Börse:
21,500€
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
21,400€
Ask:
21,600€
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 21,70 | 21,90 | 21,10 | 21,30 | -0,93% | 70,00 |
| 22.07.2021 | 22,70 | 22,70 | 21,30 | 21,50 | -4,44% | - |
| 21.07.2021 | 21,70 | 22,50 | 21,70 | 22,50 | 2,74% | 450,00 |
| 20.07.2021 | 21,30 | 22,10 | 20,70 | 21,90 | 2,82% | 166,00 |
| 19.07.2021 | 21,50 | 21,70 | 20,50 | 21,30 | -1,84% | 237,00 |
| 16.07.2021 | 22,70 | 23,20 | 21,50 | 21,70 | -4,41% | 379,00 |
| 15.07.2021 | 23,30 | 23,50 | 22,30 | 22,70 | -3,40% | 642,00 |
| 14.07.2021 | 23,90 | 24,50 | 23,50 | 23,50 | -2,49% | 600,00 |
| 13.07.2021 | 24,70 | 24,70 | 23,70 | 24,10 | -1,63% | 350,00 |
| 12.07.2021 | 24,50 | 24,70 | 24,10 | 24,50 | -0,81% | 400,00 |
| 09.07.2021 | 23,90 | 24,70 | 23,90 | 24,70 | 4,22% | - |
| 08.07.2021 | 24,70 | 24,70 | 22,70 | 23,70 | -4,05% | 250,00 |
| 07.07.2021 | 24,50 | 25,30 | 24,30 | 24,70 | 0,00% | 200,00 |
| 06.07.2021 | 25,10 | 25,30 | 24,30 | 24,70 | -1,59% | 85,00 |
| 05.07.2021 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | 60,00 |
| 02.07.2021 | 25,50 | 25,70 | 24,90 | 25,30 | 0,00% | 400,00 |
| 01.07.2021 | 25,70 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 30.06.2021 | 25,70 | 25,90 | 25,50 | 25,50 | -0,78% | - |
| 29.06.2021 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 28.06.2021 | 24,10 | 25,90 | 24,10 | 25,50 | 5,81% | 250,00 |
| 25.06.2021 | 25,10 | 25,30 | 24,10 | 24,10 | -3,21% | - |
| 24.06.2021 | 23,70 | 25,30 | 23,70 | 24,90 | 4,18% | - |
| 23.06.2021 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 22.06.2021 | 23,90 | 23,90 | 23,10 | 23,50 | -1,67% | 90,00 |
| 21.06.2021 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 18.06.2021 | 24,30 | 24,30 | 23,10 | 23,30 | -4,12% | 170,00 |
| 17.06.2021 | 24,50 | 24,90 | 23,90 | 24,30 | -1,62% | - |
| 16.06.2021 | 24,90 | 25,10 | 24,30 | 24,70 | -0,80% | - |
| 15.06.2021 | 25,50 | 25,70 | 24,90 | 24,90 | -1,97% | - |
| 14.06.2021 | 24,90 | 25,90 | 24,80 | 25,40 | 1,20% | 75,00 |
| 11.06.2021 | 24,70 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 10.06.2021 | 24,90 | 25,30 | 24,70 | 24,90 | 0,00% | 70,00 |
| 09.06.2021 | 25,30 | 25,40 | 24,70 | 24,90 | -2,35% | - |
| 08.06.2021 | 25,70 | 26,10 | 25,10 | 25,50 | -0,78% | 20,00 |
| 07.06.2021 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 04.06.2021 | 25,10 | 25,90 | 25,10 | 25,70 | 2,39% | 11,00 |
| 03.06.2021 | 26,50 | 26,70 | 25,10 | 25,10 | -5,28% | - |
| 02.06.2021 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 01.06.2021 | 26,30 | 26,90 | 26,30 | 26,90 | 2,28% | - |
| 31.05.2021 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 28.05.2021 | 26,70 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 27.05.2021 | 25,50 | 26,70 | 25,50 | 26,50 | 3,92% | 45,00 |
| 26.05.2021 | 24,70 | 25,60 | 24,70 | 25,50 | 3,24% | - |
| 25.05.2021 | 25,50 | 26,30 | 24,70 | 24,70 | -3,14% | - |
| 24.05.2021 | 25,20 | 26,10 | 25,10 | 25,50 | 1,59% | 45,00 |
| 21.05.2021 | 25,10 | 25,50 | 25,10 | 25,10 | 0,00% | - |
| 20.05.2021 | 25,30 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 19.05.2021 | 24,30 | 25,50 | 24,10 | 25,30 | 3,27% | 761,00 |
| 18.05.2021 | 24,30 | 25,30 | 24,10 | 24,50 | 0,82% | - |
| 17.05.2021 | 23,10 | 24,50 | 22,70 | 24,30 | 3,40% | 200,00 |
| 14.05.2021 | 22,90 | 23,70 | 22,50 | 23,50 | 3,98% | 720,00 |
| 13.05.2021 | 22,10 | 23,30 | 21,90 | 22,60 | 2,26% | 590,00 |
| 12.05.2021 | 23,10 | 23,50 | 22,10 | 22,10 | -5,15% | 600,00 |
| 11.05.2021 | 22,90 | 23,50 | 21,30 | 23,30 | 1,75% | 415,00 |
| 10.05.2021 | 25,10 | 25,10 | 22,90 | 22,90 | -8,03% | 210,00 |
| 07.05.2021 | 24,30 | 25,30 | 24,10 | 24,90 | 3,32% | 455,00 |
| 06.05.2021 | 25,70 | 26,30 | 22,90 | 24,10 | -2,43% | 400,00 |
| 05.05.2021 | 24,10 | 25,10 | 23,90 | 24,70 | 2,49% | 505,00 |
| 04.05.2021 | 25,70 | 25,90 | 23,50 | 24,10 | -6,23% | 125,00 |
| 03.05.2021 | 25,90 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 30.04.2021 | 26,30 | 26,50 | 25,50 | 25,90 | -2,26% | - |
| 29.04.2021 | 26,50 | 26,70 | 25,70 | 26,50 | 0,76% | 76,00 |
| 28.04.2021 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | 10,00 |
| 27.04.2021 | 26,70 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 26.04.2021 | 26,10 | 26,90 | 26,10 | 26,70 | 2,30% | - |
| 23.04.2021 | 25,30 | 26,30 | 25,10 | 26,10 | 3,16% | 4,00 |
| 22.04.2021 | 25,30 | 26,30 | 24,50 | 25,30 | 0,00% | - |
| 21.04.2021 | 23,70 | 25,30 | 23,50 | 25,30 | 6,75% | - |
| 20.04.2021 | 24,90 | 24,90 | 22,50 | 23,70 | -4,82% | 236,00 |
| 19.04.2021 | 26,70 | 26,70 | 24,70 | 24,90 | -6,74% | - |
| 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 |