23,740€
-2,22%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,30 | 24,70 | 23,52 | 23,73 | -2,27% | - |
| 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% | - |
| 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 |