18,940€
0,85%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,82 | 18,82 | 18,75 | 18,76 | -0,11% | - |
| 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% | - |
| 24.10.2025 | 25,25 | 26,56 | 25,22 | 26,01 | 2,81% | - |
| 23.10.2025 | 24,63 | 25,43 | 24,30 | 25,30 | 3,56% | - |
| 22.10.2025 | 27,01 | 27,06 | 24,21 | 24,43 | -9,28% | 2,00 |
| 21.10.2025 | 27,45 | 27,55 | 26,73 | 26,93 | -1,93% | - |
| 20.10.2025 | 26,14 | 28,26 | 25,74 | 27,46 | 5,70% | 201,00 |
| 17.10.2025 | 26,46 | 26,63 | 25,78 | 25,98 | -2,77% | - |
| 16.10.2025 | 26,85 | 27,29 | 26,34 | 26,72 | -0,15% | - |
| 15.10.2025 | 26,22 | 27,45 | 25,92 | 26,76 | 3,08% | - |
| 14.10.2025 | 25,77 | 26,96 | 24,58 | 25,96 | 2,77% | 804,00 |
| 13.10.2025 | 22,08 | 25,68 | 22,08 | 25,26 | 11,67% | - |
| 10.10.2025 | 24,55 | 24,63 | 22,59 | 22,62 | -6,80% | - |
| 09.10.2025 | 24,02 | 24,29 | 23,37 | 24,27 | 0,79% | - |
| 08.10.2025 | 23,27 | 24,45 | 23,23 | 24,08 | 2,86% | - |
| 07.10.2025 | 23,94 | 24,61 | 23,27 | 23,41 | -3,10% | - |
| 06.10.2025 | 24,04 | 24,86 | 23,83 | 24,16 | 0,50% | - |
| 03.10.2025 | 22,89 | 24,75 | 22,87 | 24,04 | 2,69% | 12,00 |
| 02.10.2025 | 23,01 | 23,67 | 22,85 | 23,41 | 1,52% | - |
| 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% | - |