28,814$
-3,70%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 29,69 | 29,77 | 28,42 | 28,77 | -3,84% | 230.130,00 |
| 28.08.2025 | 29,76 | 30,30 | 29,27 | 29,92 | 1,05% | 216.441,00 |
| 27.08.2025 | 28,96 | 29,79 | 28,95 | 29,61 | 1,58% | 172.871,00 |
| 26.08.2025 | 28,24 | 29,19 | 28,24 | 29,15 | 3,77% | 198.046,00 |
| 25.08.2025 | 28,84 | 28,91 | 27,96 | 28,09 | -2,60% | 166.282,00 |
| 22.08.2025 | 27,00 | 28,98 | 27,00 | 28,84 | 7,93% | 215.936,00 |
| 21.08.2025 | 25,94 | 26,74 | 25,60 | 26,72 | 1,67% | 170.197,00 |
| 20.08.2025 | 26,32 | 26,68 | 25,30 | 26,28 | -0,44% | 271.826,00 |
| 19.08.2025 | 26,57 | 26,80 | 25,96 | 26,40 | -0,13% | 176.863,00 |
| 18.08.2025 | 26,50 | 26,92 | 26,30 | 26,43 | -0,26% | 170.963,00 |
| 15.08.2025 | 27,01 | 27,01 | 26,15 | 26,50 | -2,07% | 150.103,00 |
| 14.08.2025 | 26,86 | 27,22 | 26,47 | 27,06 | -2,17% | 169.266,00 |
| 13.08.2025 | 27,46 | 27,94 | 27,04 | 27,66 | 1,32% | 185.394,00 |
| 12.08.2025 | 25,83 | 27,80 | 25,59 | 27,30 | 7,91% | 254.438,00 |
| 11.08.2025 | 26,04 | 26,20 | 25,13 | 25,30 | -2,05% | 260.616,00 |
| 08.08.2025 | 24,62 | 25,83 | 24,12 | 25,83 | 4,41% | 301.079,00 |
| 07.08.2025 | 24,21 | 25,28 | 20,67 | 24,74 | -5,57% | 695.892,00 |
| 06.08.2025 | 26,02 | 26,48 | 25,32 | 26,20 | 0,50% | 199.100,00 |
| 05.08.2025 | 26,32 | 26,57 | 25,40 | 26,07 | -0,23% | 174.044,00 |
| 04.08.2025 | 25,28 | 26,16 | 24,94 | 26,13 | 5,28% | 199.717,00 |
| 01.08.2025 | 24,92 | 25,34 | 24,01 | 24,82 | -2,55% | 297.142,00 |
| 31.07.2025 | 26,66 | 26,69 | 24,97 | 25,47 | -5,70% | 337.078,00 |
| 30.07.2025 | 27,88 | 28,00 | 26,57 | 27,01 | -1,60% | 176.165,00 |
| 29.07.2025 | 28,44 | 28,85 | 27,10 | 27,45 | -2,17% | 146.066,00 |
| 28.07.2025 | 27,75 | 28,42 | 27,60 | 28,06 | 2,82% | 185.644,00 |
| 25.07.2025 | 27,47 | 27,55 | 26,92 | 27,29 | -0,69% | 127.613,00 |
| 24.07.2025 | 28,50 | 28,50 | 27,34 | 27,48 | -3,65% | 174.701,00 |
| 23.07.2025 | 28,22 | 28,63 | 27,78 | 28,52 | 0,92% | 202.484,00 |
| 22.07.2025 | 28,71 | 29,16 | 27,29 | 28,26 | -2,18% | 201.844,00 |
| 21.07.2025 | 28,84 | 30,06 | 28,84 | 28,89 | 0,84% | 267.470,00 |
| 18.07.2025 | 28,56 | 28,93 | 27,86 | 28,65 | 1,67% | 194.186,00 |
| 17.07.2025 | 27,55 | 28,39 | 27,19 | 28,18 | 2,06% | 202.302,00 |
| 16.07.2025 | 27,27 | 27,74 | 26,45 | 27,61 | 1,73% | 201.125,00 |
| 15.07.2025 | 28,19 | 28,94 | 27,11 | 27,14 | 1,31% | 207.533,00 |
| 14.07.2025 | 27,21 | 27,21 | 25,95 | 26,79 | -3,08% | 216.069,00 |
| 11.07.2025 | 27,99 | 28,44 | 27,26 | 27,64 | -1,43% | 289.774,00 |
| 10.07.2025 | 27,90 | 28,90 | 27,51 | 28,04 | 1,56% | 238.441,00 |
| 09.07.2025 | 28,00 | 28,46 | 27,10 | 27,61 | -1,29% | 218.073,00 |
| 08.07.2025 | 26,92 | 28,44 | 26,92 | 27,97 | 5,27% | 235.872,00 |
| 07.07.2025 | 27,05 | 27,66 | 26,41 | 26,57 | -4,41% | 177.655,00 |
| 03.07.2025 | 28,22 | 28,22 | 27,50 | 27,80 | 0,34% | 104.447,00 |
| 02.07.2025 | 26,64 | 27,78 | 26,64 | 27,70 | 4,33% | 225.305,00 |
| 01.07.2025 | 25,19 | 26,93 | 25,01 | 26,55 | 3,43% | 238.990,00 |
| 30.06.2025 | 25,92 | 26,72 | 25,13 | 25,67 | -0,16% | 272.174,00 |
| 27.06.2025 | 26,00 | 26,15 | 25,14 | 25,71 | -0,35% | 471.519,00 |
| 26.06.2025 | 25,45 | 25,97 | 25,29 | 25,80 | 1,69% | 273.645,00 |
| 25.06.2025 | 25,58 | 25,76 | 24,75 | 25,37 | -0,16% | 228.344,00 |
| 24.06.2025 | 24,94 | 25,63 | 24,69 | 25,41 | 4,18% | 281.809,00 |
| 23.06.2025 | 23,80 | 24,45 | 23,54 | 24,39 | 1,12% | 188.329,00 |
| 20.06.2025 | 24,70 | 24,70 | 23,72 | 24,12 | -1,15% | 629.706,00 |
| 18.06.2025 | 23,88 | 24,87 | 23,83 | 24,40 | 2,52% | 224.753,00 |
| 17.06.2025 | 23,33 | 24,29 | 22,79 | 23,80 | 0,51% | 220.487,00 |
| 16.06.2025 | 23,32 | 24,23 | 22,89 | 23,68 | 4,36% | 333.322,00 |
| 13.06.2025 | 23,88 | 24,28 | 22,65 | 22,69 | -8,51% | 388.927,00 |
| 12.06.2025 | 24,61 | 25,09 | 24,22 | 24,80 | -1,12% | 232.853,00 |
| 11.06.2025 | 25,40 | 25,55 | 24,85 | 25,08 | 0,36% | 428.135,00 |
| 10.06.2025 | 24,70 | 25,59 | 24,45 | 24,99 | 1,96% | 314.815,00 |
| 09.06.2025 | 23,46 | 24,63 | 23,45 | 24,51 | 6,70% | 401.841,00 |
| 06.06.2025 | 23,08 | 23,68 | 22,66 | 22,97 | 0,88% | 277.381,00 |
| 05.06.2025 | 24,23 | 24,23 | 22,66 | 22,77 | -2,78% | 259.527,00 |
| 04.06.2025 | 23,36 | 23,83 | 22,73 | 23,42 | 2,05% | 326.960,00 |
| 03.06.2025 | 21,57 | 23,18 | 21,14 | 22,95 | 7,49% | 1.007.311,00 |
| 02.06.2025 | 21,19 | 21,45 | 20,66 | 21,35 | 0,61% | 286.745,00 |
| 30.05.2025 | 21,02 | 21,34 | 20,27 | 21,22 | -0,75% | 450.275,00 |
| 29.05.2025 | 22,34 | 22,51 | 21,20 | 21,38 | -0,70% | 392.035,00 |
| 28.05.2025 | 21,38 | 21,70 | 20,36 | 21,53 | -0,23% | 526.131,00 |
| 27.05.2025 | 21,49 | 21,96 | 20,94 | 21,58 | 4,10% | 383.984,00 |
| 23.05.2025 | 20,12 | 20,81 | 20,12 | 20,73 | -1,80% | 633.499,00 |
| 22.05.2025 | 21,19 | 21,59 | 20,95 | 21,11 | -0,66% | 223.748,00 |
| 21.05.2025 | 22,07 | 22,35 | 21,10 | 21,25 | -5,60% | 255.472,00 |
| 20.05.2025 | 22,40 | 22,75 | 22,11 | 22,51 | -0,44% | 202.167,00 |
| 19.05.2025 | 22,47 | 22,63 | 21,95 | 22,61 | -2,29% | 280.733,00 |
| 16.05.2025 | 23,41 | 23,59 | 22,91 | 23,14 | -1,36% | 269.295,00 |
| 15.05.2025 | 23,85 | 24,04 | 23,26 | 23,46 | -3,66% | 304.175,00 |
| 14.05.2025 | 24,94 | 25,19 | 23,96 | 24,35 | -1,77% | 396.074,00 |
| 13.05.2025 | 23,94 | 24,98 | 23,94 | 24,79 | 4,03% | 380.594,00 |
| 12.05.2025 | 23,73 | 24,86 | 23,41 | 23,83 | 9,51% | 497.751,00 |
| 09.05.2025 | 21,00 | 21,90 | 20,60 | 21,76 | 5,27% | 340.222,00 |
| 08.05.2025 | 22,18 | 22,70 | 19,94 | 20,67 | 3,04% | 602.154,00 |
| 07.05.2025 | 19,75 | 20,16 | 19,31 | 20,06 | 1,57% | 366.727,00 |
| 06.05.2025 | 19,73 | 19,96 | 19,25 | 19,75 | -2,66% | 248.829,00 |
| 05.05.2025 | 20,45 | 20,87 | 19,86 | 20,29 | -2,97% | 321.166,00 |
| 02.05.2025 | 19,90 | 21,13 | 19,86 | 20,91 | 7,73% | 374.748,00 |
| 01.05.2025 | 19,56 | 19,95 | 19,10 | 19,41 | 3,08% | 311.757,00 |
| 30.04.2025 | 18,16 | 18,92 | 17,90 | 18,83 | -1,41% | 315.395,00 |
| 29.04.2025 | 18,69 | 19,62 | 18,51 | 19,10 | 0,32% | 383.597,00 |
| 28.04.2025 | 19,26 | 19,72 | 18,61 | 19,04 | -2,01% | 342.826,00 |
| 25.04.2025 | 19,24 | 19,50 | 18,47 | 19,43 | -0,46% | 400.214,00 |
| 24.04.2025 | 17,90 | 19,80 | 17,87 | 19,52 | 11,99% | 578.242,00 |
| 23.04.2025 | 17,71 | 18,35 | 16,99 | 17,43 | 7,00% | 1.018.052,00 |
| 22.04.2025 | 16,70 | 17,09 | 16,28 | 16,29 | 0,25% | 1.225.460,00 |
| 21.04.2025 | 16,98 | 17,33 | 15,90 | 16,25 | -6,29% | 1.217.766,00 |
| 17.04.2025 | 17,93 | 18,55 | 17,31 | 17,34 | -4,01% | 805.291,00 |
| 16.04.2025 | 18,33 | 18,48 | 17,16 | 18,07 | -5,32% | 568.324,00 |
| 15.04.2025 | 19,38 | 20,31 | 18,95 | 19,08 | -1,60% | 547.777,00 |
| 14.04.2025 | 19,68 | 19,93 | 18,62 | 19,39 | 2,48% | 811.636,00 |
| 11.04.2025 | 19,28 | 19,44 | 17,80 | 18,92 | -2,82% | 445.570,00 |
| 10.04.2025 | 21,12 | 21,50 | 18,65 | 19,47 | -14,66% | 522.773,00 |
| 09.04.2025 | 17,80 | 23,01 | 17,41 | 22,82 | 27,78% | 695.274,00 |
| 08.04.2025 | 20,60 | 20,60 | 17,32 | 17,86 | -7,56% | 689.268,00 |