19,810$
1,33%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 19,80 | 19,95 | 19,43 | 19,79 | 1,23% | 89.923,00 |
| 19.04.2024 | 19,81 | 20,09 | 19,38 | 19,55 | -2,64% | 162.878,00 |
| 18.04.2024 | 20,48 | 20,48 | 19,87 | 20,08 | -2,81% | 109.057,00 |
| 17.04.2024 | 21,50 | 21,69 | 20,63 | 20,66 | -3,23% | 73.580,00 |
| 16.04.2024 | 21,25 | 21,53 | 20,98 | 21,35 | -0,51% | 61.203,00 |
| 15.04.2024 | 22,02 | 22,07 | 21,16 | 21,46 | -1,20% | 95.573,00 |
| 12.04.2024 | 22,52 | 22,52 | 21,66 | 21,72 | -5,07% | 78.714,00 |
| 11.04.2024 | 22,21 | 22,93 | 21,99 | 22,88 | 2,74% | 59.824,00 |
| 10.04.2024 | 22,32 | 23,22 | 22,09 | 22,27 | -4,09% | 81.588,00 |
| 09.04.2024 | 23,08 | 23,31 | 22,91 | 23,22 | 1,35% | 49.935,00 |
| 08.04.2024 | 22,64 | 23,07 | 22,50 | 22,91 | 1,78% | 52.318,00 |
| 05.04.2024 | 22,68 | 22,76 | 22,13 | 22,51 | -1,32% | 92.804,00 |
| 04.04.2024 | 23,18 | 23,73 | 22,66 | 22,81 | -0,04% | 106.006,00 |
| 03.04.2024 | 21,43 | 22,82 | 21,39 | 22,82 | 4,97% | 73.851,00 |
| 02.04.2024 | 21,88 | 21,88 | 21,59 | 21,74 | -1,50% | 95.311,00 |
| 01.04.2024 | 22,00 | 22,45 | 21,83 | 22,07 | 0,14% | 53.773,00 |
| 28.03.2024 | 21,86 | 22,27 | 21,78 | 22,04 | 0,92% | 99.634,00 |
| 27.03.2024 | 21,33 | 21,89 | 20,85 | 21,84 | 3,80% | 88.582,00 |
| 26.03.2024 | 21,71 | 21,88 | 21,03 | 21,04 | -2,50% | 74.847,00 |
| 25.03.2024 | 21,57 | 21,76 | 21,43 | 21,58 | -0,28% | 59.885,00 |
| 22.03.2024 | 22,10 | 22,22 | 21,58 | 21,64 | -2,39% | 65.836,00 |
| 21.03.2024 | 21,59 | 23,15 | 21,55 | 22,17 | 3,93% | 169.548,00 |
| 20.03.2024 | 20,56 | 21,55 | 20,36 | 21,33 | 2,90% | 112.484,00 |
| 19.03.2024 | 20,75 | 21,09 | 20,57 | 20,73 | -0,91% | 83.448,00 |
| 18.03.2024 | 21,61 | 21,62 | 20,92 | 20,92 | -2,92% | 117.223,00 |
| 15.03.2024 | 21,40 | 21,93 | 21,40 | 21,55 | -0,44% | 271.588,00 |
| 14.03.2024 | 22,25 | 22,47 | 21,48 | 21,65 | -3,67% | 82.579,00 |
| 13.03.2024 | 23,05 | 23,33 | 22,36 | 22,47 | -3,69% | 130.756,00 |
| 12.03.2024 | 23,58 | 23,66 | 23,08 | 23,33 | -0,98% | 77.287,00 |
| 11.03.2024 | 23,59 | 24,01 | 23,33 | 23,56 | -1,59% | 91.715,00 |
| 08.03.2024 | 24,90 | 25,00 | 23,91 | 23,94 | -2,60% | 85.236,00 |
| 07.03.2024 | 23,20 | 25,01 | 23,20 | 24,58 | 6,92% | 134.952,00 |
| 06.03.2024 | 22,68 | 23,25 | 22,50 | 22,99 | 3,09% | 82.902,00 |
| 05.03.2024 | 22,54 | 22,74 | 22,15 | 22,30 | -2,06% | 71.246,00 |
| 04.03.2024 | 23,00 | 23,34 | 22,53 | 22,77 | -0,39% | 86.761,00 |
| 01.03.2024 | 22,05 | 22,96 | 21,94 | 22,86 | 4,38% | 157.640,00 |
| 29.02.2024 | 22,15 | 22,30 | 21,59 | 21,90 | 1,15% | 84.739,00 |
| 28.02.2024 | 21,68 | 22,01 | 21,61 | 21,65 | -1,59% | 93.451,00 |
| 27.02.2024 | 22,36 | 22,68 | 21,97 | 22,00 | -0,86% | 76.262,00 |
| 26.02.2024 | 21,81 | 22,39 | 21,81 | 22,19 | 1,74% | 106.018,00 |
| 23.02.2024 | 21,80 | 22,07 | 21,59 | 21,81 | -1,40% | 158.051,00 |
| 22.02.2024 | 22,09 | 22,23 | 21,89 | 22,12 | -0,09% | 141.964,00 |
| 21.02.2024 | 22,20 | 22,24 | 21,75 | 22,14 | -0,40% | 96.875,00 |
| 20.02.2024 | 22,07 | 22,59 | 21,79 | 22,23 | -0,80% | 143.458,00 |
| 16.02.2024 | 22,88 | 23,00 | 22,35 | 22,41 | -2,52% | 127.795,00 |
| 15.02.2024 | 23,29 | 23,43 | 22,73 | 22,99 | 0,48% | 139.062,00 |
| 14.02.2024 | 22,75 | 23,06 | 22,41 | 22,88 | 2,92% | 133.202,00 |
| 13.02.2024 | 22,79 | 23,10 | 22,08 | 22,23 | -5,96% | 208.311,00 |
| 12.02.2024 | 23,60 | 24,02 | 23,52 | 23,64 | 0,72% | 131.348,00 |
| 09.02.2024 | 22,54 | 23,67 | 22,48 | 23,47 | 4,31% | 202.483,00 |
| 08.02.2024 | 22,81 | 23,25 | 22,25 | 22,50 | -2,17% | 249.865,00 |
| 07.02.2024 | 23,55 | 24,42 | 21,37 | 23,00 | -10,64% | 562.280,00 |
| 06.02.2024 | 25,90 | 25,97 | 25,31 | 25,74 | -1,23% | 155.232,00 |
| 05.02.2024 | 25,07 | 26,18 | 24,83 | 26,06 | 3,29% | 136.543,00 |
| 02.02.2024 | 25,53 | 25,82 | 25,22 | 25,23 | -2,47% | 93.397,00 |
| 01.02.2024 | 25,81 | 25,95 | 25,48 | 25,87 | 0,82% | 84.122,00 |
| 31.01.2024 | 26,16 | 26,80 | 25,62 | 25,66 | -2,88% | 116.786,00 |
| 30.01.2024 | 27,31 | 27,74 | 26,42 | 26,42 | -4,17% | 77.735,00 |
| 29.01.2024 | 26,70 | 27,58 | 26,38 | 27,57 | 2,87% | 151.774,00 |
| 26.01.2024 | 27,95 | 27,95 | 26,48 | 26,80 | -4,11% | 125.746,00 |
| 25.01.2024 | 28,49 | 28,49 | 27,46 | 27,95 | -0,57% | 124.693,00 |
| 24.01.2024 | 29,11 | 29,11 | 27,83 | 28,11 | -2,09% | 106.602,00 |
| 23.01.2024 | 28,58 | 28,79 | 28,32 | 28,71 | 1,92% | 108.459,00 |
| 22.01.2024 | 28,00 | 28,50 | 27,79 | 28,17 | 2,29% | 176.361,00 |
| 19.01.2024 | 27,34 | 27,62 | 26,61 | 27,54 | 1,14% | 117.689,00 |
| 18.01.2024 | 26,68 | 27,31 | 26,45 | 27,23 | 3,73% | 110.708,00 |
| 17.01.2024 | 25,64 | 26,33 | 25,45 | 26,25 | 0,31% | 174.211,00 |
| 16.01.2024 | 26,16 | 26,34 | 25,94 | 26,17 | -0,98% | 100.075,00 |
| 12.01.2024 | 26,79 | 26,87 | 26,40 | 26,43 | -0,38% | 93.641,00 |
| 11.01.2024 | 26,39 | 26,71 | 26,17 | 26,53 | 1,57% | 100.169,00 |
| 10.01.2024 | 26,37 | 26,39 | 25,56 | 26,12 | -1,43% | 163.072,00 |
| 09.01.2024 | 26,16 | 26,69 | 25,86 | 26,50 | -0,93% | 141.733,00 |
| 08.01.2024 | 26,31 | 27,06 | 26,23 | 26,75 | 1,67% | 102.490,00 |
| 05.01.2024 | 26,62 | 27,46 | 26,05 | 26,31 | -1,16% | 202.854,00 |
| 04.01.2024 | 28,19 | 28,21 | 26,62 | 26,62 | -5,84% | 199.828,00 |
| 03.01.2024 | 26,99 | 28,38 | 26,52 | 28,27 | 3,25% | 299.025,00 |
| 02.01.2024 | 26,66 | 28,60 | 26,39 | 27,38 | 5,07% | 325.258,00 |
| 29.12.2023 | 26,43 | 26,82 | 25,89 | 26,06 | -1,85% | 195.062,00 |
| 28.12.2023 | 26,39 | 26,73 | 26,05 | 26,55 | 0,19% | 131.688,00 |
| 27.12.2023 | 26,57 | 26,80 | 26,32 | 26,50 | 0,19% | 79.492,00 |
| 26.12.2023 | 25,78 | 26,62 | 25,78 | 26,45 | 2,64% | 91.111,00 |
| 22.12.2023 | 25,93 | 26,30 | 25,58 | 25,77 | 0,47% | 85.355,00 |
| 21.12.2023 | 25,53 | 26,01 | 25,34 | 25,65 | 2,27% | 95.381,00 |
| 20.12.2023 | 25,05 | 26,50 | 24,87 | 25,08 | -0,44% | 273.918,00 |
| 19.12.2023 | 24,83 | 25,43 | 24,72 | 25,19 | 1,78% | 87.466,00 |
| 18.12.2023 | 25,15 | 25,15 | 24,59 | 24,75 | -0,48% | 149.586,00 |
| 15.12.2023 | 25,80 | 25,86 | 24,82 | 24,87 | -2,16% | 913.761,00 |
| 14.12.2023 | 24,79 | 25,58 | 24,79 | 25,42 | 4,10% | 196.585,00 |
| 13.12.2023 | 23,26 | 24,44 | 23,08 | 24,42 | 4,09% | 125.678,00 |
| 12.12.2023 | 23,03 | 23,63 | 22,88 | 23,46 | 1,82% | 157.945,00 |
| 11.12.2023 | 22,70 | 23,19 | 22,70 | 23,04 | 1,41% | 78.654,00 |
| 08.12.2023 | 22,47 | 23,08 | 22,37 | 22,72 | 0,49% | 140.690,00 |
| 07.12.2023 | 22,17 | 22,70 | 21,92 | 22,61 | 3,05% | 127.293,00 |
| 06.12.2023 | 21,99 | 22,50 | 21,83 | 21,94 | 1,20% | 80.069,00 |
| 05.12.2023 | 22,07 | 22,33 | 21,62 | 21,68 | -2,47% | 93.018,00 |
| 04.12.2023 | 21,70 | 22,25 | 21,58 | 22,23 | 2,25% | 106.504,00 |
| 01.12.2023 | 21,30 | 21,99 | 21,08 | 21,74 | 1,49% | 96.247,00 |
| 30.11.2023 | 22,00 | 22,00 | 21,27 | 21,42 | -2,06% | 76.701,00 |
| 29.11.2023 | 21,88 | 22,67 | 21,66 | 21,87 | 1,72% | 191.055,00 |
| 28.11.2023 | 21,63 | 21,81 | 21,21 | 21,50 | -0,60% | 107.935,00 |