31,100€
1,77%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 30,48 | 32,04 | 30,34 | 31,10 | 1,75% | - |
| 13.07.2026 | 32,90 | 32,90 | 30,15 | 30,56 | -7,35% | 900,00 |
| 10.07.2026 | 33,23 | 33,34 | 32,30 | 32,99 | -0,72% | - |
| 09.07.2026 | 32,77 | 34,78 | 32,70 | 33,23 | 1,82% | - |
| 08.07.2026 | 30,47 | 32,78 | 29,16 | 32,63 | 8,17% | 39,00 |
| 07.07.2026 | 33,42 | 33,59 | 29,39 | 30,17 | -10,26% | - |
| 06.07.2026 | 33,47 | 35,19 | 33,07 | 33,62 | 2,89% | - |
| 03.07.2026 | 32,46 | 32,67 | 32,46 | 32,67 | 0,83% | - |
| 02.07.2026 | 38,03 | 38,73 | 32,23 | 32,40 | -14,84% | 1,00 |
| 01.07.2026 | 41,37 | 41,43 | 37,54 | 38,05 | -8,73% | - |
| 30.06.2026 | 39,80 | 41,69 | 39,35 | 41,69 | 5,15% | - |
| 29.06.2026 | 38,83 | 39,99 | 35,64 | 39,65 | 4,51% | - |
| 26.06.2026 | 40,19 | 40,29 | 36,69 | 37,94 | -4,85% | - |
| 25.06.2026 | 38,73 | 41,18 | 37,24 | 39,87 | 8,17% | - |
| 24.06.2026 | 40,05 | 40,43 | 36,40 | 36,86 | -7,69% | - |
| 23.06.2026 | 43,15 | 43,15 | 38,42 | 39,93 | -7,42% | 20,00 |
| 22.06.2026 | 41,79 | 44,74 | 41,79 | 43,13 | 3,10% | - |
| 19.06.2026 | 41,72 | 41,95 | 41,72 | 41,84 | 1,76% | - |
| 18.06.2026 | 37,52 | 42,75 | 37,52 | 41,11 | 7,52% | - |
| 17.06.2026 | 38,94 | 41,25 | 37,51 | 38,24 | -3,30% | 1,00 |
| 16.06.2026 | 40,86 | 42,52 | 39,20 | 39,54 | -3,24% | - |
| 15.06.2026 | 39,08 | 42,12 | 39,08 | 40,87 | 4,34% | 40,00 |
| 12.06.2026 | 37,59 | 39,84 | 37,32 | 39,17 | 10,79% | - |
| 11.06.2026 | 33,95 | 35,79 | 33,20 | 35,35 | 6,68% | - |
| 10.06.2026 | 35,54 | 36,33 | 32,78 | 33,14 | -5,19% | - |
| 09.06.2026 | 38,33 | 39,60 | 32,86 | 34,95 | -7,80% | - |
| 08.06.2026 | 37,20 | 40,22 | 37,20 | 37,91 | 1,70% | 2,00 |
| 05.06.2026 | 43,28 | 43,28 | 36,93 | 37,27 | -16,03% | 300,00 |
| 04.06.2026 | 43,48 | 45,15 | 40,95 | 44,39 | -1,75% | - |
| 03.06.2026 | 46,17 | 47,01 | 41,56 | 45,18 | -0,24% | 84,00 |
| 02.06.2026 | 37,56 | 45,75 | 37,54 | 45,29 | 21,02% | 30,00 |
| 01.06.2026 | 38,89 | 40,14 | 37,19 | 37,42 | -3,82% | 40,00 |
| 29.05.2026 | 42,54 | 43,01 | 38,41 | 38,91 | -9,05% | - |
| 28.05.2026 | 42,03 | 44,01 | 38,83 | 42,78 | 4,94% | - |
| 27.05.2026 | 41,52 | 47,22 | 39,65 | 40,76 | -1,22% | 73,00 |
| 26.05.2026 | 36,04 | 42,22 | 36,04 | 41,27 | 14,28% | 40,00 |
| 25.05.2026 | 35,97 | 36,15 | 35,97 | 36,11 | -0,67% | - |
| 22.05.2026 | 33,67 | 36,77 | 33,57 | 36,36 | 8,47% | - |
| 21.05.2026 | 34,99 | 35,38 | 33,43 | 33,52 | 0,72% | - |
| 20.05.2026 | 33,30 | 33,32 | 33,25 | 33,28 | -0,12% | - |
| 19.05.2026 | 33,70 | 34,01 | 31,42 | 33,32 | 0,02% | - |
| 18.05.2026 | 33,45 | 35,34 | 32,50 | 33,31 | -0,21% | - |
| 15.05.2026 | 35,22 | 35,22 | 32,54 | 33,38 | -5,12% | 150,00 |
| 14.05.2026 | 35,98 | 36,13 | 34,27 | 35,18 | -1,21% | - |
| 13.05.2026 | 32,14 | 37,14 | 32,06 | 35,61 | 10,92% | 30,00 |
| 12.05.2026 | 32,78 | 32,93 | 29,86 | 32,11 | -1,67% | - |
| 11.05.2026 | 32,16 | 33,79 | 31,32 | 32,65 | 2,22% | 5,00 |
| 08.05.2026 | 31,61 | 33,36 | 31,43 | 31,94 | 4,19% | - |
| 07.05.2026 | 34,73 | 35,72 | 30,42 | 30,66 | -26,11% | 47,00 |
| 06.05.2026 | 37,51 | 42,55 | 37,18 | 41,49 | 11,52% | - |
| 05.05.2026 | 36,08 | 38,74 | 35,48 | 37,20 | 3,22% | - |
| 04.05.2026 | 37,19 | 37,35 | 35,10 | 36,04 | -1,44% | 5,00 |
| 30.04.2026 | 34,31 | 36,79 | 33,88 | 36,57 | 7,32% | - |
| 29.04.2026 | 33,78 | 35,16 | 32,69 | 34,07 | 0,74% | - |
| 28.04.2026 | 36,23 | 36,29 | 32,32 | 33,82 | -5,82% | 300,00 |
| 27.04.2026 | 37,92 | 40,11 | 34,85 | 35,91 | -5,25% | - |
| 24.04.2026 | 36,19 | 39,13 | 34,99 | 37,90 | 10,90% | 49,00 |
| 23.04.2026 | 34,77 | 35,81 | 33,38 | 34,18 | -0,99% | - |
| 22.04.2026 | 33,29 | 36,73 | 32,67 | 34,52 | 2,07% | - |
| 21.04.2026 | 34,59 | 35,96 | 33,48 | 33,82 | 0,12% | - |
| 20.04.2026 | 29,37 | 35,46 | 28,56 | 33,78 | 13,59% | 340,00 |
| 17.04.2026 | 26,48 | 30,27 | 26,48 | 29,74 | 10,95% | - |
| 16.04.2026 | 27,12 | 27,12 | 25,76 | 26,80 | 1,32% | - |
| 15.04.2026 | 25,75 | 26,45 | 24,86 | 26,45 | 2,74% | - |
| 14.04.2026 | 23,29 | 27,42 | 23,20 | 25,75 | 10,59% | 516,00 |
| 13.04.2026 | 22,16 | 23,39 | 21,94 | 23,28 | 5,79% | 135,00 |
| 10.04.2026 | 21,60 | 22,44 | 21,36 | 22,01 | 5,39% | - |
| 09.04.2026 | 20,91 | 20,91 | 20,86 | 20,88 | 0,58% | - |
| 08.04.2026 | 19,91 | 20,95 | 19,77 | 20,76 | 3,58% | - |
| 07.04.2026 | 19,66 | 20,28 | 19,66 | 20,04 | 2,60% | - |
| 02.04.2026 | 19,73 | 19,83 | 18,93 | 19,54 | -0,96% | - |
| 01.04.2026 | 19,18 | 20,11 | 19,15 | 19,73 | 3,03% | - |
| 31.03.2026 | 18,19 | 19,18 | 18,08 | 19,15 | 4,76% | - |
| 30.03.2026 | 19,18 | 19,45 | 18,12 | 18,28 | -6,78% | - |
| 27.03.2026 | 19,57 | 19,64 | 19,55 | 19,61 | -0,46% | - |
| 26.03.2026 | 20,10 | 20,20 | 19,59 | 19,70 | 0,23% | - |
| 25.03.2026 | 19,52 | 19,70 | 19,52 | 19,65 | 0,38% | - |
| 24.03.2026 | 18,81 | 19,79 | 18,52 | 19,58 | 3,79% | - |
| 23.03.2026 | 18,36 | 18,96 | 17,85 | 18,86 | 4,08% | - |
| 20.03.2026 | 18,74 | 18,86 | 18,07 | 18,12 | -0,96% | - |
| 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% | - |