17,330€
-6,32%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,52 | 18,53 | 17,05 | 17,33 | -6,80% | 30,00 |
| 11.12.2025 | 18,86 | 18,93 | 18,42 | 18,59 | -2,49% | - |
| 10.12.2025 | 18,71 | 19,35 | 18,64 | 19,07 | 1,38% | - |
| 09.12.2025 | 18,62 | 18,86 | 18,51 | 18,81 | 0,67% | 76,00 |
| 08.12.2025 | 18,24 | 18,81 | 18,23 | 18,68 | 1,88% | 7,00 |
| 05.12.2025 | 18,42 | 18,66 | 18,30 | 18,34 | -0,43% | 337,00 |
| 04.12.2025 | 18,66 | 18,66 | 18,26 | 18,42 | -1,34% | - |
| 03.12.2025 | 17,78 | 18,68 | 17,68 | 18,67 | 4,33% | - |
| 02.12.2025 | 17,22 | 17,95 | 17,21 | 17,89 | 3,65% | - |
| 01.12.2025 | 17,42 | 17,53 | 17,13 | 17,26 | -0,17% | - |
| 28.11.2025 | 17,53 | 17,79 | 17,27 | 17,29 | -1,73% | - |
| 26.11.2025 | 17,82 | 18,24 | 17,43 | 17,60 | 1,38% | - |
| 25.11.2025 | 17,11 | 17,59 | 17,00 | 17,36 | 1,17% | - |
| 24.11.2025 | 16,20 | 17,26 | 16,06 | 17,16 | 4,76% | 149,00 |
| 21.11.2025 | 15,79 | 16,55 | 15,60 | 16,38 | 2,99% | - |
| 20.11.2025 | 16,61 | 16,79 | 15,77 | 15,90 | -2,18% | - |
| 19.11.2025 | 15,37 | 16,47 | 15,37 | 16,26 | 4,90% | - |
| 18.11.2025 | 14,99 | 15,52 | 14,72 | 15,50 | 1,47% | 4,00 |
| 17.11.2025 | 15,93 | 16,10 | 15,22 | 15,27 | -5,71% | - |
| 14.11.2025 | 16,18 | 16,29 | 15,65 | 16,20 | -0,15% | - |
| 13.11.2025 | 16,52 | 17,46 | 16,06 | 16,22 | -1,25% | 52,00 |
| 12.11.2025 | 16,36 | 16,72 | 16,17 | 16,43 | 0,64% | 160,00 |
| 11.11.2025 | 17,24 | 17,24 | 16,26 | 16,32 | -5,34% | - |
| 10.11.2025 | 17,60 | 18,38 | 17,21 | 17,24 | -2,65% | 869,00 |
| 07.11.2025 | 17,06 | 17,92 | 16,82 | 17,71 | 3,05% | 201,00 |
| 06.11.2025 | 19,64 | 19,64 | 16,11 | 17,19 | -27,43% | 682,00 |
| 05.11.2025 | 22,66 | 23,83 | 22,23 | 23,68 | 1,20% | - |
| 04.11.2025 | 24,49 | 24,49 | 23,35 | 23,40 | -3,90% | 415,00 |
| 03.11.2025 | 24,31 | 24,70 | 24,27 | 24,35 | 1,33% | 2,00 |
| 31.10.2025 | 24,30 | 24,42 | 23,87 | 24,03 | -2,36% | - |
| 30.10.2025 | 24,68 | 24,74 | 24,04 | 24,61 | -3,41% | - |
| 29.10.2025 | 25,58 | 25,84 | 25,36 | 25,48 | 0,00% | - |
| 28.10.2025 | 26,22 | 26,44 | 25,38 | 25,48 | -2,90% | 7,00 |
| 27.10.2025 | 26,16 | 26,79 | 26,12 | 26,24 | 0,88% | - |
| 24.10.2025 | 25,31 | 26,56 | 25,24 | 26,01 | 3,26% | - |
| 23.10.2025 | 24,61 | 25,19 | 24,56 | 25,19 | 1,86% | - |
| 22.10.2025 | 27,02 | 27,06 | 24,19 | 24,73 | -8,54% | - |
| 21.10.2025 | 27,45 | 27,55 | 26,73 | 27,04 | -1,53% | - |
| 20.10.2025 | 25,91 | 28,23 | 25,91 | 27,46 | 3,82% | 303,00 |
| 17.10.2025 | 26,33 | 26,45 | 25,83 | 26,45 | -1,78% | - |
| 16.10.2025 | 26,82 | 27,26 | 26,37 | 26,93 | 0,37% | - |
| 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% | - |