Alpha & Omega Semiconductor Ltd.
[WKN: A1CXBR | ISIN: BMG6331P1041]
Aktienkurse
22,950€ -0,48%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid: Ask:

Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 23,01 23,67 22,85 22,87 -0,82% -
01.10.2025 23,82 23,86 22,91 23,06 -0,95% -
30.09.2025 23,61 23,84 23,14 23,28 -1,69% 40,00
29.09.2025 24,35 24,70 23,67 23,68 -2,47% -
26.09.2025 24,65 24,90 23,97 24,28 -0,78% -
25.09.2025 25,69 25,70 24,33 24,47 -4,64% -
24.09.2025 25,33 25,87 24,79 25,66 1,87% -
23.09.2025 26,14 26,68 25,09 25,19 -3,00% -
22.09.2025 24,38 25,99 24,18 25,97 7,18% -
19.09.2025 25,01 25,18 24,13 24,23 -2,53% -
18.09.2025 23,73 25,14 23,73 24,86 4,98% -
17.09.2025 24,02 24,61 23,39 23,68 -1,70% -
16.09.2025 24,99 25,09 23,77 24,09 -3,52% 399,00
15.09.2025 24,25 25,19 23,94 24,97 2,21% -
12.09.2025 24,85 24,95 24,12 24,43 -0,04% -
11.09.2025 24,47 24,56 24,42 24,44 3,08% -
10.09.2025 23,83 24,69 23,48 23,71 -0,42% -
09.09.2025 24,28 24,36 23,66 23,81 0,85% -
08.09.2025 23,86 24,11 23,59 23,61 -1,01% -
05.09.2025 24,00 24,43 23,60 23,85 -0,71% -
04.09.2025 23,84 24,19 23,31 24,02 0,76% -
03.09.2025 24,30 24,70 23,52 23,84 -1,81% -
02.09.2025 24,59 24,64 23,38 24,28 -1,34% -
01.09.2025 24,63 24,63 24,51 24,61 0,00% -
29.08.2025 25,62 25,62 24,31 24,61 -4,13% -
28.08.2025 25,45 25,94 25,07 25,67 0,86% -
27.08.2025 25,05 25,57 24,68 25,45 1,60% -
26.08.2025 24,20 25,07 23,87 25,05 3,26% -
25.08.2025 24,40 24,70 24,01 24,26 -1,42% -
22.08.2025 23,03 24,73 22,96 24,61 7,14% -
21.08.2025 22,57 23,02 22,04 22,97 1,82% -
20.08.2025 22,67 22,90 21,69 22,56 -0,27% -
19.08.2025 22,67 23,14 22,28 22,62 -0,04% -
18.08.2025 22,65 23,09 22,54 22,63 -0,04% -
15.08.2025 22,95 23,36 22,31 22,64 -2,62% -
14.08.2025 23,66 23,70 22,73 23,25 -1,77% -
13.08.2025 23,15 23,90 23,11 23,67 1,33% -
12.08.2025 21,78 23,79 21,74 23,36 7,01% -
11.08.2025 22,18 22,54 21,64 21,83 -1,13% -
08.08.2025 21,18 22,12 20,71 22,08 4,30% -
07.08.2025 20,99 21,75 18,10 21,17 -5,99% -
06.08.2025 22,53 22,71 21,82 22,52 -0,27% -
05.08.2025 22,59 23,08 22,00 22,58 0,04% -
04.08.2025 21,42 22,57 21,37 22,57 4,93% -
01.08.2025 22,31 22,35 20,87 21,51 -3,37% -
31.07.2025 23,62 23,73 21,89 22,26 -5,80% 2,00
30.07.2025 23,74 24,50 23,28 23,63 -0,42% -
29.07.2025 24,22 25,01 23,52 23,73 -1,98% -
28.07.2025 23,25 24,48 23,25 24,21 4,26% -
25.07.2025 23,40 23,63 22,95 23,22 -0,68% -
24.07.2025 24,24 24,36 23,24 23,38 -3,39% -
23.07.2025 24,04 24,48 23,62 24,20 0,79% -
22.07.2025 24,71 25,20 23,46 24,01 -2,79% -
21.07.2025 24,67 25,66 24,53 24,70 0,24% -
18.07.2025 24,32 24,87 23,98 24,64 1,40% -
17.07.2025 23,72 24,52 23,40 24,30 2,45% -
16.07.2025 23,41 23,89 22,59 23,72 1,32% -
15.07.2025 22,97 24,77 22,89 23,41 1,83% -
14.07.2025 23,90 23,99 22,22 22,99 -2,87% -
11.07.2025 23,98 24,22 23,34 23,67 -0,38% -
10.07.2025 23,56 24,13 23,44 23,76 0,85% -
09.07.2025 23,86 24,23 23,13 23,56 -1,22% -
08.07.2025 22,65 24,26 22,38 23,85 5,30% -
07.07.2025 23,46 23,79 22,55 22,65 -3,41% -
04.07.2025 23,50 23,64 23,43 23,45 -0,85% -
03.07.2025 23,50 23,97 23,34 23,65 0,55% -
02.07.2025 22,73 23,54 22,53 23,52 4,39% -
01.07.2025 21,78 22,87 21,18 22,53 3,21% -
30.06.2025 21,76 22,69 21,70 21,83 -0,55% -
27.06.2025 22,05 22,35 21,49 21,95 -0,50% -
26.06.2025 21,76 22,16 20,63 22,06 1,05% -
25.06.2025 21,86 22,13 21,29 21,83 -0,32% -
24.06.2025 21,16 22,06 21,14 21,90 4,14% -
23.06.2025 20,93 21,19 20,39 21,03 0,24% -
20.06.2025 21,03 21,56 20,67 20,98 -0,19% -
19.06.2025 21,26 21,30 21,02 21,02 -1,13% -
18.06.2025 20,73 21,60 20,68 21,26 2,71% -
17.06.2025 20,49 21,15 20,01 20,70 1,07% -
16.06.2025 19,64 20,87 19,64 20,48 4,33% -
13.06.2025 21,42 21,52 19,61 19,63 -8,23% -
12.06.2025 21,84 21,84 21,13 21,39 -2,06% 3,00
11.06.2025 21,90 22,24 21,58 21,84 -0,09% 5,00
10.06.2025 21,50 22,41 21,20 21,86 1,72% 28,00
09.06.2025 20,09 21,55 20,03 21,49 6,60% -
06.06.2025 19,92 20,82 19,88 20,16 1,10% -
05.06.2025 20,51 20,82 19,80 19,94 -3,16% -
04.06.2025 20,19 20,89 19,94 20,59 1,98% -
03.06.2025 18,63 20,38 18,34 20,19 8,37% -
02.06.2025 18,71 18,74 18,15 18,63 -0,43% -
30.05.2025 18,81 18,93 17,98 18,71 -0,45% -
29.05.2025 19,07 20,03 18,64 18,80 -1,29% -
28.05.2025 19,05 19,21 17,99 19,04 -0,03% -
27.05.2025 18,38 19,38 18,38 19,05 3,39% -
26.05.2025 18,24 18,52 18,17 18,42 0,96% -
23.05.2025 18,72 18,72 17,82 18,25 -2,43% -
22.05.2025 18,76 19,38 18,52 18,70 -0,35% -
21.05.2025 19,86 19,97 18,61 18,77 -5,85% -
20.05.2025 20,09 20,98 19,67 19,93 -0,75% 2,00
19.05.2025 20,52 20,55 19,57 20,08 -3,23% 26,00
16.05.2025 20,99 21,10 20,58 20,75 -0,91% -