18,180$
-1,94%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 18,96 | 19,36 | 18,09 | 18,18 | -1,94% | 524.851,00 |
| 19.11.2025 | 17,84 | 19,03 | 17,84 | 18,54 | 4,16% | 604.767,00 |
| 18.11.2025 | 17,15 | 18,00 | 17,02 | 17,80 | 1,89% | 519.294,00 |
| 17.11.2025 | 18,30 | 18,40 | 17,34 | 17,47 | -7,32% | 444.482,00 |
| 13.11.2025 | 19,73 | 20,75 | 18,68 | 18,85 | -0,84% | 588.771,00 |
| 12.11.2025 | 19,19 | 19,30 | 18,66 | 19,01 | 0,48% | 911.235,00 |
| 11.11.2025 | 19,71 | 19,71 | 18,84 | 18,92 | -4,97% | 360.260,00 |
| 10.11.2025 | 21,18 | 21,24 | 19,75 | 19,91 | -2,02% | 476.823,00 |
| 07.11.2025 | 20,38 | 20,74 | 19,46 | 20,32 | 3,41% | 670.987,00 |
| 06.11.2025 | 20,09 | 21,95 | 18,13 | 19,65 | -27,36% | 946.438,00 |
| 05.11.2025 | 26,53 | 27,38 | 26,13 | 27,05 | 2,81% | 240.515,00 |
| 04.11.2025 | 27,48 | 27,77 | 26,20 | 26,31 | -7,26% | 168.843,00 |
| 03.11.2025 | 28,33 | 28,83 | 27,57 | 28,37 | 1,29% | 204.942,00 |
| 31.10.2025 | 28,05 | 28,26 | 27,58 | 28,01 | -0,25% | 200.859,00 |
| 30.10.2025 | 28,46 | 28,85 | 27,80 | 28,08 | -2,26% | 175.076,00 |
| 29.10.2025 | 30,23 | 30,31 | 28,34 | 28,73 | -3,40% | 222.765,00 |
| 28.10.2025 | 30,48 | 30,52 | 29,61 | 29,74 | -2,65% | 104.192,00 |
| 27.10.2025 | 30,85 | 31,38 | 30,39 | 30,55 | 0,99% | 153.126,00 |
| 24.10.2025 | 30,36 | 30,93 | 29,99 | 30,25 | 3,17% | 177.256,00 |
| 23.10.2025 | 28,61 | 29,55 | 28,21 | 29,32 | 2,61% | 241.545,00 |
| 22.10.2025 | 30,19 | 31,33 | 28,10 | 28,58 | -8,76% | 276.707,00 |
| 21.10.2025 | 31,76 | 32,07 | 31,02 | 31,32 | -1,97% | 191.497,00 |
| 20.10.2025 | 30,76 | 33,01 | 30,76 | 31,95 | 4,89% | 292.051,00 |
| 17.10.2025 | 30,35 | 31,11 | 30,00 | 30,46 | -1,71% | 269.193,00 |
| 16.10.2025 | 31,61 | 31,90 | 30,80 | 30,99 | -0,80% | 307.690,00 |
| 15.10.2025 | 31,07 | 31,94 | 30,64 | 31,24 | 3,78% | 318.815,00 |
| 14.10.2025 | 28,71 | 31,31 | 28,52 | 30,10 | 2,28% | 383.488,00 |
| 13.10.2025 | 27,04 | 30,00 | 26,85 | 29,43 | 14,69% | 412.971,00 |
| 10.10.2025 | 28,37 | 28,47 | 25,63 | 25,66 | -9,65% | 212.454,00 |
| 09.10.2025 | 27,92 | 28,52 | 27,07 | 28,40 | 1,68% | 172.658,00 |
| 08.10.2025 | 27,14 | 28,35 | 27,00 | 27,93 | 3,14% | 185.796,00 |
| 07.10.2025 | 28,38 | 28,83 | 26,99 | 27,08 | -3,42% | 193.599,00 |
| 06.10.2025 | 28,91 | 29,22 | 27,91 | 28,04 | 2,37% | 218.115,00 |
| 02.10.2025 | 27,49 | 27,80 | 26,77 | 27,39 | 1,48% | 369.469,00 |
| 01.10.2025 | 27,96 | 27,96 | 26,89 | 26,99 | -3,43% | 320.534,00 |
| 30.09.2025 | 27,83 | 28,16 | 27,19 | 27,95 | 0,87% | 251.188,00 |
| 29.09.2025 | 28,79 | 28,86 | 27,54 | 27,71 | -2,67% | 205.746,00 |
| 26.09.2025 | 28,80 | 28,80 | 28,03 | 28,47 | -0,97% | 168.215,00 |
| 25.09.2025 | 29,40 | 29,43 | 28,45 | 28,75 | -4,58% | 198.557,00 |
| 24.09.2025 | 29,78 | 30,51 | 29,04 | 30,13 | 0,74% | 202.891,00 |
| 23.09.2025 | 30,94 | 31,56 | 29,67 | 29,91 | -2,54% | 188.879,00 |
| 22.09.2025 | 28,88 | 30,91 | 28,48 | 30,69 | 7,23% | 277.380,00 |
| 19.09.2025 | 29,55 | 29,55 | 28,35 | 28,62 | -2,85% | 448.669,00 |
| 18.09.2025 | 29,54 | 29,60 | 28,82 | 29,46 | 4,84% | 258.795,00 |
| 17.09.2025 | 28,32 | 29,27 | 27,66 | 28,10 | -1,37% | 265.711,00 |
| 16.09.2025 | 29,41 | 29,68 | 28,16 | 28,49 | -3,06% | 271.849,00 |
| 15.09.2025 | 28,43 | 29,76 | 28,17 | 29,39 | 3,38% | 241.533,00 |
| 12.09.2025 | 29,19 | 29,21 | 28,32 | 28,43 | -2,50% | 144.951,00 |
| 11.09.2025 | 28,71 | 29,25 | 28,71 | 29,16 | 1,96% | 176.299,00 |
| 10.09.2025 | 28,31 | 29,49 | 27,68 | 28,60 | 2,55% | 213.932,00 |
| 09.09.2025 | 28,41 | 28,41 | 27,72 | 27,89 | -2,35% | 164.844,00 |
| 08.09.2025 | 28,10 | 28,56 | 27,44 | 28,56 | 2,18% | 253.453,00 |
| 05.09.2025 | 28,51 | 28,71 | 27,65 | 27,95 | 0,00% | 303.856,00 |
| 04.09.2025 | 27,62 | 28,17 | 27,21 | 27,95 | 0,43% | 256.972,00 |
| 03.09.2025 | 28,26 | 28,67 | 27,47 | 27,83 | -1,52% | 211.745,00 |
| 02.09.2025 | 27,81 | 28,33 | 27,49 | 28,26 | -1,77% | 197.780,00 |
| 29.08.2025 | 29,69 | 29,77 | 28,42 | 28,77 | -3,84% | 230.130,00 |
| 28.08.2025 | 29,76 | 30,30 | 29,27 | 29,92 | 1,05% | 216.375,00 |
| 27.08.2025 | 28,96 | 29,79 | 28,95 | 29,61 | 1,58% | 172.871,00 |
| 26.08.2025 | 28,24 | 29,19 | 28,24 | 29,15 | 3,77% | 197.908,00 |
| 25.08.2025 | 28,84 | 28,91 | 27,96 | 28,09 | -2,60% | 166.178,00 |
| 22.08.2025 | 27,00 | 28,98 | 27,00 | 28,84 | 7,93% | 215.836,00 |
| 21.08.2025 | 25,94 | 26,74 | 25,60 | 26,72 | 1,67% | 170.191,00 |
| 20.08.2025 | 26,32 | 26,68 | 25,30 | 26,28 | -0,44% | 271.826,00 |
| 19.08.2025 | 26,57 | 26,80 | 25,96 | 26,40 | -0,13% | 176.849,00 |
| 18.08.2025 | 26,50 | 26,92 | 26,30 | 26,43 | -0,26% | 170.961,00 |
| 15.08.2025 | 27,01 | 27,01 | 26,15 | 26,50 | -2,07% | 150.103,00 |
| 14.08.2025 | 26,86 | 27,22 | 26,47 | 27,06 | -2,17% | 168.336,00 |
| 13.08.2025 | 27,46 | 27,94 | 27,04 | 27,66 | 1,32% | 185.344,00 |
| 12.08.2025 | 25,83 | 27,80 | 25,59 | 27,30 | 7,91% | 254.421,00 |
| 11.08.2025 | 26,04 | 26,20 | 25,13 | 25,30 | -2,05% | 260.615,00 |
| 08.08.2025 | 24,62 | 25,83 | 24,12 | 25,83 | 4,41% | 300.763,00 |
| 07.08.2025 | 24,21 | 25,28 | 20,67 | 24,74 | -5,57% | 695.756,00 |
| 06.08.2025 | 26,02 | 26,48 | 25,32 | 26,20 | 0,50% | 195.648,00 |
| 05.08.2025 | 26,32 | 26,57 | 25,40 | 26,07 | -0,23% | 173.928,00 |
| 04.08.2025 | 25,28 | 26,16 | 24,94 | 26,13 | 5,28% | 199.717,00 |
| 01.08.2025 | 24,92 | 25,34 | 24,01 | 24,82 | -2,55% | 297.117,00 |
| 31.07.2025 | 26,66 | 26,69 | 24,97 | 25,47 | -5,70% | 336.867,00 |
| 30.07.2025 | 27,88 | 28,00 | 26,57 | 27,01 | -1,60% | 176.155,00 |
| 29.07.2025 | 28,44 | 28,85 | 27,10 | 27,45 | -2,17% | 145.973,00 |
| 28.07.2025 | 27,75 | 28,42 | 27,60 | 28,06 | 2,82% | 185.644,00 |
| 25.07.2025 | 27,47 | 27,55 | 26,92 | 27,29 | -0,69% | 127.563,00 |
| 24.07.2025 | 28,50 | 28,50 | 27,34 | 27,48 | -3,65% | 174.681,00 |
| 23.07.2025 | 28,22 | 28,63 | 27,78 | 28,52 | 0,92% | 202.483,00 |
| 22.07.2025 | 28,71 | 29,16 | 27,29 | 28,26 | -2,18% | 201.829,00 |
| 21.07.2025 | 28,84 | 30,06 | 28,84 | 28,89 | 0,84% | 267.418,00 |
| 18.07.2025 | 28,56 | 28,93 | 27,86 | 28,65 | 1,67% | 194.157,00 |
| 17.07.2025 | 27,55 | 28,39 | 27,19 | 28,18 | 2,06% | 202.269,00 |
| 16.07.2025 | 27,27 | 27,74 | 26,45 | 27,61 | 1,73% | 201.124,00 |
| 15.07.2025 | 28,19 | 28,94 | 27,11 | 27,14 | 1,31% | 207.519,00 |
| 14.07.2025 | 27,21 | 27,21 | 25,95 | 26,79 | -3,08% | 215.862,00 |
| 11.07.2025 | 27,99 | 28,44 | 27,26 | 27,64 | -1,43% | 289.725,00 |
| 10.07.2025 | 27,90 | 28,90 | 27,51 | 28,04 | 1,56% | 236.565,00 |
| 09.07.2025 | 28,00 | 28,46 | 27,10 | 27,61 | -1,29% | 218.067,00 |
| 08.07.2025 | 26,92 | 28,44 | 26,92 | 27,97 | 5,27% | 235.855,00 |
| 07.07.2025 | 27,05 | 27,66 | 26,41 | 26,57 | -4,41% | 177.642,00 |
| 03.07.2025 | 28,22 | 28,22 | 27,50 | 27,80 | 0,34% | 104.447,00 |
| 02.07.2025 | 26,64 | 27,78 | 26,64 | 27,70 | 4,33% | 224.041,00 |
| 01.07.2025 | 25,19 | 26,93 | 25,01 | 26,55 | 3,43% | 238.836,00 |
| 30.06.2025 | 25,92 | 26,72 | 25,13 | 25,67 | -0,16% | 272.173,00 |