22,225€
3,95%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,46 | 22,54 | 21,34 | 22,24 | 3,97% | 50,00 |
| 10.09.2026 | 22,01 | 22,19 | 20,92 | 21,39 | -2,13% | 379,00 |
| 09.09.2026 | 21,93 | 22,35 | 21,55 | 21,86 | -0,97% | - |
| 08.09.2026 | 21,90 | 22,45 | 21,69 | 22,07 | 2,08% | 319,00 |
| 07.09.2026 | 21,61 | 21,82 | 21,59 | 21,62 | 0,00% | 1,00 |
| 04.09.2026 | 21,01 | 21,84 | 20,98 | 21,62 | 3,25% | - |
| 03.09.2026 | 21,24 | 21,34 | 20,19 | 20,94 | -1,16% | - |
| 02.09.2026 | 20,40 | 21,31 | 20,07 | 21,19 | 3,82% | 129,00 |
| 01.09.2026 | 21,26 | 21,28 | 20,16 | 20,41 | -3,09% | 594,00 |
| 31.08.2026 | 21,28 | 21,78 | 20,83 | 21,06 | -0,80% | 372,00 |
| 28.08.2026 | 22,54 | 22,63 | 21,18 | 21,23 | -5,37% | - |
| 27.08.2026 | 22,78 | 23,88 | 22,31 | 22,43 | -0,42% | 771,00 |
| 26.08.2026 | 22,82 | 23,10 | 22,39 | 22,53 | -1,62% | - |
| 25.08.2026 | 22,23 | 23,01 | 22,08 | 22,90 | 3,27% | 100,00 |
| 24.08.2026 | 22,39 | 22,84 | 21,47 | 22,17 | -0,49% | 559,00 |
| 21.08.2026 | 22,45 | 23,12 | 22,07 | 22,28 | -0,69% | - |
| 20.08.2026 | 23,31 | 23,73 | 22,28 | 22,44 | -3,61% | 357,00 |
| 19.08.2026 | 24,48 | 24,72 | 23,13 | 23,28 | -4,59% | 346,00 |
| 18.08.2026 | 26,84 | 26,89 | 24,02 | 24,40 | -9,06% | 610,00 |
| 17.08.2026 | 26,55 | 27,64 | 26,20 | 26,83 | 2,68% | 591,00 |
| 14.08.2026 | 26,54 | 27,15 | 25,84 | 26,13 | 1,61% | 248,00 |
| 13.08.2026 | 27,31 | 29,34 | 25,66 | 25,71 | -17,48% | 20,00 |
| 12.08.2026 | 30,20 | 31,79 | 30,19 | 31,16 | 3,68% | 475,00 |
| 11.08.2026 | 29,94 | 31,01 | 29,90 | 30,05 | 0,28% | 250,00 |
| 10.08.2026 | 31,27 | 31,89 | 29,69 | 29,97 | -3,77% | 343,00 |
| 07.08.2026 | 28,82 | 31,19 | 28,61 | 31,14 | 6,28% | 453,00 |
| 06.08.2026 | 28,24 | 30,03 | 27,14 | 29,30 | 3,64% | 531,00 |
| 05.08.2026 | 29,39 | 29,43 | 28,11 | 28,27 | -4,19% | 380,00 |
| 04.08.2026 | 27,67 | 29,75 | 27,67 | 29,51 | 8,04% | 219,00 |
| 03.08.2026 | 27,66 | 28,31 | 26,58 | 27,31 | -1,78% | 589,00 |
| 31.07.2026 | 27,50 | 28,83 | 26,86 | 27,81 | 4,18% | - |
| 30.07.2026 | 24,08 | 26,91 | 23,85 | 26,69 | 9,59% | 880,00 |
| 29.07.2026 | 25,39 | 25,62 | 23,74 | 24,36 | -3,81% | 65,00 |
| 28.07.2026 | 27,13 | 27,37 | 23,96 | 25,32 | -3,49% | 224,00 |
| 27.07.2026 | 27,87 | 28,81 | 25,40 | 26,24 | -4,63% | 503,00 |
| 24.07.2026 | 29,72 | 30,20 | 27,38 | 27,51 | -7,06% | 170,00 |
| 23.07.2026 | 30,35 | 30,50 | 29,24 | 29,60 | -2,52% | 73,00 |
| 22.07.2026 | 30,72 | 31,02 | 29,30 | 30,37 | -0,82% | - |
| 21.07.2026 | 28,14 | 30,75 | 28,12 | 30,62 | 11,57% | 191,00 |
| 20.07.2026 | 27,30 | 28,20 | 27,11 | 27,44 | -0,92% | 628,00 |
| 17.07.2026 | 26,05 | 28,11 | 25,00 | 27,70 | 2,01% | 518,00 |
| 16.07.2026 | 31,25 | 31,25 | 26,89 | 27,15 | -11,75% | 50,00 |
| 15.07.2026 | 30,46 | 31,49 | 28,37 | 30,77 | 0,42% | - |
| 14.07.2026 | 30,41 | 31,94 | 30,23 | 30,64 | 0,89% | - |
| 13.07.2026 | 32,82 | 32,83 | 30,15 | 30,37 | -7,52% | 516,00 |
| 10.07.2026 | 33,20 | 33,34 | 32,20 | 32,84 | -1,85% | 335,00 |
| 09.07.2026 | 32,79 | 34,84 | 32,70 | 33,46 | 2,62% | 652,00 |
| 08.07.2026 | 30,38 | 32,64 | 29,02 | 32,60 | 8,07% | 669,00 |
| 07.07.2026 | 33,15 | 33,55 | 29,43 | 30,17 | -10,54% | 607,00 |
| 06.07.2026 | 33,13 | 35,12 | 33,12 | 33,72 | 1,93% | 162,00 |
| 03.07.2026 | 32,63 | 33,09 | 32,31 | 33,08 | 1,93% | 185,00 |
| 02.07.2026 | 38,22 | 38,57 | 32,15 | 32,46 | -14,22% | 162,00 |
| 01.07.2026 | 41,38 | 41,78 | 37,54 | 37,84 | -9,24% | 570,00 |
| 30.06.2026 | 39,80 | 41,69 | 39,35 | 41,69 | 5,32% | 673,00 |
| 29.06.2026 | 38,80 | 39,99 | 35,64 | 39,58 | 4,41% | - |
| 26.06.2026 | 39,96 | 40,12 | 36,86 | 37,91 | -5,13% | - |
| 25.06.2026 | 38,74 | 41,17 | 37,34 | 39,96 | 9,72% | - |
| 24.06.2026 | 39,78 | 40,43 | 35,97 | 36,42 | -8,79% | 241,00 |
| 23.06.2026 | 41,56 | 42,41 | 38,45 | 39,93 | -6,75% | 276,00 |
| 22.06.2026 | 41,87 | 44,53 | 41,86 | 42,82 | 2,35% | 387,00 |
| 19.06.2026 | 41,92 | 41,95 | 41,46 | 41,84 | 0,70% | 4,00 |
| 18.06.2026 | 37,78 | 42,69 | 37,75 | 41,55 | 8,53% | 2,00 |
| 17.06.2026 | 38,93 | 41,25 | 37,52 | 38,28 | -4,00% | 316,00 |
| 16.06.2026 | 40,90 | 42,52 | 39,67 | 39,88 | -2,42% | 1,00 |
| 15.06.2026 | 41,50 | 42,05 | 40,38 | 40,87 | 4,06% | 369,00 |
| 12.06.2026 | 37,66 | 39,84 | 37,44 | 39,27 | 13,61% | 1.013,00 |
| 11.06.2026 | 33,48 | 35,78 | 33,28 | 34,57 | 3,12% | - |
| 10.06.2026 | 35,50 | 36,34 | 32,96 | 33,52 | -4,28% | 116,00 |
| 09.06.2026 | 38,75 | 39,25 | 32,88 | 35,02 | -7,38% | - |
| 08.06.2026 | 38,00 | 40,22 | 37,20 | 37,81 | 1,95% | 322,00 |
| 05.06.2026 | 43,25 | 43,28 | 36,93 | 37,09 | -17,29% | 624,00 |
| 04.06.2026 | 43,51 | 44,84 | 41,00 | 44,84 | -2,30% | 826,00 |
| 03.06.2026 | 46,40 | 46,82 | 41,56 | 45,89 | 0,36% | 416,00 |
| 02.06.2026 | 38,28 | 45,75 | 37,91 | 45,73 | 21,97% | 578,00 |
| 01.06.2026 | 39,25 | 39,90 | 37,19 | 37,49 | -4,02% | 852,00 |
| 29.05.2026 | 42,41 | 43,01 | 38,45 | 39,06 | -8,68% | 202,00 |
| 28.05.2026 | 41,87 | 44,01 | 38,83 | 42,78 | 4,62% | 679,00 |
| 27.05.2026 | 46,50 | 47,25 | 39,71 | 40,89 | -1,72% | 1.499,00 |
| 26.05.2026 | 37,44 | 42,22 | 37,39 | 41,60 | 15,16% | 371,00 |
| 25.05.2026 | 36,06 | 36,15 | 36,05 | 36,13 | 0,11% | - |
| 22.05.2026 | 33,74 | 36,77 | 33,57 | 36,09 | 7,24% | 360,00 |
| 21.05.2026 | 34,73 | 35,40 | 33,43 | 33,65 | -3,47% | 120,00 |
| 20.05.2026 | 33,29 | 35,17 | 33,28 | 34,86 | 3,75% | 158,00 |
| 19.05.2026 | 33,03 | 34,01 | 31,42 | 33,60 | 1,51% | 224,00 |
| 18.05.2026 | 32,92 | 35,62 | 32,82 | 33,10 | -1,03% | 537,00 |
| 15.05.2026 | 34,68 | 34,73 | 32,54 | 33,45 | -3,78% | 1.055,00 |
| 14.05.2026 | 35,64 | 35,96 | 34,27 | 34,76 | -1,59% | 1.380,00 |
| 13.05.2026 | 32,14 | 37,14 | 32,06 | 35,32 | 13,50% | 758,00 |
| 12.05.2026 | 32,85 | 32,91 | 29,86 | 31,12 | -4,76% | 52,00 |
| 11.05.2026 | 32,00 | 33,75 | 31,37 | 32,68 | 2,01% | 1.344,00 |
| 08.05.2026 | 31,31 | 33,35 | 31,31 | 32,03 | 3,84% | 1.926,00 |
| 07.05.2026 | 34,69 | 36,22 | 30,25 | 30,85 | -26,47% | 2.430,00 |
| 06.05.2026 | 37,21 | 42,55 | 36,84 | 41,95 | 13,00% | 418,00 |
| 05.05.2026 | 36,18 | 38,74 | 35,54 | 37,13 | 2,58% | 141,00 |
| 04.05.2026 | 36,78 | 37,38 | 35,19 | 36,19 | -0,67% | 5.845,00 |
| 30.04.2026 | 35,14 | 36,79 | 33,88 | 36,44 | 5,96% | 422,00 |
| 29.04.2026 | 34,12 | 35,20 | 32,73 | 34,39 | 1,70% | 113,00 |
| 28.04.2026 | 36,27 | 36,29 | 32,54 | 33,81 | -5,90% | 1.572,00 |
| 27.04.2026 | 39,38 | 40,11 | 34,85 | 35,93 | -4,16% | 769,00 |
| 24.04.2026 | 36,17 | 39,13 | 34,99 | 37,49 | 9,30% | 59,00 |