22,945€
4,87%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 22,10 | 22,14 | 22,03 | 22,03 | 0,69% | - |
| 10.04.2026 | 21,59 | 22,45 | 21,39 | 21,88 | 2,27% | 500,00 |
| 09.04.2026 | 20,89 | 21,55 | 20,77 | 21,40 | 2,25% | - |
| 08.04.2026 | 20,24 | 21,32 | 20,20 | 20,93 | 5,68% | 1.075,00 |
| 07.04.2026 | 20,10 | 20,28 | 19,47 | 19,80 | 1,36% | 268,00 |
| 02.04.2026 | 19,58 | 19,82 | 18,94 | 19,54 | -0,91% | - |
| 01.04.2026 | 19,20 | 20,11 | 19,16 | 19,72 | 3,17% | 277,00 |
| 31.03.2026 | 18,32 | 19,18 | 18,08 | 19,11 | 4,28% | - |
| 30.03.2026 | 19,21 | 19,41 | 18,16 | 18,33 | -4,66% | - |
| 27.03.2026 | 19,60 | 19,62 | 18,63 | 19,22 | -3,10% | - |
| 26.03.2026 | 20,10 | 20,20 | 19,59 | 19,84 | -1,05% | 12,00 |
| 25.03.2026 | 19,63 | 20,50 | 19,59 | 20,05 | 7,08% | - |
| 24.03.2026 | 18,83 | 18,87 | 18,72 | 18,72 | -0,43% | - |
| 23.03.2026 | 17,88 | 18,96 | 17,85 | 18,80 | 1,16% | - |
| 20.03.2026 | 18,70 | 18,87 | 18,52 | 18,59 | -2,26% | 15,00 |
| 19.03.2026 | 18,42 | 19,02 | 17,81 | 19,02 | 4,28% | - |
| 18.03.2026 | 18,51 | 18,70 | 18,19 | 18,24 | -2,64% | 197,00 |
| 17.03.2026 | 18,58 | 18,89 | 18,52 | 18,73 | 0,32% | - |
| 16.03.2026 | 18,89 | 19,20 | 18,60 | 18,67 | -0,85% | 400,00 |
| 13.03.2026 | 18,43 | 19,00 | 18,39 | 18,83 | 2,70% | - |
| 12.03.2026 | 18,57 | 18,64 | 17,98 | 18,34 | -1,08% | - |
| 11.03.2026 | 17,66 | 18,69 | 17,64 | 18,54 | 6,65% | 285,00 |
| 10.03.2026 | 17,10 | 17,71 | 16,97 | 17,38 | 5,17% | 99,00 |
| 09.03.2026 | 16,87 | 17,02 | 16,46 | 16,53 | -2,39% | 1.750,00 |
| 06.03.2026 | 17,37 | 17,39 | 16,93 | 16,93 | -2,36% | - |
| 05.03.2026 | 17,54 | 17,69 | 17,23 | 17,34 | -1,11% | - |
| 04.03.2026 | 17,56 | 17,96 | 17,43 | 17,54 | -1,79% | 925,00 |
| 03.03.2026 | 18,33 | 18,35 | 17,38 | 17,86 | -3,25% | 1,00 |
| 02.03.2026 | 17,68 | 18,49 | 17,31 | 18,46 | 4,03% | - |
| 27.02.2026 | 18,49 | 18,53 | 17,67 | 17,74 | -4,50% | - |
| 26.02.2026 | 19,12 | 19,31 | 18,45 | 18,58 | -2,80% | - |
| 25.02.2026 | 18,49 | 19,28 | 18,10 | 19,11 | 1,35% | 6.358,00 |
| 24.02.2026 | 18,58 | 19,24 | 18,53 | 18,86 | 2,00% | - |
| 23.02.2026 | 18,83 | 18,93 | 18,33 | 18,49 | -2,86% | - |
| 20.02.2026 | 18,97 | 19,40 | 18,78 | 19,03 | 3,76% | - |
| 19.02.2026 | 18,96 | 18,98 | 18,32 | 18,34 | -2,78% | - |
| 18.02.2026 | 19,19 | 19,45 | 18,76 | 18,87 | -1,49% | 346,00 |
| 17.02.2026 | 19,07 | 19,45 | 18,37 | 19,15 | -0,03% | - |
| 16.02.2026 | 19,13 | 19,19 | 19,13 | 19,16 | 2,74% | - |
| 13.02.2026 | 17,42 | 18,66 | 17,09 | 18,65 | 7,56% | 503,00 |
| 12.02.2026 | 17,85 | 18,11 | 17,29 | 17,34 | -1,98% | - |
| 11.02.2026 | 16,90 | 18,11 | 16,74 | 17,69 | 4,09% | 1,00 |
| 10.02.2026 | 17,62 | 17,63 | 16,98 | 16,99 | -5,30% | - |
| 09.02.2026 | 18,05 | 18,46 | 17,35 | 17,94 | -3,70% | 1,00 |
| 06.02.2026 | 15,48 | 18,79 | 14,51 | 18,63 | -1,82% | 4.858,00 |
| 05.02.2026 | 18,87 | 19,40 | 18,22 | 18,98 | 2,48% | - |
| 04.02.2026 | 18,88 | 19,79 | 18,46 | 18,52 | 0,52% | - |
| 03.02.2026 | 18,94 | 19,37 | 17,94 | 18,42 | -1,89% | - |
| 02.02.2026 | 18,49 | 19,64 | 18,46 | 18,78 | 1,40% | 61,00 |
| 30.01.2026 | 18,75 | 19,03 | 18,50 | 18,52 | -1,52% | 4,00 |
| 29.01.2026 | 18,73 | 18,95 | 18,00 | 18,80 | -1,44% | - |
| 28.01.2026 | 18,58 | 19,37 | 18,55 | 19,08 | 2,14% | 53,00 |
| 27.01.2026 | 18,48 | 19,02 | 18,26 | 18,68 | 0,73% | - |
| 26.01.2026 | 18,55 | 18,83 | 18,41 | 18,54 | -0,54% | 600,00 |
| 23.01.2026 | 19,75 | 19,75 | 18,64 | 18,64 | -6,10% | - |
| 22.01.2026 | 19,66 | 20,18 | 19,66 | 19,85 | -0,43% | - |
| 21.01.2026 | 18,51 | 20,07 | 18,45 | 19,94 | 6,55% | 341,00 |
| 20.01.2026 | 19,06 | 19,06 | 18,50 | 18,71 | -2,50% | - |
| 19.01.2026 | 19,20 | 19,20 | 19,18 | 19,19 | -1,29% | - |
| 16.01.2026 | 19,55 | 20,01 | 19,35 | 19,44 | -0,13% | 145,00 |
| 15.01.2026 | 18,89 | 19,64 | 18,89 | 19,47 | 2,31% | 500,00 |
| 14.01.2026 | 18,99 | 19,08 | 18,80 | 19,03 | -0,47% | - |
| 13.01.2026 | 19,04 | 19,22 | 19,02 | 19,12 | 1,19% | - |
| 12.01.2026 | 18,83 | 19,12 | 18,57 | 18,89 | -0,45% | - |
| 09.01.2026 | 18,85 | 19,09 | 18,68 | 18,98 | 0,13% | - |
| 08.01.2026 | 18,75 | 19,01 | 18,45 | 18,95 | 1,07% | 1,00 |
| 07.01.2026 | 19,36 | 19,38 | 18,35 | 18,75 | -2,37% | - |
| 06.01.2026 | 18,19 | 19,28 | 18,02 | 19,21 | 4,97% | 100,00 |
| 05.01.2026 | 17,71 | 18,50 | 17,69 | 18,30 | 3,63% | - |
| 02.01.2026 | 16,87 | 17,80 | 16,80 | 17,66 | 4,47% | 6,00 |
| 30.12.2025 | 17,06 | 17,08 | 16,90 | 16,90 | -0,71% | 100,00 |
| 29.12.2025 | 17,10 | 17,21 | 16,93 | 17,02 | 0,09% | - |
| 23.12.2025 | 17,25 | 17,28 | 16,98 | 17,01 | -1,39% | - |
| 22.12.2025 | 17,39 | 17,89 | 17,21 | 17,25 | -0,12% | - |
| 19.12.2025 | 17,12 | 17,53 | 17,11 | 17,27 | -0,17% | 20,00 |
| 18.12.2025 | 17,06 | 17,58 | 17,06 | 17,30 | 1,17% | - |
| 17.12.2025 | 17,24 | 17,38 | 16,87 | 17,10 | -0,55% | - |
| 16.12.2025 | 17,05 | 17,27 | 16,89 | 17,19 | -0,23% | - |
| 15.12.2025 | 17,38 | 17,60 | 17,08 | 17,23 | -0,55% | - |
| 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 |