19,570€
0,26%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,77 | 20,13 | 19,19 | 20,06 | 1,29% | - |
| 24.04.2024 | 18,89 | 19,89 | 18,85 | 19,80 | 5,18% | - |
| 23.04.2024 | 18,58 | 19,12 | 18,53 | 18,83 | 1,35% | - |
| 22.04.2024 | 18,39 | 18,82 | 18,22 | 18,58 | 1,25% | - |
| 19.04.2024 | 18,69 | 19,28 | 18,17 | 18,35 | -2,50% | - |
| 18.04.2024 | 19,40 | 19,47 | 18,62 | 18,82 | -2,94% | - |
| 17.04.2024 | 20,13 | 20,37 | 19,35 | 19,39 | -3,61% | - |
| 16.04.2024 | 20,19 | 20,83 | 19,84 | 20,11 | -0,27% | - |
| 15.04.2024 | 20,47 | 20,77 | 19,90 | 20,17 | -1,25% | - |
| 12.04.2024 | 21,37 | 21,51 | 20,33 | 20,42 | -3,04% | - |
| 11.04.2024 | 20,73 | 21,44 | 20,46 | 21,06 | 1,54% | - |
| 10.04.2024 | 21,37 | 21,43 | 20,50 | 20,74 | -2,90% | - |
| 09.04.2024 | 21,11 | 21,54 | 20,82 | 21,36 | 1,18% | - |
| 08.04.2024 | 20,75 | 21,32 | 20,73 | 21,11 | 1,64% | - |
| 05.04.2024 | 21,08 | 21,29 | 20,36 | 20,77 | -1,28% | - |
| 04.04.2024 | 21,06 | 21,95 | 20,86 | 21,04 | -0,09% | - |
| 03.04.2024 | 20,13 | 21,07 | 19,84 | 21,06 | 4,31% | - |
| 02.04.2024 | 20,56 | 20,61 | 20,01 | 20,19 | -1,05% | - |
| 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% | - |