22,090€
0,14%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,05 | 22,13 | 22,05 | 22,08 | 0,09% | - |
| 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% | - |
| 15.05.2025 | 21,80 | 21,80 | 20,78 | 20,94 | -3,94% | - |
| 14.05.2025 | 22,16 | 22,41 | 21,40 | 21,80 | -1,58% | - |
| 13.05.2025 | 21,50 | 22,31 | 21,03 | 22,15 | 3,22% | 69,00 |
| 12.05.2025 | 19,32 | 22,16 | 19,32 | 21,46 | 11,08% | 38,00 |
| 09.05.2025 | 18,42 | 19,38 | 18,31 | 19,32 | 4,80% | - |
| 08.05.2025 | 19,31 | 19,98 | 17,67 | 18,44 | 3,45% | 90,00 |
| 07.05.2025 | 17,50 | 17,84 | 17,00 | 17,82 | 2,18% | 10,00 |
| 06.05.2025 | 17,93 | 18,07 | 17,01 | 17,44 | -2,65% | - |
| 05.05.2025 | 18,33 | 18,39 | 17,83 | 17,92 | -2,93% | - |
| 02.05.2025 | 16,62 | 18,66 | 16,62 | 18,46 | 10,94% | - |
| 30.04.2025 | 16,77 | 16,85 | 15,82 | 16,64 | -0,81% | - |
| 29.04.2025 | 16,47 | 17,18 | 16,27 | 16,77 | 0,60% | - |
| 28.04.2025 | 17,09 | 17,38 | 16,32 | 16,67 | -2,60% | - |
| 25.04.2025 | 17,14 | 17,42 | 16,29 | 17,12 | -0,29% | - |
| 24.04.2025 | 15,41 | 17,40 | 15,19 | 17,17 | 11,61% | - |
| 23.04.2025 | 14,46 | 16,14 | 14,26 | 15,38 | 7,59% | - |
| 22.04.2025 | 15,25 | 15,25 | 14,06 | 14,30 | -6,48% | - |
| 17.04.2025 | 15,88 | 16,22 | 15,24 | 15,29 | -3,78% | - |
| 16.04.2025 | 16,91 | 16,91 | 15,07 | 15,89 | -6,37% | - |
| 15.04.2025 | 17,09 | 18,00 | 16,83 | 16,97 | -0,44% | - |
| 14.04.2025 | 16,65 | 17,65 | 16,39 | 17,04 | 2,13% | 1.500,00 |
| 11.04.2025 | 17,22 | 17,49 | 15,74 | 16,69 | -4,05% | - |
| 10.04.2025 | 20,85 | 20,86 | 16,68 | 17,39 | -16,99% | - |
| 09.04.2025 | 15,86 | 20,98 | 15,72 | 20,95 | 29,48% | - |
| 08.04.2025 | 17,87 | 18,74 | 15,82 | 16,18 | -8,56% | - |
| 07.04.2025 | 16,44 | 18,62 | 15,50 | 17,70 | 4,80% | - |
| 04.04.2025 | 18,25 | 18,25 | 14,96 | 16,89 | -7,66% | - |
| 03.04.2025 | 22,97 | 22,97 | 18,19 | 18,29 | -22,78% | - |
| 02.04.2025 | 23,09 | 24,04 | 22,37 | 23,68 | 2,60% | - |
| 01.04.2025 | 22,99 | 23,59 | 22,33 | 23,08 | 0,52% | - |
| 31.03.2025 | 24,01 | 24,05 | 21,95 | 22,96 | -4,53% | - |
| 28.03.2025 | 24,82 | 25,00 | 23,71 | 24,05 | -2,91% | - |
| 27.03.2025 | 25,58 | 26,01 | 24,45 | 24,77 | -3,13% | - |
| 26.03.2025 | 25,89 | 25,96 | 25,06 | 25,57 | -0,31% | - |
| 25.03.2025 | 24,98 | 25,77 | 24,66 | 25,65 | 2,52% | - |
| 24.03.2025 | 24,46 | 25,93 | 24,44 | 25,02 | 2,75% | - |
| 21.03.2025 | 24,63 | 24,70 | 23,87 | 24,35 | -1,22% | - |
| 20.03.2025 | 25,04 | 25,35 | 24,37 | 24,65 | -1,79% | - |
| 19.03.2025 | 24,55 | 26,02 | 24,45 | 25,10 | 2,32% | 2,00 |
| 18.03.2025 | 25,26 | 25,44 | 24,39 | 24,53 | -3,04% | - |
| 17.03.2025 | 24,41 | 25,49 | 24,13 | 25,30 | 3,22% | - |
| 14.03.2025 | 23,68 | 25,36 | 23,65 | 24,51 | 4,52% | - |
| 13.03.2025 | 24,09 | 24,62 | 23,24 | 23,45 | -2,62% | - |
| 12.03.2025 | 23,43 | 25,31 | 23,43 | 24,08 | 2,77% | - |
| 11.03.2025 | 23,43 | 24,59 | 22,19 | 23,43 | -1,43% | - |
| 10.03.2025 | 25,35 | 25,35 | 23,23 | 23,77 | -6,08% | - |
| 07.03.2025 | 25,53 | 25,83 | 23,72 | 25,31 | 1,97% | - |
| 06.03.2025 | 25,43 | 25,48 | 23,78 | 24,82 | -2,48% | - |
| 05.03.2025 | 26,33 | 26,45 | 24,62 | 25,45 | -3,49% | - |
| 04.03.2025 | 26,36 | 27,10 | 25,30 | 26,37 | 0,00% | 30,00 |
| 03.03.2025 | 29,19 | 29,44 | 26,24 | 26,37 | -9,57% | - |
| 28.02.2025 | 29,09 | 30,30 | 28,14 | 29,16 | 0,17% | 136,00 |
| 27.02.2025 | 31,79 | 32,03 | 29,09 | 29,11 | -8,43% | - |
| 26.02.2025 | 29,61 | 32,55 | 29,61 | 31,79 | 7,04% | - |
| 25.02.2025 | 30,24 | 30,66 | 28,79 | 29,70 | -1,75% | - |
| 24.02.2025 | 32,58 | 33,08 | 30,18 | 30,23 | -7,27% | - |
| 21.02.2025 | 34,62 | 35,17 | 32,46 | 32,60 | -5,94% | - |
| 20.02.2025 | 35,17 | 35,24 | 33,90 | 34,66 | -1,42% | 11,00 |
| 19.02.2025 | 34,63 | 35,84 | 33,82 | 35,16 | 2,00% | - |
| 18.02.2025 | 33,35 | 35,42 | 33,23 | 34,47 | 3,76% | - |
| 17.02.2025 | 33,15 | 33,26 | 33,12 | 33,22 | 0,21% | - |
| 14.02.2025 | 33,26 | 33,41 | 32,49 | 33,15 | 0,52% | - |
| 13.02.2025 | 34,20 | 34,20 | 32,04 | 32,98 | -0,30% | 28,00 |
| 12.02.2025 | 34,20 | 34,23 | 32,76 | 33,08 | -3,42% | - |
| 11.02.2025 | 35,98 | 37,17 | 34,08 | 34,25 | -4,99% | - |
| 10.02.2025 | 38,58 | 40,60 | 35,25 | 36,05 | -6,73% | - |
| 07.02.2025 | 40,87 | 44,84 | 36,92 | 38,65 | -3,83% | - |
| 06.02.2025 | 35,58 | 41,88 | 35,57 | 40,19 | -3,16% | - |
| 05.02.2025 | 41,58 | 41,58 | 39,17 | 41,50 | -0,22% | 8,00 |