Alpha & Omega Semiconductor Ltd.
[WKN: A1CXBR | ISIN: BMG6331P1041]
Aktienkurse
20,020€ 3,49%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid: Ask:

Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,14 20,71 20,04 20,41 3,91% -
27.03.2024 19,47 20,31 19,37 19,64 -3,50% -
26.03.2024 19,92 20,59 19,42 20,35 0,06% -
25.03.2024 19,98 20,34 19,65 20,34 1,56% -
22.03.2024 20,48 20,53 19,82 20,03 -0,85% -
21.03.2024 19,55 21,36 19,55 20,20 3,20% -
20.03.2024 19,07 19,73 18,73 19,57 -0,12% -
19.03.2024 19,28 19,69 18,88 19,59 0,03% -
18.03.2024 19,80 20,01 19,21 19,59 -0,96% -
15.03.2024 19,89 20,16 19,77 19,78 -1,71% -
14.03.2024 20,57 20,79 19,67 20,12 -2,93% -
13.03.2024 21,35 21,39 20,45 20,73 -3,22% -
12.03.2024 21,57 21,84 21,11 21,42 0,14% -
11.03.2024 21,88 22,05 21,36 21,39 -2,42% -
08.03.2024 22,45 22,79 21,86 21,92 -2,34% -
07.03.2024 21,06 22,89 21,03 22,45 6,50% -
06.03.2024 20,53 21,39 20,53 21,08 2,68% -
05.03.2024 20,96 20,96 20,43 20,53 -1,98% -
04.03.2024 21,06 21,40 20,72 20,94 -0,62% -
01.03.2024 20,29 21,19 20,00 21,07 4,08% -
29.02.2024 19,98 20,62 19,89 20,25 1,29% -
28.02.2024 20,30 20,41 19,93 19,99 -1,49% -
27.02.2024 20,44 20,98 20,22 20,29 -1,22% -
26.02.2024 20,13 20,69 20,08 20,54 1,76% -
23.02.2024 20,43 20,46 19,91 20,19 -1,15% -
22.02.2024 20,46 21,61 20,18 20,42 -0,22% -
21.02.2024 20,56 21,02 20,06 20,47 -0,46% -
20.02.2024 20,76 20,93 20,20 20,56 -1,13% -
19.02.2024 20,80 20,83 20,79 20,80 0,02% -
16.02.2024 21,32 21,51 20,73 20,79 -2,62% -
15.02.2024 21,37 21,83 21,11 21,35 0,02% -
14.02.2024 20,74 21,53 20,74 21,35 2,72% -
13.02.2024 21,95 21,96 20,60 20,78 -5,33% -
12.02.2024 21,74 22,36 21,74 21,95 0,76% 446,00
09.02.2024 20,87 22,01 20,86 21,79 4,36% -
08.02.2024 21,34 21,77 20,67 20,88 -2,34% -
07.02.2024 23,75 23,79 19,90 21,38 -10,70% -
06.02.2024 24,24 24,32 23,53 23,94 -1,40% -
05.02.2024 23,36 24,47 23,22 24,28 3,74% -
02.02.2024 23,82 24,32 23,36 23,40 -1,66% -
01.02.2024 23,78 24,09 23,37 23,80 0,34% -
31.01.2024 24,42 24,66 23,72 23,72 -2,81% -
30.01.2024 25,46 25,67 24,34 24,40 -4,09% -
29.01.2024 24,69 25,44 24,38 25,44 2,85% -
26.01.2024 26,16 26,19 24,32 24,74 -4,07% -
25.01.2024 25,88 26,37 25,27 25,79 -0,21% -
24.01.2024 26,46 26,77 25,55 25,84 -2,25% -
23.01.2024 25,81 26,65 25,81 26,44 2,07% -
22.01.2024 25,28 26,18 25,27 25,90 2,31% -
19.01.2024 25,02 25,41 24,41 25,32 1,06% -
18.01.2024 24,07 25,16 24,07 25,05 3,83% -
17.01.2024 24,01 24,27 23,43 24,13 0,29% -
16.01.2024 24,13 24,66 23,78 24,06 -0,29% -
15.01.2024 24,12 24,15 24,07 24,13 -0,04% -
12.01.2024 24,18 24,55 23,99 24,14 -0,25% -
11.01.2024 23,83 24,41 23,78 24,20 1,40% -
10.01.2024 24,20 24,23 23,31 23,86 -1,53% 600,00
09.01.2024 24,38 24,55 23,66 24,23 -0,78% -
08.01.2024 23,94 24,96 23,92 24,42 1,56% -
05.01.2024 24,39 24,70 23,74 24,05 -1,17% -
04.01.2024 25,84 25,86 24,25 24,33 -5,90% -
03.01.2024 24,96 26,02 24,43 25,86 3,32% -
02.01.2024 23,64 26,17 23,64 25,03 4,25% -
29.12.2023 24,00 24,05 23,95 24,01 0,02% -
28.12.2023 23,87 24,17 23,60 24,00 0,54% -
27.12.2023 23,98 24,23 23,60 23,87 1,94% -
22.12.2023 23,25 23,82 23,18 23,42 0,43% -
21.12.2023 22,98 23,70 22,92 23,32 1,70% -
20.12.2023 22,97 24,25 22,74 22,93 -0,04% -
19.12.2023 22,65 23,24 22,43 22,94 1,35% -
18.12.2023 22,84 23,07 22,44 22,63 -0,96% -
15.12.2023 23,16 23,70 22,83 22,85 -1,00% -
14.12.2023 22,45 23,39 22,31 23,08 2,90% -
13.12.2023 21,77 22,51 21,42 22,43 3,25% -
12.12.2023 21,37 21,91 21,15 21,73 1,61% -
11.12.2023 21,10 21,63 21,08 21,38 1,40% -
08.12.2023 20,97 21,50 20,81 21,09 0,76% -
07.12.2023 20,38 21,04 20,31 20,93 2,72% -
06.12.2023 20,10 20,94 20,09 20,37 1,29% -
05.12.2023 20,47 20,54 19,99 20,11 -2,02% -
04.12.2023 20,03 20,56 19,88 20,53 2,57% -
01.12.2023 19,63 20,24 19,45 20,01 1,63% -
30.11.2023 20,00 20,34 19,51 19,69 -1,24% -
29.11.2023 19,58 20,68 19,57 19,94 1,83% -
28.11.2023 19,77 20,04 19,37 19,58 -0,75% -
27.11.2023 20,30 20,37 19,68 19,73 -3,66% -
24.11.2023 20,17 20,62 19,81 20,48 1,50% -
23.11.2023 20,16 20,21 20,14 20,18 -0,10% -
22.11.2023 20,01 20,62 19,98 20,20 1,09% -
21.11.2023 20,51 20,53 19,86 19,98 -2,69% -
20.11.2023 20,52 20,96 20,48 20,53 -0,24% -
17.11.2023 20,35 20,67 20,10 20,58 1,20% -
16.11.2023 20,80 20,80 20,11 20,34 -2,26% -
15.11.2023 20,93 21,45 20,65 20,81 -0,22% -
14.11.2023 19,58 21,09 19,54 20,85 6,60% -
13.11.2023 19,57 19,68 19,27 19,56 -0,45% 600,00
10.11.2023 19,21 19,85 18,75 19,65 2,53% -
09.11.2023 19,81 20,44 19,14 19,16 -3,18% -
08.11.2023 20,12 20,44 19,45 19,79 -1,85% -
07.11.2023 23,70 23,81 19,87 20,17 -14,99% -