Börse:
26,800€
-1,83%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
26,600€
Ask:
27,000€
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 27,10 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 15.04.2021 | 27,10 | 27,70 | 26,70 | 27,10 | 0,74% | 344,00 |
| 14.04.2021 | 27,10 | 27,90 | 26,90 | 26,90 | -0,74% | 130,00 |
| 13.04.2021 | 27,30 | 27,70 | 26,70 | 27,10 | -0,73% | 81,00 |
| 12.04.2021 | 28,30 | 28,30 | 26,70 | 27,30 | -3,19% | 24,00 |
| 09.04.2021 | 29,30 | 29,50 | 27,70 | 28,20 | -3,75% | 80,00 |
| 08.04.2021 | 28,10 | 29,30 | 27,90 | 29,30 | 5,02% | 30,00 |
| 07.04.2021 | 29,50 | 29,50 | 27,90 | 27,90 | -5,10% | 125,00 |
| 06.04.2021 | 29,70 | 30,10 | 28,90 | 29,40 | 0,00% | 163,00 |
| 01.04.2021 | 27,90 | 29,60 | 27,80 | 29,40 | 5,38% | 180,00 |
| 31.03.2021 | 26,90 | 28,30 | 26,90 | 27,90 | 3,72% | - |
| 30.03.2021 | 25,90 | 27,10 | 25,70 | 26,90 | 3,86% | 125,00 |
| 29.03.2021 | 27,30 | 27,50 | 25,70 | 25,90 | -6,16% | - |
| 26.03.2021 | 26,30 | 27,60 | 26,10 | 27,60 | 5,34% | - |
| 25.03.2021 | 25,90 | 26,30 | 24,80 | 26,20 | 1,16% | 1,00 |
| 24.03.2021 | 26,70 | 27,70 | 25,90 | 25,90 | -3,36% | - |
| 23.03.2021 | 29,10 | 29,30 | 26,50 | 26,80 | -8,22% | 13,00 |
| 22.03.2021 | 29,10 | 30,10 | 28,90 | 29,20 | 0,00% | - |
| 19.03.2021 | 28,70 | 30,10 | 28,00 | 29,20 | 1,39% | 161,00 |
| 18.03.2021 | 31,30 | 31,30 | 28,70 | 28,80 | -7,69% | 220,00 |
| 17.03.2021 | 30,50 | 31,40 | 29,10 | 31,20 | 1,96% | 650,00 |
| 16.03.2021 | 30,50 | 32,30 | 29,90 | 30,60 | 0,66% | - |
| 15.03.2021 | 30,30 | 31,10 | 29,90 | 30,40 | 0,33% | 185,00 |
| 12.03.2021 | 30,70 | 30,70 | 29,10 | 30,30 | -0,66% | 160,00 |
| 11.03.2021 | 28,50 | 30,60 | 28,50 | 30,50 | 7,02% | 544,00 |
| 10.03.2021 | 28,50 | 29,70 | 27,90 | 28,50 | -0,35% | - |
| 09.03.2021 | 25,70 | 28,90 | 25,50 | 28,60 | 12,16% | 608,00 |
| 08.03.2021 | 27,60 | 28,10 | 25,30 | 25,50 | -7,94% | 210,00 |
| 05.03.2021 | 26,90 | 28,20 | 25,30 | 27,70 | 2,97% | 40,00 |
| 04.03.2021 | 29,10 | 29,90 | 26,50 | 26,90 | -7,56% | 239,00 |
| 03.03.2021 | 29,70 | 30,40 | 28,70 | 29,10 | -1,36% | - |
| 02.03.2021 | 31,50 | 31,70 | 29,50 | 29,50 | -6,35% | - |
| 01.03.2021 | 29,40 | 31,60 | 29,30 | 31,50 | 7,51% | 200,00 |
| 26.02.2021 | 27,70 | 29,90 | 27,70 | 29,30 | 5,78% | 116,00 |
| 25.02.2021 | 30,30 | 31,30 | 27,50 | 27,70 | -8,58% | - |
| 24.02.2021 | 29,80 | 30,70 | 28,90 | 30,30 | 1,00% | 183,00 |
| 23.02.2021 | 31,30 | 31,30 | 27,40 | 30,00 | -3,85% | 403,00 |
| 22.02.2021 | 32,10 | 32,50 | 30,80 | 31,20 | -2,80% | 529,00 |
| 19.02.2021 | 30,10 | 32,10 | 30,10 | 32,10 | 6,29% | 46,00 |
| 18.02.2021 | 31,70 | 31,70 | 29,90 | 30,20 | -4,73% | 11,00 |
| 17.02.2021 | 32,70 | 32,90 | 30,90 | 31,70 | -3,06% | 92,00 |
| 16.02.2021 | 33,30 | 35,50 | 32,10 | 32,70 | -1,80% | 774,00 |
| 15.02.2021 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 299,00 |
| 12.02.2021 | 31,70 | 33,30 | 31,70 | 33,30 | 5,05% | 371,00 |
| 11.02.2021 | 29,50 | 32,90 | 29,50 | 31,70 | 17,84% | 1.153,00 |
| 10.02.2021 | 28,10 | 28,70 | 26,90 | 26,90 | -3,58% | 107,00 |
| 09.02.2021 | 28,50 | 29,10 | 27,90 | 27,90 | -2,79% | - |
| 08.02.2021 | 28,10 | 30,10 | 27,90 | 28,70 | 2,87% | - |
| 05.02.2021 | 29,80 | 33,40 | 27,70 | 27,90 | -4,12% | 915,00 |
| 04.02.2021 | 27,50 | 29,10 | 27,10 | 29,10 | 6,59% | 366,00 |
| 03.02.2021 | 27,70 | 29,10 | 26,70 | 27,30 | 0,00% | 744,00 |
| 02.02.2021 | 25,90 | 27,50 | 25,90 | 27,30 | 5,41% | 530,00 |
| 01.02.2021 | 23,70 | 26,00 | 23,70 | 25,90 | 8,82% | - |
| 29.01.2021 | 23,30 | 24,70 | 23,10 | 23,80 | 1,28% | 200,00 |
| 28.01.2021 | 22,10 | 23,90 | 22,10 | 23,50 | 6,33% | 10,00 |
| 27.01.2021 | 24,10 | 24,10 | 21,90 | 22,10 | -8,30% | 142,00 |
| 26.01.2021 | 25,10 | 25,30 | 24,10 | 24,10 | -3,98% | - |
| 25.01.2021 | 25,50 | 26,10 | 24,30 | 25,10 | -1,57% | 74,00 |
| 22.01.2021 | 25,10 | 25,50 | 24,70 | 25,50 | 1,59% | 310,00 |
| 21.01.2021 | 24,70 | 25,60 | 24,10 | 25,10 | 2,45% | - |
| 20.01.2021 | 24,30 | 25,10 | 24,20 | 24,50 | 1,66% | 20,00 |
| 19.01.2021 | 23,50 | 24,40 | 23,30 | 24,10 | 2,55% | 315,00 |
| 18.01.2021 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 60,00 |
| 15.01.2021 | 24,30 | 24,40 | 22,90 | 23,50 | -3,29% | 120,00 |
| 14.01.2021 | 24,50 | 25,00 | 24,30 | 24,30 | 0,00% | - |
| 13.01.2021 | 24,90 | 25,50 | 24,10 | 24,30 | -1,62% | 163,00 |
| 12.01.2021 | 22,70 | 25,70 | 22,70 | 24,70 | 9,78% | 139,00 |
| 11.01.2021 | 22,70 | 23,10 | 22,20 | 22,50 | -1,75% | 200,00 |
| 08.01.2021 | 23,30 | 23,50 | 22,30 | 22,90 | -1,72% | - |
| 07.01.2021 | 22,90 | 23,30 | 22,50 | 23,30 | 2,64% | - |
| 06.01.2021 | 21,50 | 23,10 | 21,30 | 22,70 | 6,57% | 49,00 |
| 05.01.2021 | 19,95 | 22,10 | 19,85 | 21,30 | 7,04% | 260,00 |
| 04.01.2021 | 19,25 | 20,30 | 19,25 | 19,90 | 6,70% | - |
| 30.12.2020 | 18,65 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 29.12.2020 | 19,70 | 19,80 | 18,50 | 18,65 | -5,09% | 120,00 |
| 28.12.2020 | 19,15 | 19,95 | 19,15 | 19,65 | 1,81% | - |
| 23.12.2020 | 19,15 | 19,50 | 18,85 | 19,30 | 0,26% | 100,00 |
| 22.12.2020 | 18,55 | 19,60 | 18,55 | 19,25 | 2,94% | - |
| 21.12.2020 | 18,75 | 18,80 | 18,15 | 18,70 | 0,00% | 272,00 |
| 18.12.2020 | 19,65 | 19,85 | 18,60 | 18,70 | -5,08% | - |
| 17.12.2020 | 19,85 | 20,10 | 19,05 | 19,70 | -1,01% | 193,00 |
| 16.12.2020 | 20,10 | 20,50 | 19,60 | 19,90 | -0,25% | 67,00 |
| 15.12.2020 | 19,95 | 20,80 | 19,90 | 19,95 | -0,50% | 106,00 |
| 14.12.2020 | 20,70 | 21,10 | 19,90 | 20,05 | -2,20% | 25,00 |
| 11.12.2020 | 21,70 | 22,00 | 20,50 | 20,50 | -6,39% | 40,00 |
| 10.12.2020 | 21,70 | 22,30 | 21,10 | 21,90 | 0,00% | - |
| 09.12.2020 | 23,10 | 23,20 | 21,70 | 21,90 | -5,19% | 15,00 |
| 08.12.2020 | 23,90 | 24,50 | 22,70 | 23,10 | -1,70% | 31,00 |
| 07.12.2020 | 21,30 | 23,50 | 20,90 | 23,50 | 15,76% | 264,00 |
| 04.12.2020 | 20,30 | 20,50 | 19,30 | 20,30 | 1,00% | 4,00 |
| 03.12.2020 | 20,50 | 21,50 | 20,10 | 20,10 | -1,95% | 140,00 |
| 02.12.2020 | 20,70 | 20,90 | 19,85 | 20,50 | -0,97% | - |
| 01.12.2020 | 20,90 | 21,20 | 20,50 | 20,70 | 0,00% | - |
| 30.11.2020 | 20,70 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 27.11.2020 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | 200,00 |
| 26.11.2020 | 20,80 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 25.11.2020 | 20,50 | 20,90 | 19,50 | 20,70 | 0,98% | 140,00 |
| 24.11.2020 | 21,30 | 23,10 | 19,45 | 20,50 | -3,76% | 160,00 |
| 23.11.2020 | 18,25 | 21,80 | 18,25 | 21,30 | 16,71% | - |
| 20.11.2020 | 17,75 | 18,50 | 17,75 | 18,25 | 2,24% | - |