18,345€
-4,50%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -3,54% | - |
| 18.04.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -3,66% | - |
| 17.04.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,40% | - |
| 16.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -1,38% | - |
| 15.04.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -4,43% | - |
| 12.04.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 3,31% | - |
| 11.04.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -2,93% | - |
| 10.04.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,24% | - |
| 09.04.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,36% | - |
| 08.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -1,34% | - |
| 05.04.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,10% | - |
| 04.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 4,76% | - |
| 03.04.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -2,40% | - |
| 02.04.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 2,05% | 100,00 |
| 28.03.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,09% | - |
| 27.03.2024 | 19,36 | 20,25 | 19,36 | 20,25 | 2,64% | 25,00 |
| 26.03.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,70% | - |
| 25.03.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -2,45% | - |
| 22.03.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,59% | - |
| 21.03.2024 | 19,36 | 20,49 | 19,36 | 20,49 | 8,04% | 50,00 |
| 20.03.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,02% | - |
| 19.03.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -2,64% | - |
| 18.03.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,18% | - |
| 15.03.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -3,59% | - |
| 14.03.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -3,63% | - |
| 13.03.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -1,12% | - |
| 12.03.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -1,83% | - |
| 11.03.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -1,66% | - |
| 08.03.2024 | 22,23 | 22,23 | 22,23 | 22,23 | 6,62% | - |
| 07.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 2,61% | - |
| 06.03.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,17% | - |
| 05.03.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -0,34% | - |
| 04.03.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 3,68% | - |
| 01.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,59% | - |
| 29.02.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,62% | - |
| 28.02.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -0,64% | - |
| 27.02.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 1,53% | - |
| 26.02.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -1,46% | - |
| 23.02.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,15% | - |
| 22.02.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,49% | - |
| 21.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,88% | - |
| 20.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,46% | - |
| 16.02.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -0,24% | - |
| 15.02.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 3,07% | - |
| 14.02.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -5,52% | - |
| 13.02.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,98% | - |
| 12.02.2024 | 21,53 | 21,53 | 21,53 | 21,53 | 4,16% | - |
| 09.02.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -2,22% | - |
| 08.02.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -10,08% | - |
| 07.02.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -2,12% | - |
| 06.02.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 3,76% | - |
| 05.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,87% | - |
| 02.02.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,21% | - |
| 01.02.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -2,65% | - |
| 31.01.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -4,09% | - |
| 30.01.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 3,15% | - |
| 29.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -5,71% | - |
| 26.01.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 1,13% | - |
| 25.01.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -2,18% | - |
| 24.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,54% | - |
| 23.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 2,04% | - |
| 22.01.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 1,09% | - |
| 19.01.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 3,86% | - |
| 18.01.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,29% | - |
| 17.01.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -1,41% | - |
| 16.01.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,92% | - |
| 15.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,17% | - |
| 12.01.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 1,48% | - |
| 11.01.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -1,54% | - |
| 10.01.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -0,83% | - |
| 09.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 1,77% | - |
| 08.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,74% | - |
| 05.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -5,66% | - |
| 04.01.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 3,60% | - |
| 03.01.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 5,42% | - |
| 02.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,64% | - |
| 29.12.2023 | 23,76 | 23,84 | 23,76 | 23,84 | 0,93% | - |
| 28.12.2023 | 23,62 | 23,62 | 23,62 | 23,62 | -0,55% | - |
| 27.12.2023 | 23,75 | 23,75 | 23,75 | 23,75 | 3,08% | - |
| 22.12.2023 | 23,04 | 23,04 | 23,04 | 23,04 | 1,23% | - |
| 21.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 0,04% | - |
| 20.12.2023 | 22,75 | 22,75 | 22,75 | 22,75 | 1,43% | - |
| 19.12.2023 | 22,43 | 22,43 | 22,43 | 22,43 | -0,84% | - |
| 18.12.2023 | 22,62 | 22,62 | 22,62 | 22,62 | -1,44% | - |
| 15.12.2023 | 22,95 | 22,95 | 22,95 | 22,95 | 3,33% | - |
| 14.12.2023 | 22,21 | 22,21 | 22,21 | 22,21 | 3,01% | - |
| 13.12.2023 | 21,56 | 21,56 | 21,56 | 21,56 | 1,84% | - |
| 12.12.2023 | 21,17 | 21,17 | 21,17 | 21,17 | 1,24% | - |
| 11.12.2023 | 20,91 | 20,91 | 20,91 | 20,91 | 0,67% | - |
| 08.12.2023 | 20,77 | 20,77 | 20,77 | 20,77 | 2,77% | - |
| 07.12.2023 | 20,21 | 20,21 | 20,21 | 20,21 | 1,43% | - |
| 06.12.2023 | 19,93 | 19,93 | 19,93 | 19,93 | -1,75% | - |
| 05.12.2023 | 20,28 | 20,28 | 20,28 | 20,28 | 1,35% | - |
| 04.12.2023 | 20,01 | 20,01 | 20,01 | 20,01 | 2,96% | - |
| 01.12.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -1,87% | - |
| 30.11.2023 | 19,81 | 19,81 | 19,81 | 19,81 | 2,14% | - |
| 29.11.2023 | 19,39 | 19,39 | 19,39 | 19,39 | -0,95% | - |
| 28.11.2023 | 19,58 | 19,58 | 19,58 | 19,58 | -2,71% | - |
| 27.11.2023 | 20,12 | 20,12 | 20,12 | 20,12 | -0,20% | - |