Börse:
28,725€
-9,92%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
28,720€
Ask:
28,730€
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 28,77 | 28,79 | 28,66 | 28,73 | -9,92% | - |
| 01.07.2022 | 31,82 | 31,89 | 31,82 | 31,89 | 1,56% | 83,00 |
| 30.06.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 0,72% | 9,00 |
| 29.06.2022 | 32,62 | 32,82 | 30,81 | 31,18 | -5,82% | - |
| 28.06.2022 | 33,54 | 34,64 | 32,98 | 33,10 | 2,51% | - |
| 27.06.2022 | 32,29 | 32,29 | 32,29 | 32,29 | 0,26% | 18,00 |
| 24.06.2022 | 31,70 | 32,93 | 31,65 | 32,21 | 0,88% | - |
| 23.06.2022 | 31,61 | 32,25 | 31,23 | 31,93 | 0,44% | - |
| 22.06.2022 | 31,92 | 32,17 | 30,86 | 31,79 | -1,93% | - |
| 21.06.2022 | 32,36 | 32,94 | 31,27 | 32,41 | 2,24% | - |
| 20.06.2022 | 31,84 | 31,84 | 31,70 | 31,70 | 1,83% | 31,00 |
| 17.06.2022 | 31,24 | 31,24 | 31,13 | 31,13 | 0,13% | 100,00 |
| 16.06.2022 | 33,47 | 33,47 | 31,09 | 31,09 | -9,25% | 55,00 |
| 15.06.2022 | 34,67 | 34,80 | 33,84 | 34,26 | -0,26% | 260,00 |
| 14.06.2022 | 34,35 | 34,35 | 34,35 | 34,35 | 0,32% | 300,00 |
| 13.06.2022 | 35,59 | 35,59 | 34,24 | 34,24 | -3,52% | 318,00 |
| 10.06.2022 | 37,21 | 37,50 | 35,28 | 35,49 | -5,99% | - |
| 09.06.2022 | 38,34 | 39,02 | 37,57 | 37,75 | -3,82% | - |
| 08.06.2022 | 39,25 | 39,25 | 39,25 | 39,25 | -1,67% | 20,00 |
| 07.06.2022 | 39,85 | 40,88 | 39,03 | 39,92 | -1,13% | - |
| 06.06.2022 | 40,04 | 40,37 | 40,04 | 40,37 | 1,98% | 300,00 |
| 03.06.2022 | 41,51 | 41,51 | 39,51 | 39,59 | -5,39% | - |
| 02.06.2022 | 40,71 | 42,24 | 40,37 | 41,84 | 2,17% | - |
| 01.06.2022 | 40,95 | 40,95 | 40,95 | 40,95 | -1,70% | 200,00 |
| 31.05.2022 | 43,25 | 43,39 | 41,12 | 41,66 | -3,83% | - |
| 30.05.2022 | 42,50 | 43,38 | 42,50 | 43,32 | 1,59% | 325,00 |
| 27.05.2022 | 42,64 | 42,64 | 42,64 | 42,64 | 10,67% | 20,00 |
| 26.05.2022 | 36,43 | 39,02 | 35,80 | 38,53 | 11,26% | - |
| 25.05.2022 | 34,80 | 34,80 | 34,63 | 34,63 | -0,57% | 55,00 |
| 24.05.2022 | 36,58 | 36,63 | 34,83 | 34,83 | -5,35% | 510,00 |
| 23.05.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -4,13% | 150,00 |
| 20.05.2022 | 38,40 | 39,61 | 37,86 | 38,39 | 0,85% | - |
| 19.05.2022 | 38,06 | 38,06 | 38,06 | 38,06 | 0,37% | 55,00 |
| 18.05.2022 | 37,40 | 37,92 | 37,40 | 37,92 | -1,04% | 80,00 |
| 17.05.2022 | 37,32 | 39,54 | 37,32 | 38,32 | 1,00% | 645,00 |
| 16.05.2022 | 37,00 | 37,94 | 37,00 | 37,94 | 1,17% | 50,00 |
| 13.05.2022 | 35,67 | 38,00 | 35,25 | 37,50 | 17,30% | 957,00 |
| 12.05.2022 | 31,97 | 31,97 | 31,97 | 31,97 | -3,52% | 45,00 |
| 11.05.2022 | 33,99 | 34,43 | 32,17 | 33,14 | -3,45% | - |
| 10.05.2022 | 34,32 | 34,32 | 34,32 | 34,32 | 0,32% | 177,00 |
| 09.05.2022 | 36,02 | 36,02 | 34,21 | 34,21 | -8,31% | 369,00 |
| 06.05.2022 | 40,93 | 42,32 | 35,00 | 37,31 | -12,62% | 327,00 |
| 05.05.2022 | 42,70 | 42,70 | 42,70 | 42,70 | -0,56% | 2,00 |
| 04.05.2022 | 43,34 | 43,34 | 42,94 | 42,94 | 0,80% | 93,00 |
| 03.05.2022 | 41,90 | 42,68 | 41,90 | 42,60 | 2,33% | 404,00 |
| 02.05.2022 | 41,00 | 42,18 | 40,64 | 41,63 | -0,55% | - |
| 29.04.2022 | 41,98 | 41,98 | 41,86 | 41,86 | -0,62% | 85,00 |
| 28.04.2022 | 40,00 | 42,12 | 40,00 | 42,12 | 5,59% | 190,00 |
| 27.04.2022 | 39,21 | 39,89 | 39,19 | 39,89 | -1,68% | 344,00 |
| 26.04.2022 | 40,57 | 40,57 | 40,57 | 40,57 | 1,05% | 50,00 |
| 25.04.2022 | 40,15 | 40,15 | 40,15 | 40,15 | -3,90% | 211,00 |
| 22.04.2022 | 41,78 | 41,78 | 41,78 | 41,78 | 1,90% | 30,00 |
| 21.04.2022 | 42,62 | 42,62 | 41,00 | 41,00 | -5,73% | 207,00 |
| 20.04.2022 | 43,49 | 43,49 | 43,49 | 43,49 | 1,14% | 70,00 |
| 19.04.2022 | 42,41 | 43,40 | 42,41 | 43,00 | 1,37% | 212,00 |
| 14.04.2022 | 42,42 | 42,42 | 42,42 | 42,42 | -0,96% | 18,00 |
| 13.04.2022 | 42,83 | 42,83 | 42,83 | 42,83 | 3,25% | 200,00 |
| 12.04.2022 | 41,48 | 41,48 | 41,48 | 41,48 | 0,31% | 25,00 |
| 11.04.2022 | 41,55 | 41,55 | 40,37 | 41,35 | -4,50% | 235,00 |
| 08.04.2022 | 43,36 | 43,51 | 43,30 | 43,30 | 0,30% | 210,00 |
| 07.04.2022 | 42,56 | 43,17 | 42,56 | 43,17 | -0,07% | 265,00 |
| 06.04.2022 | 45,21 | 45,21 | 43,20 | 43,20 | -4,80% | 312,00 |
| 05.04.2022 | 48,71 | 48,71 | 44,95 | 45,38 | -6,05% | 890,00 |
| 04.04.2022 | 48,00 | 48,30 | 48,00 | 48,30 | 2,77% | 165,00 |
| 01.04.2022 | 49,96 | 50,34 | 47,00 | 47,00 | -4,47% | 1.070,00 |
| 31.03.2022 | 57,00 | 58,00 | 49,20 | 49,20 | -20,65% | 576,00 |
| 30.03.2022 | 59,00 | 62,00 | 59,00 | 62,00 | 4,20% | 77,00 |
| 29.03.2022 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | 220,00 |
| 28.03.2022 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | 22,00 |
| 25.03.2022 | 60,00 | 60,00 | 59,00 | 59,00 | 0,00% | 162,00 |
| 24.03.2022 | 55,50 | 59,50 | 55,00 | 59,00 | 7,27% | 200,00 |
| 23.03.2022 | 60,50 | 61,00 | 55,00 | 55,00 | -4,35% | 289,00 |
| 22.03.2022 | 57,00 | 58,00 | 56,50 | 57,50 | 9,52% | 289,00 |
| 21.03.2022 | 52,25 | 53,25 | 50,50 | 52,50 | 0,96% | - |
| 18.03.2022 | 51,00 | 52,00 | 51,00 | 52,00 | 4,00% | 145,00 |
| 17.03.2022 | 50,00 | 50,00 | 50,00 | 50,00 | 3,52% | 40,00 |
| 16.03.2022 | 45,30 | 49,00 | 44,60 | 48,30 | 11,29% | - |
| 15.03.2022 | 43,40 | 43,40 | 43,40 | 43,40 | 4,58% | 80,00 |
| 14.03.2022 | 44,50 | 44,70 | 41,20 | 41,50 | -6,53% | - |
| 11.03.2022 | 44,30 | 45,60 | 44,00 | 44,40 | 2,54% | - |
| 10.03.2022 | 44,30 | 44,50 | 42,50 | 43,30 | -4,20% | - |
| 09.03.2022 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | 24,00 |
| 08.03.2022 | 43,20 | 43,80 | 43,20 | 43,80 | 2,34% | 448,00 |
| 07.03.2022 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | 136,00 |
| 04.03.2022 | 47,20 | 47,20 | 42,40 | 42,60 | -9,36% | 768,00 |
| 03.03.2022 | 48,60 | 48,60 | 47,00 | 47,00 | -1,67% | 56,00 |
| 02.03.2022 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | 100,00 |
| 01.03.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | 100,00 |
| 28.02.2022 | 48,00 | 48,20 | 47,40 | 47,40 | 0,00% | 597,00 |
| 25.02.2022 | 47,80 | 48,20 | 46,40 | 47,40 | 4,87% | 637,00 |
| 24.02.2022 | 43,20 | 45,20 | 39,40 | 45,20 | 0,89% | 207,00 |
| 23.02.2022 | 45,00 | 45,80 | 44,80 | 44,80 | 2,28% | 290,00 |
| 22.02.2022 | 46,00 | 46,40 | 43,80 | 43,80 | -6,01% | 357,00 |
| 21.02.2022 | 46,00 | 46,60 | 46,00 | 46,60 | -1,69% | 362,00 |
| 18.02.2022 | 47,40 | 47,80 | 46,80 | 47,40 | 0,85% | 494,00 |
| 17.02.2022 | 49,60 | 50,50 | 47,00 | 47,00 | -6,93% | 1.203,00 |
| 16.02.2022 | 51,00 | 51,00 | 49,80 | 50,50 | -2,88% | 165,00 |
| 15.02.2022 | 46,00 | 52,00 | 46,00 | 52,00 | 14,04% | 595,00 |
| 14.02.2022 | 44,80 | 47,20 | 43,00 | 45,60 | 0,88% | 1.258,00 |
| 11.02.2022 | 46,20 | 48,60 | 45,20 | 45,20 | -4,24% | 1.390,00 |