23,840€
-1,89%
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 | 24,21 | 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 |
| 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 |