Börse:
33,059$
1,63%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
32,654$
Ask:
33,464$
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 33,51 | 34,36 | 30,03 | 32,92 | 1,95% | 349.980,00 |
| 04.03.2021 | 35,60 | 36,09 | 31,69 | 32,29 | -8,01% | 549.919,00 |
| 03.03.2021 | 36,02 | 36,91 | 34,56 | 35,10 | -1,60% | 212.401,00 |
| 02.03.2021 | 37,26 | 38,14 | 35,65 | 35,67 | -4,87% | 249.638,00 |
| 01.03.2021 | 36,30 | 37,90 | 35,96 | 37,50 | 6,55% | 347.802,00 |
| 26.02.2021 | 34,63 | 36,22 | 34,13 | 35,19 | 4,11% | 264.193,00 |
| 25.02.2021 | 37,37 | 38,27 | 33,58 | 33,80 | -8,18% | 434.188,00 |
| 24.02.2021 | 36,29 | 37,26 | 35,06 | 36,81 | 1,32% | 215.354,00 |
| 23.02.2021 | 36,65 | 37,12 | 33,16 | 36,33 | -4,19% | 545.633,00 |
| 22.02.2021 | 38,86 | 39,62 | 37,41 | 37,92 | -2,49% | 566.508,00 |
| 19.02.2021 | 37,30 | 38,99 | 36,80 | 38,89 | 6,55% | 346.506,00 |
| 18.02.2021 | 37,65 | 38,15 | 36,04 | 36,50 | -4,55% | 357.006,00 |
| 17.02.2021 | 38,75 | 39,74 | 37,15 | 38,24 | -3,17% | 382.554,00 |
| 16.02.2021 | 41,25 | 43,00 | 38,89 | 39,49 | -2,18% | 840.906,00 |
| 12.02.2021 | 40,51 | 40,82 | 38,25 | 40,37 | 4,67% | 854.767,00 |
| 11.02.2021 | 37,45 | 39,85 | 37,10 | 38,57 | 17,88% | 1.421.150,00 |
| 10.02.2021 | 34,66 | 34,79 | 32,60 | 32,72 | -3,68% | 309.532,00 |
| 09.02.2021 | 34,45 | 35,22 | 33,78 | 33,97 | -1,34% | 252.347,00 |
| 08.02.2021 | 35,09 | 36,48 | 33,83 | 34,43 | 2,53% | 286.241,00 |
| 05.02.2021 | 38,39 | 40,04 | 33,38 | 33,58 | -3,34% | 580.137,00 |
| 04.02.2021 | 33,00 | 34,90 | 32,34 | 34,74 | 5,53% | 355.753,00 |
| 03.02.2021 | 33,72 | 35,02 | 32,09 | 32,92 | -0,72% | 416.040,00 |
| 02.02.2021 | 31,92 | 33,19 | 31,10 | 33,16 | 6,38% | 339.751,00 |
| 01.02.2021 | 29,77 | 31,38 | 29,24 | 31,17 | 8,46% | 240.286,00 |
| 29.01.2021 | 29,16 | 29,98 | 28,26 | 28,74 | 0,84% | 264.664,00 |
| 28.01.2021 | 26,88 | 28,95 | 26,50 | 28,50 | 5,91% | 223.886,00 |
| 27.01.2021 | 28,50 | 28,50 | 26,29 | 26,91 | -8,13% | 380.562,00 |
| 26.01.2021 | 30,97 | 31,52 | 29,25 | 29,29 | -4,47% | 218.934,00 |
| 25.01.2021 | 30,97 | 31,94 | 29,52 | 30,66 | -0,65% | 308.808,00 |
| 22.01.2021 | 30,40 | 30,99 | 30,10 | 30,86 | 0,65% | 205.470,00 |
| 21.01.2021 | 30,13 | 31,32 | 29,27 | 30,66 | 2,75% | 270.086,00 |
| 20.01.2021 | 29,63 | 30,54 | 29,31 | 29,84 | 1,32% | 307.506,00 |
| 19.01.2021 | 29,05 | 29,64 | 28,51 | 29,45 | 3,81% | 141.811,00 |
| 15.01.2021 | 29,23 | 29,63 | 27,56 | 28,37 | -4,16% | 271.559,00 |
| 14.01.2021 | 30,03 | 30,24 | 29,26 | 29,60 | 0,03% | 125.511,00 |
| 13.01.2021 | 30,50 | 31,05 | 29,10 | 29,59 | -2,66% | 249.328,00 |
| 12.01.2021 | 27,75 | 31,22 | 27,47 | 30,40 | 10,55% | 679.934,00 |
| 11.01.2021 | 26,56 | 28,02 | 26,15 | 27,50 | -1,26% | 249.917,00 |
| 08.01.2021 | 28,34 | 28,53 | 27,26 | 27,85 | -2,25% | 203.570,00 |
| 07.01.2021 | 28,00 | 28,73 | 27,73 | 28,49 | 1,75% | 269.626,00 |
| 06.01.2021 | 26,40 | 28,44 | 26,40 | 28,00 | 6,30% | 418.596,00 |
| 05.01.2021 | 24,76 | 27,15 | 24,76 | 26,34 | 7,55% | 455.661,00 |
| 04.01.2021 | 23,99 | 24,95 | 23,77 | 24,49 | 3,60% | 312.898,00 |
| 31.12.2020 | 23,74 | 23,92 | 23,35 | 23,64 | 0,08% | 108.183,00 |
| 30.12.2020 | 22,81 | 23,81 | 22,81 | 23,62 | 3,42% | 144.177,00 |
| 29.12.2020 | 24,19 | 24,41 | 22,65 | 22,84 | -4,71% | 203.514,00 |
| 28.12.2020 | 23,91 | 24,39 | 23,51 | 23,97 | 2,30% | 222.605,00 |
| 24.12.2020 | 23,42 | 23,77 | 22,95 | 23,43 | -0,30% | 91.122,00 |
| 23.12.2020 | 23,47 | 23,78 | 23,05 | 23,50 | 0,47% | 218.832,00 |
| 22.12.2020 | 23,16 | 23,93 | 22,77 | 23,39 | 2,45% | 283.721,00 |
| 21.12.2020 | 22,01 | 23,09 | 22,00 | 22,83 | -0,22% | 406.321,00 |
| 18.12.2020 | 24,32 | 24,32 | 22,75 | 22,88 | -5,18% | 678.429,00 |
| 17.12.2020 | 24,15 | 24,67 | 23,34 | 24,13 | -0,17% | 334.232,00 |
| 16.12.2020 | 24,60 | 24,91 | 23,85 | 24,17 | -0,98% | 254.770,00 |
| 15.12.2020 | 24,99 | 25,18 | 24,14 | 24,41 | 0,72% | 300.804,00 |
| 14.12.2020 | 25,36 | 25,63 | 24,14 | 24,24 | -2,67% | 393.714,00 |
| 11.12.2020 | 26,35 | 26,83 | 24,68 | 24,90 | -6,00% | 418.132,00 |
| 10.12.2020 | 25,91 | 27,14 | 25,50 | 26,49 | 0,80% | 192.147,00 |
| 09.12.2020 | 28,00 | 28,05 | 26,12 | 26,28 | -6,08% | 271.258,00 |
| 08.12.2020 | 29,09 | 29,20 | 27,41 | 27,98 | -1,34% | 390.749,00 |
| 07.12.2020 | 25,95 | 28,58 | 25,36 | 28,36 | 14,49% | 884.767,00 |
| 04.12.2020 | 24,88 | 24,99 | 23,31 | 24,77 | 0,73% | 286.326,00 |
| 03.12.2020 | 25,12 | 26,22 | 24,36 | 24,59 | -1,09% | 391.943,00 |
| 02.12.2020 | 24,81 | 25,45 | 23,85 | 24,86 | -0,80% | 160.689,00 |
| 01.12.2020 | 25,00 | 25,25 | 24,71 | 25,06 | 0,89% | 141.557,00 |
| 30.11.2020 | 25,10 | 25,27 | 24,22 | 24,84 | -0,76% | 198.171,00 |
| 27.11.2020 | 24,84 | 25,22 | 24,50 | 25,03 | 0,85% | 147.797,00 |
| 25.11.2020 | 24,74 | 24,98 | 23,07 | 24,82 | 2,01% | 268.588,00 |
| 24.11.2020 | 26,01 | 26,66 | 23,00 | 24,33 | -2,87% | 650.193,00 |
| 23.11.2020 | 22,25 | 25,87 | 21,86 | 25,05 | 15,86% | 965.542,00 |
| 20.11.2020 | 21,05 | 21,98 | 20,97 | 21,62 | 1,89% | 302.856,00 |
| 19.11.2020 | 21,30 | 21,50 | 20,89 | 21,22 | -1,16% | 204.146,00 |
| 18.11.2020 | 20,50 | 21,50 | 20,50 | 21,47 | 4,94% | 366.965,00 |
| 17.11.2020 | 20,57 | 20,92 | 20,16 | 20,46 | -2,43% | 262.761,00 |
| 16.11.2020 | 20,43 | 20,99 | 20,43 | 20,97 | 2,64% | 216.700,00 |
| 13.11.2020 | 19,81 | 20,73 | 19,54 | 20,43 | 3,13% | 198.832,00 |
| 12.11.2020 | 19,64 | 20,40 | 19,07 | 19,81 | 0,35% | 174.736,00 |
| 11.11.2020 | 19,54 | 19,76 | 18,72 | 19,74 | 2,12% | 116.489,00 |
| 10.11.2020 | 19,33 | 19,96 | 18,84 | 19,33 | -1,02% | 181.838,00 |
| 09.11.2020 | 19,18 | 21,50 | 18,41 | 19,53 | 4,94% | 396.199,00 |
| 06.11.2020 | 17,60 | 19,06 | 17,57 | 18,61 | 7,02% | 169.362,00 |
| 05.11.2020 | 16,35 | 17,53 | 16,35 | 17,39 | 6,56% | 121.429,00 |
| 04.11.2020 | 16,20 | 16,41 | 15,88 | 16,32 | 1,24% | 68.147,00 |
| 03.11.2020 | 16,00 | 16,30 | 15,63 | 16,12 | 1,32% | 82.580,00 |
| 02.11.2020 | 16,00 | 16,00 | 15,51 | 15,91 | 0,32% | 48.210,00 |
| 30.10.2020 | 15,75 | 16,17 | 15,48 | 15,86 | -0,25% | 86.996,00 |
| 29.10.2020 | 15,25 | 16,26 | 15,25 | 15,90 | 3,92% | 70.416,00 |
| 28.10.2020 | 15,80 | 15,94 | 15,23 | 15,30 | -4,08% | 84.656,00 |
| 27.10.2020 | 16,31 | 16,37 | 15,71 | 15,95 | -2,39% | 71.876,00 |
| 26.10.2020 | 16,87 | 16,87 | 16,08 | 16,34 | -1,92% | 75.387,00 |
| 23.10.2020 | 16,50 | 16,71 | 16,22 | 16,66 | 1,34% | 54.827,00 |
| 22.10.2020 | 16,43 | 16,62 | 16,01 | 16,44 | 0,24% | 93.337,00 |
| 21.10.2020 | 17,06 | 17,14 | 16,40 | 16,40 | -3,13% | 68.917,00 |
| 20.10.2020 | 17,01 | 17,05 | 16,81 | 16,93 | 0,71% | 83.041,00 |
| 19.10.2020 | 17,15 | 17,20 | 16,76 | 16,81 | -1,00% | 84.361,00 |
| 16.10.2020 | 16,57 | 17,08 | 16,33 | 16,98 | 2,17% | 114.079,00 |
| 15.10.2020 | 16,10 | 16,62 | 15,59 | 16,62 | 1,34% | 133.445,00 |
| 14.10.2020 | 16,41 | 16,80 | 16,13 | 16,40 | -1,38% | 74.098,00 |
| 13.10.2020 | 16,88 | 16,92 | 16,05 | 16,63 | -1,19% | 90.295,00 |
| 12.10.2020 | 16,52 | 17,18 | 16,24 | 16,83 | 2,87% | 153.208,00 |