Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,24 | 35,25 | 35,18 | 35,18 | 3,62% | - |
| 25.02.2021 | 33,95 | 33,96 | 33,92 | 33,95 | -8,02% | - |
| 24.02.2021 | 35,42 | 37,22 | 35,10 | 36,91 | 1,37% | - |
| 23.02.2021 | 35,09 | 37,05 | 34,01 | 36,41 | -4,10% | - |
| 22.02.2021 | 38,62 | 39,61 | 37,41 | 37,97 | -2,58% | - |
| 19.02.2021 | 38,14 | 39,04 | 37,79 | 38,97 | 6,72% | - |
| 18.02.2021 | 36,38 | 37,38 | 36,04 | 36,52 | -4,54% | - |
| 17.02.2021 | 38,30 | 38,60 | 37,11 | 38,25 | -3,32% | - |
| 16.02.2021 | 42,97 | 43,00 | 38,87 | 39,57 | -2,08% | - |
| 12.02.2021 | 39,82 | 40,52 | 39,10 | 40,41 | 4,78% | - |
| 11.02.2021 | 37,70 | 39,99 | 0,00 | 38,56 | 17,54% | - |
| 10.02.2021 | 33,41 | 33,69 | 32,50 | 32,81 | -3,42% | - |
| 09.02.2021 | 34,66 | 34,66 | 33,73 | 33,97 | -1,47% | - |
| 08.02.2021 | 35,30 | 35,42 | 33,88 | 34,47 | 2,59% | - |
| 05.02.2021 | 35,37 | 35,93 | 33,32 | 33,60 | -3,64% | - |
| 04.02.2021 | 34,62 | 34,88 | 34,62 | 34,87 | 5,81% | - |
| 03.02.2021 | 33,62 | 33,94 | 32,04 | 32,96 | -0,45% | - |
| 02.02.2021 | 31,50 | 33,24 | 31,11 | 33,11 | 6,55% | - |
| 01.02.2021 | 29,89 | 31,36 | 29,41 | 31,07 | 7,47% | - |
| 29.01.2021 | 29,69 | 29,99 | 28,29 | 28,91 | 1,62% | - |
| 28.01.2021 | 28,53 | 28,53 | 28,45 | 28,45 | 5,96% | - |
| 27.01.2021 | 27,96 | 28,06 | 26,36 | 26,85 | -8,28% | - |
| 26.01.2021 | 29,96 | 30,09 | 29,25 | 29,28 | -4,75% | - |
| 25.01.2021 | 31,63 | 31,67 | 29,61 | 30,74 | -0,60% | - |
| 22.01.2021 | 30,85 | 30,98 | 30,38 | 30,92 | 0,75% | - |
| 21.01.2021 | 30,69 | 30,69 | 30,66 | 30,69 | 2,68% | - |
| 20.01.2021 | 30,46 | 30,57 | 29,42 | 29,89 | 1,61% | - |
| 19.01.2021 | 28,83 | 29,66 | 28,78 | 29,42 | 3,59% | - |
| 15.01.2021 | 27,88 | 28,73 | 27,67 | 28,40 | -3,70% | - |
| 14.01.2021 | 29,51 | 30,03 | 29,37 | 29,49 | -0,12% | - |
| 13.01.2021 | 30,85 | 31,00 | 28,81 | 29,52 | -2,94% | - |
| 12.01.2021 | 30,11 | 31,23 | 29,75 | 30,42 | 10,34% | - |
| 11.01.2021 | 27,63 | 27,92 | 27,28 | 27,57 | -1,25% | - |
| 08.01.2021 | 27,83 | 28,16 | 27,24 | 27,92 | -2,17% | - |
| 07.01.2021 | 28,40 | 28,70 | 28,23 | 28,54 | 1,64% | - |
| 06.01.2021 | 27,48 | 28,50 | 27,32 | 28,08 | 6,34% | - |
| 05.01.2021 | 26,53 | 27,40 | 26,07 | 26,40 | 7,87% | - |
| 04.01.2021 | 24,72 | 24,75 | 23,82 | 24,48 | 3,23% | - |
| 31.12.2020 | 23,56 | 24,12 | 23,31 | 23,71 | 0,04% | - |
| 30.12.2020 | 23,50 | 23,80 | 23,23 | 23,70 | 4,08% | - |
| 29.12.2020 | 23,23 | 23,53 | 22,57 | 22,77 | -5,38% | - |
| 28.12.2020 | 22,93 | 24,07 | 22,93 | 24,07 | 3,13% | - |
| 24.12.2020 | 23,55 | 23,75 | 22,96 | 23,34 | -0,91% | - |
| 23.12.2020 | 23,36 | 23,76 | 23,31 | 23,55 | 0,53% | - |
| 22.12.2020 | 23,70 | 23,80 | 22,75 | 23,43 | 2,63% | - |
| 21.12.2020 | 22,38 | 23,24 | 22,24 | 22,83 | -0,15% | - |
| 18.12.2020 | 23,79 | 24,07 | 22,57 | 22,86 | -5,56% | - |
| 17.12.2020 | 24,55 | 24,65 | 23,85 | 24,21 | -0,29% | - |
| 16.12.2020 | 24,52 | 24,53 | 23,78 | 24,28 | -0,47% | - |
| 15.12.2020 | 24,75 | 25,27 | 24,16 | 24,39 | 0,39% | - |
| 14.12.2020 | 25,17 | 25,17 | 24,19 | 24,30 | -1,80% | - |
| 11.12.2020 | 26,12 | 26,23 | 24,71 | 24,74 | -6,71% | - |
| 10.12.2020 | 26,52 | 26,52 | 26,52 | 26,52 | 1,18% | - |
| 09.12.2020 | 26,21 | 26,21 | 26,21 | 26,21 | -6,48% | - |
| 08.12.2020 | 28,25 | 29,06 | 27,44 | 28,03 | -1,20% | - |
| 07.12.2020 | 27,72 | 28,58 | 27,47 | 28,37 | 14,31% | - |
| 04.12.2020 | 24,58 | 24,96 | 24,19 | 24,82 | -3,65% | - |
| 03.12.2020 | 25,67 | 28,33 | 24,38 | 25,76 | 4,63% | - |
| 02.12.2020 | 24,56 | 25,81 | 24,34 | 24,62 | 1,78% | - |
| 01.12.2020 | 25,04 | 27,83 | 24,19 | 24,19 | -2,24% | - |
| 30.11.2020 | 24,83 | 24,85 | 24,23 | 24,74 | -1,14% | - |
| 27.11.2020 | 24,69 | 25,22 | 24,49 | 25,03 | 2,75% | - |
| 25.11.2020 | 24,77 | 25,12 | 24,36 | 24,36 | 0,52% | - |
| 24.11.2020 | 24,00 | 25,20 | 23,51 | 24,23 | -3,45% | - |
| 23.11.2020 | 23,10 | 25,82 | 23,10 | 25,10 | 15,81% | - |
| 20.11.2020 | 21,69 | 21,96 | 21,21 | 21,67 | 3,07% | - |
| 19.11.2020 | 21,36 | 21,39 | 20,70 | 21,03 | -2,19% | - |
| 18.11.2020 | 20,67 | 21,53 | 20,62 | 21,50 | 5,16% | - |
| 17.11.2020 | 20,57 | 20,87 | 20,05 | 20,44 | -2,29% | - |
| 16.11.2020 | 20,92 | 21,01 | 20,74 | 20,92 | 2,35% | - |
| 13.11.2020 | 20,72 | 20,72 | 20,08 | 20,44 | 3,89% | - |
| 12.11.2020 | 20,02 | 20,67 | 19,39 | 19,68 | -0,08% | - |
| 11.11.2020 | 19,14 | 19,73 | 18,67 | 19,69 | 2,58% | - |
| 10.11.2020 | 19,08 | 19,98 | 0,00 | 19,20 | -2,22% | - |
| 09.11.2020 | 19,00 | 21,37 | 18,56 | 19,63 | 5,48% | - |
| 06.11.2020 | 18,34 | 19,09 | 18,13 | 18,61 | 6,92% | - |
| 05.11.2020 | 17,00 | 17,59 | 16,81 | 17,41 | 6,94% | - |
| 04.11.2020 | 16,75 | 16,75 | 0,00 | 16,28 | 0,18% | - |
| 03.11.2020 | 16,11 | 16,47 | 15,69 | 16,25 | 3,44% | - |
| 02.11.2020 | 16,80 | 16,80 | 15,60 | 15,71 | 0,16% | - |
| 30.10.2020 | 15,76 | 15,95 | 15,46 | 15,68 | -1,66% | - |
| 29.10.2020 | 15,44 | 16,24 | 15,36 | 15,95 | 4,01% | - |
| 28.10.2020 | 15,53 | 15,53 | 15,01 | 15,33 | -3,80% | - |
| 27.10.2020 | 15,81 | 16,06 | 15,75 | 15,94 | -2,81% | - |
| 26.10.2020 | 16,34 | 16,49 | 16,07 | 16,40 | -2,93% | - |
| 23.10.2020 | 16,37 | 16,89 | 16,24 | 16,89 | 2,89% | - |
| 22.10.2020 | 16,45 | 16,57 | 16,00 | 16,42 | -1,03% | - |
| 21.10.2020 | 16,95 | 16,97 | 16,39 | 16,59 | -4,24% | - |
| 20.10.2020 | 16,95 | 17,32 | 16,84 | 17,32 | 2,88% | - |
| 19.10.2020 | 17,02 | 17,17 | 16,74 | 16,84 | 0,99% | - |
| 16.10.2020 | 16,77 | 17,13 | 16,57 | 16,67 | 0,57% | - |
| 15.10.2020 | 16,08 | 16,65 | 15,78 | 16,58 | -0,54% | - |
| 14.10.2020 | 16,37 | 16,80 | 16,16 | 16,67 | 0,48% | - |
| 13.10.2020 | 16,53 | 16,90 | 16,25 | 16,59 | -1,57% | - |
| 12.10.2020 | 16,27 | 17,16 | 16,27 | 16,85 | 2,53% | - |
| 09.10.2020 | 16,94 | 16,94 | 16,23 | 16,44 | -1,23% | - |
| 08.10.2020 | 16,65 | 16,84 | 16,46 | 16,64 | -1,65% | - |
| 07.10.2020 | 16,06 | 17,34 | 15,86 | 16,92 | 8,81% | - |
| 06.10.2020 | 15,87 | 16,48 | 15,42 | 15,55 | 0,75% | - |
| 05.10.2020 | 14,59 | 15,97 | 14,59 | 15,44 | 18,32% | - |