Börse:
23,700€
-4,44%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
23,400€
Ask:
24,000€
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 24,40 | 24,40 | 23,40 | 23,40 | -5,65% | 568,00 |
| 17.09.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | 20,00 |
| 16.09.2021 | 24,10 | 24,30 | 23,70 | 23,90 | 0,84% | - |
| 15.09.2021 | 24,10 | 24,10 | 23,50 | 23,70 | -2,07% | - |
| 14.09.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 25,00 |
| 13.09.2021 | 24,30 | 24,80 | 23,70 | 23,90 | -2,05% | - |
| 10.09.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 20,00 |
| 09.09.2021 | 23,90 | 24,50 | 23,70 | 24,10 | -2,03% | - |
| 08.09.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 50,00 |
| 07.09.2021 | 24,40 | 24,60 | 24,40 | 24,60 | 1,23% | 400,00 |
| 06.09.2021 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 03.09.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 35,00 |
| 02.09.2021 | 24,30 | 24,70 | 24,10 | 24,60 | 0,41% | - |
| 01.09.2021 | 24,60 | 24,90 | 24,10 | 24,50 | -0,81% | - |
| 31.08.2021 | 24,50 | 24,70 | 23,90 | 24,70 | -0,40% | - |
| 30.08.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 2,90% | 201,00 |
| 27.08.2021 | 23,30 | 24,30 | 23,30 | 24,10 | 4,78% | - |
| 26.08.2021 | 23,20 | 23,20 | 23,00 | 23,00 | 0,44% | 125,00 |
| 25.08.2021 | 22,90 | 23,30 | 22,70 | 22,90 | 0,44% | - |
| 24.08.2021 | 22,50 | 22,90 | 22,30 | 22,80 | 3,17% | - |
| 23.08.2021 | 22,10 | 22,70 | 21,90 | 22,10 | 2,31% | - |
| 20.08.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 22,00 |
| 19.08.2021 | 21,40 | 21,80 | 20,90 | 21,40 | -3,60% | - |
| 18.08.2021 | 21,50 | 22,30 | 21,30 | 22,20 | 3,74% | - |
| 17.08.2021 | 21,20 | 21,40 | 21,20 | 21,40 | -6,96% | 100,00 |
| 16.08.2021 | 22,80 | 23,20 | 22,80 | 23,00 | 0,00% | 2.600,00 |
| 13.08.2021 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | 20,00 |
| 12.08.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | 60,00 |
| 11.08.2021 | 22,20 | 23,00 | 22,20 | 23,00 | 0,00% | 222,00 |
| 10.08.2021 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 142,00 |
| 09.08.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 350,00 |
| 06.08.2021 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 820,00 |
| 05.08.2021 | 21,70 | 22,30 | 21,50 | 22,20 | 0,45% | - |
| 04.08.2021 | 21,90 | 22,30 | 21,60 | 22,10 | 0,45% | - |
| 03.08.2021 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 250,00 |
| 02.08.2021 | 22,00 | 22,40 | 22,00 | 22,40 | 3,70% | 572,00 |
| 30.07.2021 | 21,40 | 22,10 | 21,10 | 21,60 | 0,00% | - |
| 29.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 300,00 |
| 28.07.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 800,00 |
| 27.07.2021 | 21,00 | 21,00 | 20,00 | 20,40 | -4,23% | 169,00 |
| 26.07.2021 | 21,50 | 21,90 | 21,20 | 21,30 | -1,39% | - |
| 23.07.2021 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 70,00 |
| 22.07.2021 | 22,70 | 22,70 | 21,40 | 21,60 | -1,82% | - |
| 21.07.2021 | 22,00 | 22,00 | 21,80 | 22,00 | 2,80% | 450,00 |
| 20.07.2021 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 166,00 |
| 19.07.2021 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 237,00 |
| 16.07.2021 | 22,80 | 22,80 | 21,40 | 21,40 | -5,31% | 379,00 |
| 15.07.2021 | 23,40 | 23,40 | 22,60 | 22,60 | -4,24% | 642,00 |
| 14.07.2021 | 24,00 | 24,40 | 23,60 | 23,60 | -0,84% | 600,00 |
| 13.07.2021 | 24,60 | 24,60 | 23,80 | 23,80 | -2,46% | 350,00 |
| 12.07.2021 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | 400,00 |
| 09.07.2021 | 23,90 | 24,70 | 23,70 | 24,50 | 2,94% | - |
| 08.07.2021 | 24,40 | 24,40 | 23,80 | 23,80 | -3,25% | 250,00 |
| 07.07.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 06.07.2021 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 85,00 |
| 05.07.2021 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 60,00 |
| 02.07.2021 | 25,60 | 25,60 | 25,40 | 25,40 | 2,01% | 400,00 |
| 01.07.2021 | 25,70 | 25,90 | 24,70 | 24,90 | -2,35% | - |
| 30.06.2021 | 25,70 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 29.06.2021 | 25,50 | 26,10 | 25,30 | 25,50 | 5,37% | - |
| 28.06.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -2,81% | 250,00 |
| 25.06.2021 | 25,10 | 25,50 | 24,70 | 24,90 | 1,63% | - |
| 24.06.2021 | 23,70 | 24,50 | 23,70 | 24,50 | 3,81% | - |
| 23.06.2021 | 23,50 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 22.06.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 90,00 |
| 21.06.2021 | 22,70 | 23,80 | 22,70 | 23,70 | 1,28% | - |
| 18.06.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 170,00 |
| 17.06.2021 | 24,60 | 24,90 | 24,10 | 24,20 | -1,63% | - |
| 16.06.2021 | 24,90 | 25,10 | 24,30 | 24,60 | -2,77% | - |
| 15.06.2021 | 25,50 | 25,90 | 25,10 | 25,30 | 1,20% | - |
| 14.06.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 75,00 |
| 11.06.2021 | 24,70 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 10.06.2021 | 25,00 | 25,20 | 25,00 | 25,20 | 0,40% | 70,00 |
| 09.06.2021 | 25,30 | 25,30 | 24,60 | 25,10 | -1,95% | - |
| 08.06.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 20,00 |
| 07.06.2021 | 25,70 | 25,90 | 25,10 | 25,30 | 0,40% | - |
| 04.06.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 11,00 |
| 03.06.2021 | 26,50 | 26,60 | 25,20 | 25,40 | -4,87% | - |
| 02.06.2021 | 26,90 | 27,10 | 26,30 | 26,70 | 0,75% | - |
| 01.06.2021 | 26,30 | 26,90 | 26,30 | 26,50 | 0,76% | - |
| 31.05.2021 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 28.05.2021 | 26,60 | 26,90 | 26,10 | 26,30 | 2,73% | - |
| 27.05.2021 | 25,40 | 25,60 | 25,40 | 25,60 | 1,19% | 45,00 |
| 26.05.2021 | 24,70 | 25,50 | 24,70 | 25,30 | 0,40% | - |
| 25.05.2021 | 25,50 | 26,30 | 25,00 | 25,20 | -2,33% | - |
| 24.05.2021 | 25,80 | 25,80 | 25,60 | 25,80 | 1,98% | 45,00 |
| 21.05.2021 | 25,10 | 25,70 | 25,00 | 25,30 | 0,80% | - |
| 20.05.2021 | 25,30 | 25,50 | 24,70 | 25,10 | -1,18% | - |
| 19.05.2021 | 24,20 | 25,40 | 24,20 | 25,40 | 0,40% | 761,00 |
| 18.05.2021 | 24,30 | 25,30 | 24,10 | 25,30 | 5,42% | - |
| 17.05.2021 | 23,20 | 24,00 | 23,20 | 24,00 | 6,19% | 200,00 |
| 14.05.2021 | 22,80 | 22,80 | 22,60 | 22,60 | 2,73% | 720,00 |
| 13.05.2021 | 22,00 | 22,40 | 22,00 | 22,00 | -5,17% | 590,00 |
| 12.05.2021 | 23,20 | 23,20 | 23,00 | 23,20 | 2,65% | 600,00 |
| 11.05.2021 | 22,80 | 22,80 | 21,60 | 22,60 | -1,74% | 415,00 |
| 10.05.2021 | 23,80 | 23,80 | 23,00 | 23,00 | -4,96% | 210,00 |
| 07.05.2021 | 24,40 | 24,40 | 24,20 | 24,20 | -6,20% | 455,00 |
| 06.05.2021 | 25,80 | 25,80 | 25,60 | 25,80 | 4,88% | 400,00 |
| 05.05.2021 | 24,20 | 24,60 | 24,00 | 24,60 | -4,65% | 505,00 |
| 04.05.2021 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 125,00 |