19,835€
-0,05%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 19,83 | 20,03 | 19,83 | 20,03 | 0,93% | 25,00 |
| 22.10.2026 | 21,11 | 21,11 | 19,42 | 19,85 | -7,37% | 873,00 |
| 21.10.2026 | 20,96 | 21,43 | 20,66 | 21,43 | 3,25% | 12,00 |
| 20.10.2026 | 20,16 | 20,85 | 19,49 | 20,75 | 2,57% | - |
| 19.10.2026 | 19,47 | 20,58 | 19,44 | 20,23 | 1,67% | 1.454,00 |
| 16.10.2026 | 21,02 | 21,02 | 19,78 | 19,90 | -4,36% | 119,00 |
| 15.10.2026 | 20,59 | 20,84 | 19,74 | 20,81 | -1,82% | - |
| 14.10.2026 | 23,12 | 23,21 | 20,94 | 21,19 | -9,35% | - |
| 13.10.2026 | 23,83 | 23,93 | 22,30 | 23,38 | -3,41% | 591,00 |
| 12.10.2026 | 24,95 | 25,10 | 23,83 | 24,20 | -2,69% | 404,00 |
| 09.10.2026 | 25,47 | 25,83 | 24,43 | 24,87 | -1,76% | 836,00 |
| 08.10.2026 | 26,05 | 26,12 | 24,83 | 25,32 | -2,35% | 80,00 |
| 07.10.2026 | 26,61 | 26,97 | 25,57 | 25,93 | -1,63% | 37,00 |
| 06.10.2026 | 25,91 | 26,36 | 25,75 | 26,36 | 0,94% | - |
| 05.10.2026 | 27,00 | 27,29 | 25,81 | 26,11 | -3,92% | 156,00 |
| 02.10.2026 | 25,71 | 27,43 | 25,67 | 27,18 | 7,92% | 150,00 |
| 01.10.2026 | 24,38 | 25,32 | 24,12 | 25,18 | 3,54% | - |
| 30.09.2026 | 24,42 | 24,53 | 23,84 | 24,32 | 0,02% | 479,00 |
| 29.09.2026 | 24,05 | 24,80 | 24,05 | 24,32 | 1,23% | 3,00 |
| 28.09.2026 | 24,26 | 24,41 | 23,43 | 24,02 | -2,26% | 213,00 |
| 25.09.2026 | 23,80 | 24,67 | 23,80 | 24,58 | 4,20% | 13,00 |
| 24.09.2026 | 24,38 | 24,39 | 23,22 | 23,59 | -2,92% | 251,00 |
| 23.09.2026 | 24,78 | 25,02 | 23,78 | 24,30 | 1,89% | 132,00 |
| 22.09.2026 | 22,90 | 24,15 | 22,60 | 23,85 | 4,04% | 275,00 |
| 21.09.2026 | 22,23 | 23,03 | 22,08 | 22,92 | 4,35% | 774,00 |
| 18.09.2026 | 21,99 | 22,32 | 21,84 | 21,97 | -1,06% | 10,00 |
| 17.09.2026 | 21,68 | 22,39 | 21,66 | 22,20 | 3,45% | 26,00 |
| 16.09.2026 | 21,49 | 21,87 | 21,24 | 21,46 | 3,60% | - |
| 15.09.2026 | 20,95 | 21,46 | 20,69 | 20,72 | -3,02% | 257,00 |
| 14.09.2026 | 21,91 | 21,91 | 20,75 | 21,36 | -3,96% | 1.239,00 |
| 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 |