22,110€
0,18%
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 | 22,13 | 22,13 | 22,11 | 22,13 | 0,27% | - |
| 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 |
| 28.05.2025 | 19,05 | 19,21 | 17,98 | 19,05 | -0,05% | - |
| 27.05.2025 | 18,41 | 19,38 | 18,39 | 19,06 | 3,50% | 20,00 |
| 26.05.2025 | 18,31 | 18,52 | 18,31 | 18,41 | 0,93% | - |
| 23.05.2025 | 18,63 | 18,67 | 17,77 | 18,24 | -2,46% | 100,00 |
| 22.05.2025 | 18,74 | 19,12 | 18,54 | 18,70 | -0,35% | - |
| 21.05.2025 | 19,79 | 19,81 | 18,61 | 18,77 | -5,85% | - |
| 20.05.2025 | 20,05 | 20,23 | 19,67 | 19,93 | -0,70% | 26,00 |
| 19.05.2025 | 20,54 | 20,54 | 19,56 | 20,07 | -3,28% | 367,00 |
| 16.05.2025 | 20,92 | 21,10 | 20,59 | 20,75 | -1,00% | 72,00 |
| 15.05.2025 | 21,63 | 21,69 | 20,78 | 20,96 | -3,85% | 8,00 |
| 14.05.2025 | 22,14 | 22,41 | 21,40 | 21,80 | -1,58% | - |
| 13.05.2025 | 21,46 | 22,31 | 21,35 | 22,15 | 3,22% | - |
| 12.05.2025 | 19,59 | 22,13 | 19,58 | 21,46 | 10,99% | 576,00 |
| 09.05.2025 | 18,39 | 19,38 | 18,31 | 19,34 | 4,83% | 20,00 |
| 08.05.2025 | 19,25 | 19,99 | 17,67 | 18,45 | 3,68% | 10,00 |
| 07.05.2025 | 17,47 | 17,84 | 17,00 | 17,79 | 2,12% | 1,00 |
| 06.05.2025 | 17,89 | 17,91 | 17,01 | 17,42 | -2,76% | - |
| 05.05.2025 | 18,34 | 18,59 | 17,81 | 17,92 | -2,95% | 100,00 |
| 02.05.2025 | 17,14 | 18,66 | 17,02 | 18,46 | 10,90% | 253,00 |
| 30.04.2025 | 16,78 | 16,85 | 15,82 | 16,65 | -0,75% | - |
| 29.04.2025 | 16,73 | 17,22 | 16,27 | 16,77 | 0,54% | - |
| 28.04.2025 | 17,01 | 17,38 | 16,32 | 16,68 | -2,54% | - |
| 25.04.2025 | 17,26 | 17,26 | 16,29 | 17,12 | -0,29% | 360,00 |
| 24.04.2025 | 15,29 | 17,40 | 15,19 | 17,17 | 11,61% | 128,00 |
| 23.04.2025 | 14,49 | 16,13 | 14,45 | 15,38 | 7,63% | - |
| 22.04.2025 | 14,08 | 14,92 | 14,08 | 14,29 | -6,51% | 33,00 |
| 17.04.2025 | 16,03 | 16,22 | 15,24 | 15,29 | -3,78% | - |
| 16.04.2025 | 16,59 | 16,81 | 15,07 | 15,89 | -6,28% | 538,00 |
| 15.04.2025 | 17,05 | 18,00 | 16,83 | 16,95 | -0,53% | 100,00 |
| 14.04.2025 | 16,70 | 17,65 | 16,39 | 17,04 | 2,40% | 60,00 |
| 11.04.2025 | 17,42 | 17,49 | 15,76 | 16,64 | -4,37% | - |
| 10.04.2025 | 20,81 | 20,86 | 16,67 | 17,40 | -16,95% | 410,00 |
| 09.04.2025 | 15,85 | 20,98 | 15,72 | 20,95 | 29,48% | 3,00 |
| 08.04.2025 | 17,89 | 18,56 | 15,83 | 16,18 | -8,48% | 145,00 |
| 07.04.2025 | 16,29 | 18,57 | 15,46 | 17,68 | 4,71% | 11,00 |
| 04.04.2025 | 17,70 | 17,91 | 14,96 | 16,89 | -7,15% | 253,00 |
| 03.04.2025 | 22,83 | 22,88 | 18,19 | 18,19 | -23,17% | - |
| 02.04.2025 | 23,04 | 24,02 | 22,37 | 23,67 | 2,73% | 1,00 |
| 01.04.2025 | 22,94 | 23,58 | 22,34 | 23,04 | 0,35% | 2,00 |
| 31.03.2025 | 24,03 | 24,05 | 21,95 | 22,96 | -4,49% | - |
| 28.03.2025 | 24,74 | 24,99 | 23,71 | 24,04 | -2,79% | - |
| 27.03.2025 | 25,58 | 26,00 | 24,59 | 24,73 | -3,29% | - |
| 26.03.2025 | 25,78 | 26,02 | 25,07 | 25,57 | -0,78% | 200,00 |
| 25.03.2025 | 25,03 | 25,78 | 24,66 | 25,77 | 3,08% | - |
| 24.03.2025 | 24,46 | 25,92 | 24,46 | 25,00 | 2,88% | 200,00 |
| 21.03.2025 | 24,63 | 24,70 | 23,93 | 24,30 | -1,14% | - |
| 20.03.2025 | 25,12 | 25,24 | 24,38 | 24,58 | -2,03% | 241,00 |
| 19.03.2025 | 24,56 | 26,02 | 24,45 | 25,09 | 2,37% | - |
| 18.03.2025 | 25,28 | 25,44 | 24,39 | 24,51 | -3,08% | 200,00 |
| 17.03.2025 | 24,39 | 25,49 | 24,14 | 25,29 | 3,22% | - |
| 14.03.2025 | 23,77 | 25,34 | 23,65 | 24,50 | 3,33% | - |
| 13.03.2025 | 24,07 | 24,62 | 23,25 | 23,71 | -1,50% | 42,00 |
| 12.03.2025 | 23,78 | 25,31 | 23,42 | 24,07 | 1,43% | - |
| 11.03.2025 | 23,54 | 24,59 | 22,19 | 23,73 | 1,19% | 100,00 |
| 10.03.2025 | 25,26 | 25,28 | 23,23 | 23,45 | -7,35% | 384,00 |
| 07.03.2025 | 24,79 | 25,83 | 23,72 | 25,31 | 1,89% | 5,00 |
| 06.03.2025 | 25,46 | 25,52 | 23,81 | 24,84 | -2,55% | 147,00 |
| 05.03.2025 | 26,45 | 26,56 | 24,62 | 25,49 | -3,34% | 553,00 |
| 04.03.2025 | 26,37 | 27,12 | 25,30 | 26,37 | -0,15% | 920,00 |
| 03.03.2025 | 29,14 | 29,44 | 26,24 | 26,41 | -9,43% | 127,00 |
| 28.02.2025 | 29,10 | 29,76 | 28,15 | 29,16 | 0,24% | 140,00 |
| 27.02.2025 | 31,87 | 32,02 | 29,09 | 29,09 | -8,49% | 35,00 |
| 26.02.2025 | 29,73 | 32,53 | 29,67 | 31,79 | 7,18% | 39,00 |
| 25.02.2025 | 30,13 | 30,66 | 28,79 | 29,66 | -1,89% | 252,00 |
| 24.02.2025 | 32,87 | 33,08 | 30,18 | 30,23 | -7,33% | 344,00 |
| 21.02.2025 | 34,70 | 35,12 | 32,46 | 32,62 | -5,91% | - |
| 20.02.2025 | 35,06 | 35,23 | 33,90 | 34,67 | -1,39% | 67,00 |
| 19.02.2025 | 34,39 | 35,83 | 33,82 | 35,16 | 2,00% | 360,00 |
| 18.02.2025 | 33,29 | 35,46 | 33,23 | 34,47 | 3,70% | 50,00 |
| 17.02.2025 | 33,16 | 33,26 | 33,12 | 33,24 | 0,27% | - |
| 14.02.2025 | 33,08 | 33,31 | 32,49 | 33,15 | 0,45% | - |
| 13.02.2025 | 33,06 | 34,01 | 32,04 | 33,00 | -0,21% | 260,00 |
| 12.02.2025 | 34,19 | 34,27 | 32,80 | 33,07 | -3,45% | - |
| 11.02.2025 | 35,97 | 36,15 | 34,12 | 34,25 | -4,99% | 441,00 |
| 10.02.2025 | 38,70 | 40,25 | 35,30 | 36,05 | -6,75% | 970,00 |
| 07.02.2025 | 40,19 | 44,86 | 36,92 | 38,66 | -3,83% | 271,00 |
| 06.02.2025 | 35,67 | 41,88 | 35,67 | 40,20 | -3,23% | 340,00 |
| 05.02.2025 | 40,60 | 41,56 | 39,23 | 41,54 | -0,12% | 43,00 |