33,670€
1,19%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,99 | 35,38 | 33,43 | 33,52 | 0,72% | - |
| 20.05.2026 | 33,30 | 33,32 | 33,25 | 33,28 | -0,12% | - |
| 19.05.2026 | 33,70 | 34,01 | 31,42 | 33,32 | 0,02% | - |
| 18.05.2026 | 33,45 | 35,34 | 32,50 | 33,31 | -0,21% | - |
| 15.05.2026 | 35,22 | 35,22 | 32,54 | 33,38 | -5,12% | 150,00 |
| 14.05.2026 | 35,98 | 36,13 | 34,27 | 35,18 | -1,21% | - |
| 13.05.2026 | 32,14 | 37,14 | 32,06 | 35,61 | 10,92% | 30,00 |
| 12.05.2026 | 32,78 | 32,93 | 29,86 | 32,11 | -1,67% | - |
| 11.05.2026 | 32,16 | 33,79 | 31,32 | 32,65 | 2,22% | 5,00 |
| 08.05.2026 | 31,61 | 33,36 | 31,43 | 31,94 | 4,19% | - |
| 07.05.2026 | 34,73 | 35,72 | 30,42 | 30,66 | -26,11% | 47,00 |
| 06.05.2026 | 37,51 | 42,55 | 37,18 | 41,49 | 11,52% | - |
| 05.05.2026 | 36,08 | 38,74 | 35,48 | 37,20 | 3,22% | - |
| 04.05.2026 | 37,19 | 37,35 | 35,10 | 36,04 | -1,44% | 5,00 |
| 30.04.2026 | 34,31 | 36,79 | 33,88 | 36,57 | 7,32% | - |
| 29.04.2026 | 33,78 | 35,16 | 32,69 | 34,07 | 0,74% | - |
| 28.04.2026 | 36,23 | 36,29 | 32,32 | 33,82 | -5,82% | 300,00 |
| 27.04.2026 | 37,92 | 40,11 | 34,85 | 35,91 | -5,25% | - |
| 24.04.2026 | 36,19 | 39,13 | 34,99 | 37,90 | 10,90% | 49,00 |
| 23.04.2026 | 34,77 | 35,81 | 33,38 | 34,18 | -0,99% | - |
| 22.04.2026 | 33,29 | 36,73 | 32,67 | 34,52 | 2,07% | - |
| 21.04.2026 | 34,59 | 35,96 | 33,48 | 33,82 | 0,12% | - |
| 20.04.2026 | 29,37 | 35,46 | 28,56 | 33,78 | 13,59% | 340,00 |
| 17.04.2026 | 26,48 | 30,27 | 26,48 | 29,74 | 10,95% | - |
| 16.04.2026 | 27,12 | 27,12 | 25,76 | 26,80 | 1,32% | - |
| 15.04.2026 | 25,75 | 26,45 | 24,86 | 26,45 | 2,74% | - |
| 14.04.2026 | 23,29 | 27,42 | 23,20 | 25,75 | 10,59% | 516,00 |
| 13.04.2026 | 22,16 | 23,39 | 21,94 | 23,28 | 5,79% | 135,00 |
| 10.04.2026 | 21,60 | 22,44 | 21,36 | 22,01 | 5,39% | - |
| 09.04.2026 | 20,91 | 20,91 | 20,86 | 20,88 | 0,58% | - |
| 08.04.2026 | 19,91 | 20,95 | 19,77 | 20,76 | 3,58% | - |
| 07.04.2026 | 19,66 | 20,28 | 19,66 | 20,04 | 2,60% | - |
| 02.04.2026 | 19,73 | 19,83 | 18,93 | 19,54 | -0,96% | - |
| 01.04.2026 | 19,18 | 20,11 | 19,15 | 19,73 | 3,03% | - |
| 31.03.2026 | 18,19 | 19,18 | 18,08 | 19,15 | 4,76% | - |
| 30.03.2026 | 19,18 | 19,45 | 18,12 | 18,28 | -6,78% | - |
| 27.03.2026 | 19,57 | 19,64 | 19,55 | 19,61 | -0,46% | - |
| 26.03.2026 | 20,10 | 20,20 | 19,59 | 19,70 | 0,23% | - |
| 25.03.2026 | 19,52 | 19,70 | 19,52 | 19,65 | 0,38% | - |
| 24.03.2026 | 18,81 | 19,79 | 18,52 | 19,58 | 3,79% | - |
| 23.03.2026 | 18,36 | 18,96 | 17,85 | 18,86 | 4,08% | - |
| 20.03.2026 | 18,74 | 18,86 | 18,07 | 18,12 | -0,96% | - |
| 19.03.2026 | 18,45 | 18,51 | 17,74 | 18,30 | 0,27% | - |
| 18.03.2026 | 18,40 | 18,73 | 18,19 | 18,25 | -3,31% | - |
| 17.03.2026 | 18,62 | 18,89 | 18,55 | 18,87 | 1,18% | - |
| 16.03.2026 | 18,51 | 19,20 | 18,51 | 18,65 | 0,67% | - |
| 13.03.2026 | 18,43 | 18,56 | 18,39 | 18,53 | 0,93% | - |
| 12.03.2026 | 18,66 | 18,66 | 17,95 | 18,36 | -1,58% | - |
| 11.03.2026 | 17,34 | 18,89 | 17,30 | 18,65 | 5,88% | - |
| 10.03.2026 | 17,08 | 17,71 | 16,96 | 17,62 | 2,74% | 10,00 |
| 09.03.2026 | 17,09 | 17,16 | 16,26 | 17,15 | -0,61% | - |
| 06.03.2026 | 17,40 | 17,40 | 16,93 | 17,25 | -0,81% | - |
| 05.03.2026 | 17,55 | 17,69 | 17,23 | 17,39 | -1,86% | - |
| 04.03.2026 | 17,65 | 18,03 | 17,55 | 17,72 | -1,14% | - |
| 03.03.2026 | 18,50 | 18,50 | 17,38 | 17,93 | -1,38% | - |
| 02.03.2026 | 17,58 | 18,33 | 17,31 | 18,18 | 2,51% | - |
| 27.02.2026 | 18,58 | 18,58 | 17,63 | 17,73 | -4,52% | - |
| 26.02.2026 | 19,16 | 19,31 | 18,45 | 18,57 | -0,32% | - |
| 25.02.2026 | 18,72 | 18,72 | 18,30 | 18,63 | -0,27% | 1.400,00 |
| 24.02.2026 | 18,51 | 19,27 | 18,51 | 18,68 | 1,52% | - |
| 23.02.2026 | 18,98 | 18,98 | 18,33 | 18,40 | -3,41% | - |
| 20.02.2026 | 18,92 | 19,40 | 18,58 | 19,05 | 3,36% | - |
| 19.02.2026 | 18,97 | 18,98 | 18,33 | 18,43 | -2,07% | - |
| 18.02.2026 | 19,16 | 19,45 | 18,80 | 18,82 | -1,44% | - |
| 17.02.2026 | 19,13 | 19,45 | 18,37 | 19,10 | -0,10% | - |
| 16.02.2026 | 19,08 | 19,12 | 19,08 | 19,12 | 5,37% | - |
| 13.02.2026 | 17,40 | 18,36 | 17,21 | 18,14 | 5,90% | - |
| 12.02.2026 | 17,75 | 18,11 | 17,07 | 17,13 | -3,06% | - |
| 11.02.2026 | 17,12 | 18,13 | 16,88 | 17,67 | 3,36% | - |
| 10.02.2026 | 17,62 | 17,79 | 17,09 | 17,10 | -6,58% | - |
| 09.02.2026 | 18,07 | 18,37 | 17,34 | 18,30 | -1,90% | - |
| 06.02.2026 | 16,07 | 18,78 | 14,50 | 18,66 | -1,27% | - |
| 05.02.2026 | 18,90 | 19,40 | 18,22 | 18,90 | 1,67% | - |
| 04.02.2026 | 18,86 | 19,84 | 18,44 | 18,59 | 0,00% | - |
| 03.02.2026 | 18,97 | 19,39 | 17,94 | 18,59 | 0,41% | - |
| 02.02.2026 | 18,65 | 18,65 | 18,46 | 18,51 | -0,16% | - |
| 30.01.2026 | 18,82 | 19,05 | 18,50 | 18,54 | -1,28% | - |
| 29.01.2026 | 18,80 | 18,98 | 18,00 | 18,78 | -1,31% | - |
| 28.01.2026 | 18,55 | 19,49 | 18,55 | 19,03 | 0,63% | - |
| 27.01.2026 | 18,47 | 19,01 | 18,26 | 18,91 | 2,02% | - |
| 26.01.2026 | 18,54 | 18,83 | 18,41 | 18,54 | -0,43% | - |
| 23.01.2026 | 19,71 | 19,75 | 18,62 | 18,62 | -5,36% | - |
| 22.01.2026 | 19,66 | 19,86 | 19,66 | 19,67 | 0,61% | - |
| 21.01.2026 | 18,48 | 19,75 | 18,45 | 19,55 | 6,48% | - |
| 20.01.2026 | 19,18 | 19,18 | 18,31 | 18,36 | -4,55% | - |
| 19.01.2026 | 19,40 | 19,40 | 19,18 | 19,24 | -1,74% | - |
| 16.01.2026 | 19,37 | 20,02 | 19,34 | 19,58 | 0,05% | - |
| 15.01.2026 | 18,89 | 19,68 | 18,89 | 19,57 | 2,70% | - |
| 14.01.2026 | 19,03 | 19,16 | 18,74 | 19,05 | -0,44% | - |
| 13.01.2026 | 19,05 | 19,32 | 18,85 | 19,14 | 0,37% | - |
| 12.01.2026 | 18,98 | 19,15 | 18,50 | 19,07 | 0,82% | - |
| 09.01.2026 | 18,84 | 19,19 | 18,57 | 18,91 | 0,19% | - |
| 08.01.2026 | 18,82 | 18,94 | 18,39 | 18,88 | 1,13% | - |
| 07.01.2026 | 19,34 | 19,60 | 18,29 | 18,67 | -2,81% | - |
| 06.01.2026 | 18,22 | 19,28 | 18,09 | 19,21 | 4,46% | - |
| 05.01.2026 | 17,62 | 18,87 | 17,62 | 18,39 | 4,61% | - |
| 02.01.2026 | 17,08 | 17,82 | 16,81 | 17,58 | 2,96% | - |
| 30.12.2025 | 17,08 | 17,08 | 17,07 | 17,07 | 0,00% | - |
| 29.12.2025 | 17,11 | 17,22 | 16,80 | 17,07 | 0,38% | - |
| 23.12.2025 | 17,27 | 17,50 | 16,98 | 17,01 | -1,68% | - |