18,655€
1,97%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,74 | 18,75 | 18,61 | 18,64 | 1,86% | - |
| 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% | - |
| 22.12.2025 | 17,37 | 17,91 | 17,23 | 17,30 | -0,06% | - |
| 19.12.2025 | 17,32 | 17,55 | 17,10 | 17,31 | 0,96% | - |
| 18.12.2025 | 17,25 | 17,71 | 17,01 | 17,14 | 0,88% | - |
| 17.12.2025 | 17,29 | 17,38 | 16,87 | 16,99 | -0,59% | - |
| 16.12.2025 | 17,09 | 17,29 | 16,89 | 17,09 | -0,78% | 3,00 |
| 15.12.2025 | 17,34 | 17,65 | 16,96 | 17,23 | 0,17% | - |
| 12.12.2025 | 18,49 | 18,65 | 17,20 | 17,20 | -6,75% | - |
| 11.12.2025 | 19,03 | 19,03 | 18,35 | 18,44 | -3,86% | - |
| 10.12.2025 | 18,73 | 19,38 | 18,64 | 19,18 | 1,99% | - |
| 09.12.2025 | 18,61 | 18,94 | 18,42 | 18,81 | 0,75% | - |
| 08.12.2025 | 18,24 | 18,92 | 18,22 | 18,67 | 1,86% | - |
| 05.12.2025 | 18,43 | 18,70 | 18,25 | 18,33 | -0,68% | - |
| 04.12.2025 | 18,63 | 18,68 | 18,24 | 18,45 | -1,23% | - |
| 03.12.2025 | 17,77 | 18,69 | 17,68 | 18,68 | 4,53% | 2,00 |
| 02.12.2025 | 17,21 | 17,95 | 17,20 | 17,87 | 3,93% | 6,00 |
| 01.12.2025 | 17,49 | 17,60 | 17,13 | 17,20 | -0,58% | - |
| 28.11.2025 | 17,51 | 17,88 | 17,25 | 17,30 | -1,00% | - |
| 27.11.2025 | 17,27 | 17,47 | 17,27 | 17,47 | -0,43% | - |
| 26.11.2025 | 17,79 | 18,24 | 17,43 | 17,55 | 0,43% | - |
| 25.11.2025 | 17,14 | 17,58 | 16,92 | 17,47 | 1,72% | 189,00 |
| 24.11.2025 | 16,18 | 17,26 | 16,18 | 17,18 | 8,53% | 188,00 |
| 21.11.2025 | 15,77 | 16,10 | 15,51 | 15,83 | -0,57% | - |
| 20.11.2025 | 16,07 | 16,79 | 15,75 | 15,92 | -1,88% | 58,00 |
| 19.11.2025 | 15,37 | 16,47 | 15,35 | 16,22 | 4,61% | - |
| 18.11.2025 | 15,07 | 15,54 | 14,71 | 15,51 | 2,82% | 132,00 |
| 17.11.2025 | 15,88 | 16,48 | 15,08 | 15,08 | -5,87% | - |
| 14.11.2025 | 16,18 | 16,29 | 15,62 | 16,02 | -1,02% | 3,00 |
| 13.11.2025 | 16,40 | 17,66 | 16,13 | 16,19 | -0,92% | - |
| 12.11.2025 | 16,53 | 16,68 | 16,13 | 16,34 | -0,94% | 500,00 |
| 11.11.2025 | 17,24 | 17,66 | 16,44 | 16,49 | -4,49% | - |
| 10.11.2025 | 17,57 | 18,38 | 17,22 | 17,27 | -2,70% | - |
| 07.11.2025 | 17,31 | 17,93 | 16,78 | 17,75 | 2,78% | - |
| 06.11.2025 | 19,54 | 19,64 | 16,01 | 17,27 | -26,66% | 500,00 |
| 05.11.2025 | 22,93 | 23,83 | 22,22 | 23,54 | 0,68% | - |
| 04.11.2025 | 24,63 | 24,63 | 23,23 | 23,38 | -4,18% | - |
| 03.11.2025 | 24,35 | 25,05 | 24,12 | 24,40 | -0,08% | - |
| 31.10.2025 | 24,31 | 24,64 | 23,88 | 24,42 | 0,00% | - |
| 30.10.2025 | 24,66 | 24,84 | 24,04 | 24,42 | -1,13% | - |
| 29.10.2025 | 25,54 | 26,39 | 24,47 | 24,70 | -3,44% | - |
| 28.10.2025 | 26,24 | 26,65 | 25,49 | 25,58 | -2,33% | - |
| 27.10.2025 | 26,04 | 26,94 | 26,04 | 26,19 | 0,69% | - |