08% | - |
| 13.12.2023 | 21,73 | 22,46 | 21,48 | 22,39 | 3,13% | - |
| 12.12.2023 | 21,39 | 21,90 | 21,19 | 21,71 | 1,54% | - |
| 11.12.2023 | 21,09 | 21,57 | 21,08 | 21,38 | 1,38% | - |
| 08.12.2023 | 20,94 | 21,50 | 20,85 | 21,09 | 0,72% | - |
| 07.12.2023 | 20,39 | 20,99 | 20,10 | 20,94 | 2,80% | - |
| 06.12.2023 | 20,08 | 20,90 | 20,08 | 20,37 | 1,34% | - |
| 05.12.2023 | 20,52 | 20,54 | 20,03 | 20,10 | -2,00% | - |
| 04.12.2023 | 19,96 | 20,54 | 19,94 | 20,51 | 2,61% | - |
| 01.12.2023 | 19,61 | 20,18 | 19,45 | 19,99 | 1,56% | - |
| 30.11.2023 | 19,94 | 20,35 | 19,55 | 19,68 | -1,16% | - |