Börse:
30,142$
-9,59%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
30,011$
Ask:
30,273$
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 32,49 | 32,57 | 29,25 | 30,12 | -9,66% | 737.602,00 |
| 30.06.2022 | 32,25 | 33,98 | 31,89 | 33,34 | 0,76% | 463.419,00 |
| 29.06.2022 | 33,92 | 34,00 | 32,36 | 33,09 | -3,64% | 464.826,00 |
| 28.06.2022 | 35,78 | 36,41 | 34,29 | 34,34 | -2,88% | 366.661,00 |
| 27.06.2022 | 34,67 | 35,94 | 33,70 | 35,36 | 3,85% | 368.718,00 |
| 24.06.2022 | 33,66 | 34,67 | 33,53 | 34,05 | 2,71% | 614.100,00 |
| 23.06.2022 | 33,62 | 33,82 | 32,02 | 33,15 | -1,02% | 507.675,00 |
| 22.06.2022 | 33,05 | 33,95 | 32,72 | 33,49 | -1,21% | 277.320,00 |
| 21.06.2022 | 34,25 | 34,70 | 33,05 | 33,90 | 2,32% | 319.845,00 |
| 17.06.2022 | 33,02 | 33,53 | 32,34 | 33,13 | 1,94% | 1.054.240,00 |
| 16.06.2022 | 34,38 | 34,65 | 31,81 | 32,50 | -8,04% | 460.603,00 |
| 15.06.2022 | 35,44 | 36,47 | 34,51 | 35,34 | -2,56% | 515.949,00 |
| 14.06.2022 | 36,06 | 36,40 | 35,49 | 36,27 | 2,43% | 300.438,00 |
| 13.06.2022 | 36,00 | 37,11 | 35,05 | 35,41 | -6,42% | 430.123,00 |
| 10.06.2022 | 38,11 | 39,35 | 37,26 | 37,84 | -4,08% | 349.365,00 |
| 09.06.2022 | 40,43 | 41,07 | 39,20 | 39,45 | -3,99% | 377.344,00 |
| 08.06.2022 | 42,32 | 42,60 | 40,76 | 41,09 | -4,15% | 254.238,00 |
| 07.06.2022 | 41,71 | 43,68 | 41,12 | 42,87 | 0,09% | 436.157,00 |
| 06.06.2022 | 44,49 | 44,53 | 42,43 | 42,83 | 0,33% | 561.036,00 |
| 03.06.2022 | 43,17 | 43,60 | 42,34 | 42,69 | -4,28% | 311.277,00 |
| 02.06.2022 | 42,96 | 45,05 | 42,96 | 44,60 | 3,03% | 347.394,00 |
| 01.06.2022 | 44,47 | 45,43 | 42,68 | 43,29 | -1,46% | 541.354,00 |
| 31.05.2022 | 46,00 | 46,35 | 43,85 | 43,93 | -4,50% | 766.744,00 |
| 27.05.2022 | 43,29 | 46,09 | 43,00 | 46,00 | 7,93% | 658.932,00 |
| 26.05.2022 | 38,58 | 42,83 | 38,35 | 42,62 | 9,25% | 625.937,00 |
| 25.05.2022 | 37,06 | 39,35 | 37,02 | 39,01 | 4,75% | 524.143,00 |
| 24.05.2022 | 38,56 | 38,94 | 36,89 | 37,24 | -6,01% | 601.747,00 |
| 23.05.2022 | 39,96 | 40,32 | 39,07 | 39,62 | -1,15% | 868.273,00 |
| 20.05.2022 | 41,17 | 41,69 | 38,50 | 40,08 | -0,60% | 1.121.267,00 |
| 19.05.2022 | 39,10 | 41,87 | 39,01 | 40,32 | 1,03% | 922.040,00 |
| 18.05.2022 | 39,45 | 41,77 | 39,29 | 39,91 | -1,65% | 5.137.123,00 |
| 17.05.2022 | 40,51 | 41,68 | 39,57 | 40,58 | 5,29% | 1.152.216,00 |
| 16.05.2022 | 38,51 | 39,84 | 38,01 | 38,54 | -0,54% | 935.994,00 |
| 13.05.2022 | 38,23 | 40,98 | 37,45 | 38,75 | 16,72% | 2.296.549,00 |
| 12.05.2022 | 32,15 | 34,16 | 31,65 | 33,20 | 1,68% | 587.498,00 |
| 11.05.2022 | 34,99 | 36,26 | 32,51 | 32,65 | -8,31% | 560.945,00 |
| 10.05.2022 | 36,68 | 38,23 | 34,75 | 35,61 | 0,54% | 533.851,00 |
| 09.05.2022 | 37,50 | 38,20 | 35,03 | 35,42 | -8,10% | 968.962,00 |
| 06.05.2022 | 40,00 | 40,47 | 35,50 | 38,54 | -14,73% | 1.563.537,00 |
| 05.05.2022 | 46,43 | 46,66 | 43,78 | 45,20 | -5,08% | 548.544,00 |
| 04.05.2022 | 45,37 | 47,75 | 43,51 | 47,62 | 5,73% | 492.756,00 |
| 03.05.2022 | 45,00 | 45,71 | 44,00 | 45,04 | 0,42% | 450.532,00 |
| 02.05.2022 | 43,47 | 44,94 | 42,63 | 44,85 | 4,55% | 377.782,00 |
| 29.04.2022 | 43,72 | 45,40 | 42,64 | 42,90 | -3,73% | 276.992,00 |
| 28.04.2022 | 43,31 | 45,28 | 42,15 | 44,56 | 6,76% | 411.381,00 |
| 27.04.2022 | 41,27 | 42,95 | 41,22 | 41,74 | -0,43% | 338.555,00 |
| 26.04.2022 | 43,27 | 43,58 | 41,70 | 41,92 | -4,66% | 389.626,00 |
| 25.04.2022 | 42,04 | 44,40 | 41,58 | 43,97 | 1,29% | 445.517,00 |
| 22.04.2022 | 44,20 | 45,80 | 43,14 | 43,41 | -2,67% | 312.124,00 |
| 21.04.2022 | 47,37 | 48,22 | 44,10 | 44,60 | -3,48% | 328.753,00 |
| 20.04.2022 | 47,90 | 48,50 | 45,80 | 46,21 | -1,60% | 331.298,00 |
| 19.04.2022 | 45,85 | 47,56 | 45,10 | 46,96 | 2,58% | 267.745,00 |
| 18.04.2022 | 44,34 | 46,81 | 44,21 | 45,78 | 1,98% | 406.733,00 |
| 14.04.2022 | 46,40 | 46,81 | 44,75 | 44,89 | -3,09% | 330.444,00 |
| 13.04.2022 | 44,76 | 47,04 | 44,26 | 46,32 | 4,28% | 519.037,00 |
| 12.04.2022 | 45,12 | 46,49 | 44,25 | 44,42 | 0,48% | 529.924,00 |
| 11.04.2022 | 43,90 | 45,29 | 43,35 | 44,21 | -1,71% | 566.680,00 |
| 08.04.2022 | 46,48 | 46,79 | 44,85 | 44,98 | -4,34% | 727.880,00 |
| 07.04.2022 | 46,55 | 48,13 | 45,43 | 47,02 | 1,25% | 498.168,00 |
| 06.04.2022 | 48,06 | 48,81 | 45,95 | 46,44 | -5,69% | 842.475,00 |
| 05.04.2022 | 52,82 | 53,00 | 48,75 | 49,24 | -7,89% | 795.757,00 |
| 04.04.2022 | 53,65 | 54,32 | 52,26 | 53,46 | 0,49% | 517.494,00 |
| 01.04.2022 | 55,59 | 56,25 | 51,51 | 53,20 | -2,65% | 937.401,00 |
| 31.03.2022 | 63,02 | 63,02 | 54,31 | 54,65 | -13,28% | 1.910.455,00 |
| 30.03.2022 | 65,61 | 69,99 | 62,76 | 63,02 | -3,49% | 1.446.203,00 |
| 29.03.2022 | 65,55 | 66,62 | 63,37 | 65,30 | 0,54% | 546.756,00 |
| 28.03.2022 | 65,00 | 66,97 | 62,38 | 64,95 | -0,32% | 569.916,00 |
| 25.03.2022 | 65,72 | 66,28 | 62,81 | 65,16 | -0,85% | 596.968,00 |
| 24.03.2022 | 61,23 | 65,90 | 60,84 | 65,72 | 8,43% | 934.966,00 |
| 23.03.2022 | 62,57 | 67,20 | 60,25 | 60,61 | -4,90% | 1.769.491,00 |
| 22.03.2022 | 57,84 | 63,99 | 57,63 | 63,73 | 11,92% | 1.786.476,00 |
| 21.03.2022 | 58,27 | 58,66 | 55,50 | 56,94 | -1,42% | 434.342,00 |
| 18.03.2022 | 55,73 | 58,20 | 55,35 | 57,76 | 2,50% | 791.225,00 |
| 17.03.2022 | 53,68 | 56,40 | 52,43 | 56,35 | 4,10% | 584.920,00 |
| 16.03.2022 | 50,15 | 54,24 | 49,62 | 54,13 | 11,26% | 620.560,00 |
| 15.03.2022 | 45,20 | 48,78 | 45,02 | 48,65 | 8,26% | 313.387,00 |
| 14.03.2022 | 48,20 | 48,66 | 44,52 | 44,94 | -7,09% | 395.636,00 |
| 11.03.2022 | 49,55 | 49,63 | 48,14 | 48,37 | -0,47% | 341.901,00 |
| 10.03.2022 | 47,74 | 48,90 | 46,92 | 48,60 | -0,78% | 326.577,00 |
| 09.03.2022 | 48,90 | 49,75 | 48,10 | 48,98 | 4,35% | 374.768,00 |
| 08.03.2022 | 45,37 | 48,83 | 44,27 | 46,94 | 4,01% | 580.756,00 |
| 07.03.2022 | 47,01 | 48,81 | 45,02 | 45,13 | -3,82% | 526.291,00 |
| 04.03.2022 | 51,37 | 51,93 | 46,07 | 46,92 | -9,98% | 950.570,00 |
| 03.03.2022 | 54,01 | 54,53 | 51,55 | 52,12 | -2,38% | 415.271,00 |
| 02.03.2022 | 51,55 | 54,14 | 51,41 | 53,39 | 4,62% | 586.741,00 |
| 01.03.2022 | 53,68 | 55,73 | 50,00 | 51,03 | -5,10% | 1.447.922,00 |
| 28.02.2022 | 52,78 | 54,89 | 52,12 | 53,77 | 0,69% | 958.747,00 |
| 25.02.2022 | 53,91 | 53,91 | 51,54 | 53,40 | -0,82% | 700.707,00 |
| 24.02.2022 | 47,20 | 53,97 | 46,39 | 53,84 | 7,32% | 636.289,00 |
| 23.02.2022 | 51,55 | 52,66 | 49,94 | 50,17 | 0,00% | 633.076,00 |
| 22.02.2022 | 52,00 | 53,65 | 48,82 | 50,17 | -5,20% | 578.561,00 |
| 18.02.2022 | 53,95 | 54,14 | 51,80 | 52,92 | -0,77% | 363.342,00 |
| 17.02.2022 | 56,50 | 56,66 | 53,15 | 53,33 | -7,67% | 475.942,00 |
| 16.02.2022 | 57,63 | 58,49 | 56,15 | 57,76 | -1,90% | 511.301,00 |
| 15.02.2022 | 53,27 | 59,38 | 53,27 | 58,88 | 14,00% | 836.936,00 |
| 14.02.2022 | 51,46 | 54,41 | 51,26 | 51,65 | 1,00% | 465.215,00 |
| 11.02.2022 | 55,07 | 56,25 | 50,57 | 51,14 | -6,32% | 568.247,00 |
| 10.02.2022 | 55,30 | 57,46 | 53,90 | 54,59 | -4,56% | 690.009,00 |
| 09.02.2022 | 53,50 | 57,62 | 52,09 | 57,20 | 8,48% | 1.004.304,00 |
| 08.02.2022 | 47,00 | 52,88 | 45,97 | 52,73 | 12,19% | 1.026.676,00 |