26,820€
-0,15%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,97 | 27,45 | 25,95 | 26,83 | 0,45% | 295,00 |
| 14.10.2025 | 25,24 | 26,96 | 24,62 | 26,71 | 5,24% | 902,00 |
| 13.10.2025 | 22,65 | 25,70 | 22,64 | 25,38 | 14,63% | 768,00 |
| 10.10.2025 | 24,58 | 24,61 | 22,14 | 22,14 | -8,66% | - |
| 09.10.2025 | 24,01 | 24,30 | 23,40 | 24,24 | 0,75% | - |
| 08.10.2025 | 23,33 | 24,43 | 23,30 | 24,06 | 3,62% | - |
| 07.10.2025 | 23,84 | 24,44 | 23,16 | 23,22 | -4,01% | 132,00 |
| 06.10.2025 | 24,10 | 24,83 | 23,83 | 24,19 | 1,04% | - |
| 03.10.2025 | 23,41 | 24,71 | 23,38 | 23,94 | 2,79% | 51,00 |
| 02.10.2025 | 22,98 | 23,60 | 22,85 | 23,29 | 0,56% | 263,00 |
| 01.10.2025 | 23,69 | 23,86 | 22,94 | 23,16 | -1,15% | 324,00 |
| 30.09.2025 | 23,58 | 23,81 | 23,14 | 23,43 | -0,76% | - |
| 29.09.2025 | 24,35 | 24,68 | 23,48 | 23,61 | -2,80% | 89,00 |
| 26.09.2025 | 24,63 | 24,91 | 24,00 | 24,29 | -1,30% | 74,00 |
| 25.09.2025 | 25,69 | 25,70 | 24,35 | 24,61 | -3,79% | 40,00 |
| 24.09.2025 | 25,38 | 25,68 | 24,68 | 25,58 | -0,70% | 276,00 |
| 23.09.2025 | 26,01 | 26,68 | 25,65 | 25,76 | -1,08% | 2.792,00 |
| 22.09.2025 | 24,35 | 26,15 | 24,18 | 26,04 | 6,85% | - |
| 19.09.2025 | 25,04 | 25,18 | 24,17 | 24,37 | -2,68% | - |
| 18.09.2025 | 23,87 | 25,10 | 23,83 | 25,04 | 2,45% | 250,00 |
| 17.09.2025 | 24,01 | 24,47 | 23,76 | 24,44 | 1,79% | 419,00 |
| 16.09.2025 | 24,96 | 24,98 | 23,78 | 24,01 | -4,72% | - |
| 15.09.2025 | 24,27 | 25,29 | 23,93 | 25,20 | 4,00% | - |
| 12.09.2025 | 24,86 | 24,95 | 24,14 | 24,23 | -1,82% | 169,00 |
| 11.09.2025 | 24,46 | 24,89 | 24,43 | 24,68 | 3,57% | - |
| 10.09.2025 | 23,79 | 24,46 | 23,69 | 23,83 | -0,13% | 26,00 |
| 09.09.2025 | 24,29 | 24,35 | 23,68 | 23,86 | -0,62% | - |
| 08.09.2025 | 23,87 | 24,10 | 23,69 | 24,01 | 0,76% | 1,00 |
| 05.09.2025 | 23,99 | 24,43 | 23,60 | 23,83 | -0,71% | 31,00 |
| 04.09.2025 | 23,81 | 24,19 | 23,35 | 24,00 | 0,71% | - |
| 03.09.2025 | 24,21 | 24,60 | 23,52 | 23,83 | -1,93% | - |
| 02.09.2025 | 24,56 | 24,64 | 23,41 | 24,30 | -1,26% | - |
| 01.09.2025 | 24,55 | 24,61 | 24,30 | 24,61 | 0,08% | 3,00 |
| 29.08.2025 | 25,61 | 25,61 | 24,31 | 24,59 | -4,06% | - |
| 28.08.2025 | 25,48 | 25,94 | 25,06 | 25,63 | 0,71% | 40,00 |
| 27.08.2025 | 25,13 | 25,57 | 24,75 | 25,45 | 1,68% | - |
| 26.08.2025 | 24,13 | 25,07 | 23,87 | 25,03 | 3,05% | - |
| 25.08.2025 | 24,63 | 24,67 | 24,01 | 24,29 | -1,34% | - |
| 22.08.2025 | 23,04 | 24,72 | 23,00 | 24,62 | 7,18% | 10,00 |
| 21.08.2025 | 22,56 | 23,02 | 22,07 | 22,97 | 2,00% | 40,00 |
| 20.08.2025 | 22,63 | 22,67 | 21,82 | 22,52 | -0,49% | - |
| 19.08.2025 | 22,65 | 22,89 | 22,29 | 22,63 | 0,04% | - |
| 18.08.2025 | 22,64 | 23,09 | 22,54 | 22,62 | -0,13% | - |
| 15.08.2025 | 23,34 | 23,36 | 22,35 | 22,65 | -2,50% | - |
| 14.08.2025 | 23,62 | 23,70 | 22,73 | 23,23 | -2,11% | - |
| 13.08.2025 | 23,34 | 23,90 | 23,12 | 23,73 | 1,41% | 100,00 |
| 12.08.2025 | 21,78 | 23,79 | 21,75 | 23,40 | 7,34% | - |
| 11.08.2025 | 22,19 | 22,44 | 21,64 | 21,80 | -1,45% | 19,00 |
| 08.08.2025 | 21,22 | 22,12 | 20,84 | 22,12 | 4,14% | 1.697,00 |
| 07.08.2025 | 21,01 | 21,75 | 18,26 | 21,24 | -5,47% | 1.791,00 |
| 06.08.2025 | 22,59 | 22,71 | 21,92 | 22,47 | -0,31% | 725,00 |
| 05.08.2025 | 22,65 | 22,85 | 22,02 | 22,54 | -0,27% | 80,00 |
| 04.08.2025 | 21,51 | 22,60 | 21,36 | 22,60 | 5,26% | 1,00 |
| 01.08.2025 | 22,22 | 22,34 | 20,92 | 21,47 | -3,51% | 102,00 |
| 31.07.2025 | 23,67 | 23,73 | 21,89 | 22,25 | -5,84% | 222,00 |
| 30.07.2025 | 23,77 | 24,45 | 23,28 | 23,63 | -0,42% | 750,00 |
| 29.07.2025 | 24,29 | 24,93 | 23,51 | 23,73 | -1,98% | - |
| 28.07.2025 | 23,35 | 24,45 | 23,35 | 24,21 | 4,22% | 74,00 |
| 25.07.2025 | 23,44 | 23,56 | 22,96 | 23,23 | -0,64% | - |
| 24.07.2025 | 24,17 | 24,36 | 23,24 | 23,38 | -3,47% | - |
| 23.07.2025 | 24,15 | 24,29 | 23,62 | 24,22 | 0,87% | - |
| 22.07.2025 | 24,73 | 25,20 | 23,46 | 24,01 | -2,79% | 241,00 |
| 21.07.2025 | 24,68 | 25,66 | 24,61 | 24,70 | 0,28% | 20,00 |
| 18.07.2025 | 24,32 | 24,87 | 23,99 | 24,63 | 1,44% | - |
| 17.07.2025 | 23,75 | 24,52 | 23,56 | 24,28 | 2,36% | 1.183,00 |
| 16.07.2025 | 23,30 | 23,83 | 22,63 | 23,72 | 1,37% | 110,00 |
| 15.07.2025 | 22,96 | 24,77 | 22,89 | 23,40 | 1,96% | 100,00 |
| 14.07.2025 | 23,55 | 23,97 | 22,24 | 22,95 | -3,00% | 257,00 |
| 11.07.2025 | 23,89 | 24,22 | 23,34 | 23,66 | -1,58% | 50,00 |
| 10.07.2025 | 23,48 | 24,74 | 23,44 | 24,04 | 2,04% | - |
| 09.07.2025 | 23,87 | 24,19 | 23,15 | 23,56 | -1,22% | - |
| 08.07.2025 | 22,64 | 24,28 | 22,38 | 23,85 | 5,30% | 26,00 |
| 07.07.2025 | 23,32 | 23,69 | 22,55 | 22,65 | -3,45% | 25,00 |
| 04.07.2025 | 23,50 | 23,50 | 23,43 | 23,46 | -0,80% | - |
| 03.07.2025 | 23,54 | 23,96 | 23,34 | 23,65 | 0,72% | - |
| 02.07.2025 | 22,56 | 23,54 | 22,38 | 23,48 | 4,26% | 1.033,00 |
| 01.07.2025 | 21,77 | 22,87 | 21,21 | 22,52 | 3,02% | 281,00 |
| 30.06.2025 | 22,05 | 22,69 | 21,70 | 21,86 | -0,41% | - |
| 27.06.2025 | 22,13 | 22,35 | 21,49 | 21,95 | -0,54% | - |
| 26.06.2025 | 21,54 | 22,15 | 20,62 | 22,07 | 1,33% | 840,00 |
| 25.06.2025 | 21,89 | 22,09 | 21,32 | 21,78 | -0,64% | 60,00 |
| 24.06.2025 | 21,18 | 22,06 | 21,14 | 21,92 | 4,13% | - |
| 23.06.2025 | 20,92 | 21,32 | 20,39 | 21,05 | 0,38% | 150,00 |
| 20.06.2025 | 21,12 | 21,47 | 20,68 | 20,97 | -0,33% | - |
| 19.06.2025 | 21,25 | 21,25 | 21,04 | 21,04 | -0,99% | - |
| 18.06.2025 | 20,71 | 21,57 | 20,68 | 21,25 | 2,61% | - |
| 17.06.2025 | 20,41 | 21,15 | 20,07 | 20,71 | 1,07% | - |
| 16.06.2025 | 19,67 | 20,84 | 19,65 | 20,49 | 4,38% | - |
| 13.06.2025 | 21,22 | 21,36 | 19,61 | 19,63 | -8,19% | 282,00 |
| 12.06.2025 | 21,67 | 21,74 | 21,11 | 21,38 | -2,11% | - |
| 11.06.2025 | 21,85 | 22,23 | 21,64 | 21,84 | -0,09% | 6,00 |
| 10.06.2025 | 21,45 | 22,41 | 21,37 | 21,86 | 1,77% | 40,00 |
| 09.06.2025 | 20,09 | 21,55 | 20,03 | 21,48 | 6,55% | 321,00 |
| 06.06.2025 | 19,99 | 20,82 | 19,89 | 20,16 | 1,10% | 183,00 |
| 05.06.2025 | 20,53 | 20,82 | 19,80 | 19,94 | -2,92% | - |
| 04.06.2025 | 20,20 | 20,89 | 19,94 | 20,54 | 1,73% | 602,00 |
| 03.06.2025 | 18,64 | 20,38 | 18,41 | 20,19 | 8,40% | 6,00 |
| 02.06.2025 | 18,57 | 18,74 | 18,14 | 18,63 | -0,45% | 2,00 |
| 30.05.2025 | 18,90 | 18,93 | 17,98 | 18,71 | -0,11% | - |
| 29.05.2025 | 19,29 | 20,03 | 18,66 | 18,73 | -1,65% | 100,00 |