30,238$
4,85%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,98 | 30,89 | 29,61 | 30,23 | 4,82% | 559.568,00 |
| 01.10.2026 | 27,53 | 28,91 | 27,18 | 28,84 | 4,87% | 464.544,00 |
| 30.09.2026 | 27,61 | 27,86 | 27,01 | 27,50 | -0,40% | 571.545,00 |
| 29.09.2026 | 28,10 | 28,12 | 27,37 | 27,61 | 0,88% | 384.749,00 |
| 28.09.2026 | 27,83 | 27,89 | 26,61 | 27,37 | -2,01% | 392.881,00 |
| 25.09.2026 | 27,72 | 28,19 | 27,37 | 27,93 | 2,20% | 300.449,00 |
| 24.09.2026 | 27,08 | 27,35 | 26,41 | 27,33 | -1,44% | 499.025,00 |
| 23.09.2026 | 28,11 | 28,22 | 27,05 | 27,73 | -1,88% | 378.798,00 |
| 22.09.2026 | 26,05 | 28,32 | 25,77 | 28,26 | 7,70% | 807.151,00 |
| 21.09.2026 | 26,22 | 26,38 | 25,32 | 26,24 | 3,31% | 472.528,00 |
| 18.09.2026 | 25,31 | 25,63 | 25,07 | 25,40 | 0,75% | 1.761.919,00 |
| 17.09.2026 | 25,61 | 25,71 | 24,82 | 25,21 | 2,15% | 506.428,00 |
| 16.09.2026 | 25,05 | 25,15 | 24,21 | 24,68 | -0,32% | 541.435,00 |
| 15.09.2026 | 24,56 | 24,89 | 23,87 | 24,76 | 2,23% | 535.909,00 |
| 14.09.2026 | 24,33 | 24,77 | 24,00 | 24,22 | -6,05% | 608.495,00 |
| 11.09.2026 | 25,63 | 26,14 | 25,11 | 25,78 | 3,83% | 506.887,00 |
| 10.09.2026 | 24,49 | 25,09 | 24,28 | 24,83 | -2,67% | 412.750,00 |
| 09.09.2026 | 25,23 | 26,05 | 25,23 | 25,51 | 0,04% | 491.224,00 |
| 08.09.2026 | 25,88 | 26,25 | 25,40 | 25,50 | 1,19% | 555.228,00 |
| 04.09.2026 | 24,95 | 25,40 | 24,75 | 25,20 | 3,13% | 354.745,00 |
| 03.09.2026 | 24,03 | 24,87 | 23,50 | 24,44 | -0,75% | 434.241,00 |
| 02.09.2026 | 23,64 | 24,78 | 23,50 | 24,62 | 4,15% | 560.800,00 |
| 01.09.2026 | 23,93 | 24,10 | 23,35 | 23,64 | -4,14% | 615.742,00 |
| 31.08.2026 | 24,63 | 25,04 | 24,15 | 24,66 | 0,12% | 688.837,00 |
| 28.08.2026 | 26,02 | 26,02 | 24,49 | 24,63 | -6,10% | 551.491,00 |
| 27.08.2026 | 26,63 | 26,84 | 25,95 | 26,23 | -0,04% | 438.258,00 |
| 26.08.2026 | 26,77 | 26,77 | 26,01 | 26,24 | -1,43% | 493.496,00 |
| 25.08.2026 | 26,53 | 26,96 | 25,75 | 26,62 | 2,82% | 603.081,00 |
| 24.08.2026 | 26,01 | 26,63 | 25,03 | 25,89 | -1,89% | 939.173,00 |
| 21.08.2026 | 26,66 | 26,74 | 25,77 | 26,39 | 0,74% | 507.718,00 |
| 20.08.2026 | 27,26 | 27,63 | 25,99 | 26,20 | -3,50% | 707.398,00 |
| 19.08.2026 | 28,45 | 28,90 | 26,86 | 27,15 | -4,35% | 462.767,00 |
| 18.08.2026 | 29,22 | 29,68 | 27,79 | 28,38 | -8,70% | 583.879,00 |
| 17.08.2026 | 31,38 | 31,92 | 30,43 | 31,09 | 1,02% | 678.568,00 |
| 14.08.2026 | 30,66 | 31,46 | 29,76 | 30,77 | 0,07% | 637.512,00 |
| 13.08.2026 | 29,94 | 34,13 | 29,40 | 30,75 | -15,45% | 1.551.244,00 |
| 12.08.2026 | 36,94 | 37,00 | 35,76 | 36,37 | 4,39% | 915.559,00 |
| 11.08.2026 | 34,97 | 35,96 | 34,45 | 34,84 | 0,75% | 281.274,00 |
| 10.08.2026 | 35,90 | 36,47 | 34,26 | 34,58 | -4,16% | 595.951,00 |
| 07.08.2026 | 34,40 | 36,28 | 34,07 | 36,08 | 8,27% | 442.393,00 |
| 06.08.2026 | 32,53 | 34,64 | 31,08 | 33,33 | 2,38% | 328.090,00 |
| 05.08.2026 | 33,12 | 34,14 | 32,48 | 32,55 | -3,50% | 456.357,00 |
| 04.08.2026 | 33,85 | 34,31 | 32,40 | 33,73 | 7,18% | 513.296,00 |
| 03.08.2026 | 31,05 | 32,69 | 30,47 | 31,47 | -0,85% | 394.284,00 |
| 31.07.2026 | 32,61 | 33,15 | 30,78 | 31,74 | 2,03% | 349.600,00 |
| 30.07.2026 | 29,52 | 31,25 | 29,10 | 31,11 | 12,31% | 465.424,00 |
| 29.07.2026 | 28,76 | 29,56 | 27,01 | 27,70 | -4,02% | 850.434,00 |
| 28.07.2026 | 28,93 | 29,65 | 27,17 | 28,86 | -6,36% | 702.766,00 |
| 27.07.2026 | 31,32 | 31,55 | 28,82 | 30,82 | -0,10% | 632.021,00 |
| 24.07.2026 | 33,37 | 33,37 | 30,78 | 30,85 | -8,75% | 669.874,00 |
| 23.07.2026 | 33,76 | 34,75 | 33,24 | 33,81 | -2,65% | 404.077,00 |
| 22.07.2026 | 33,92 | 35,43 | 33,91 | 34,73 | -0,74% | 422.256,00 |
| 21.07.2026 | 33,28 | 35,11 | 32,74 | 34,99 | 11,40% | 548.867,00 |
| 20.07.2026 | 31,88 | 32,08 | 30,88 | 31,41 | 0,45% | 495.180,00 |
| 17.07.2026 | 29,51 | 32,20 | 28,79 | 31,27 | 1,84% | 871.933,00 |
| 16.07.2026 | 33,99 | 34,39 | 30,47 | 30,71 | -13,14% | 1.178.367,00 |
| 15.07.2026 | 36,01 | 36,07 | 32,40 | 35,35 | 1,58% | 1.361.082,00 |
| 14.07.2026 | 37,05 | 37,07 | 34,28 | 34,80 | 0,48% | 385.440,00 |
| 13.07.2026 | 35,72 | 36,40 | 34,30 | 34,64 | -7,79% | 473.841,00 |
| 10.07.2026 | 37,33 | 38,02 | 36,43 | 37,56 | -1,11% | 277.795,00 |
| 09.07.2026 | 39,71 | 40,19 | 37,86 | 37,98 | 1,80% | 546.373,00 |
| 08.07.2026 | 34,73 | 37,56 | 34,59 | 37,31 | 7,31% | 767.312,00 |
| 07.07.2026 | 35,11 | 35,73 | 33,60 | 34,77 | -9,13% | 864.504,00 |
| 06.07.2026 | 38,30 | 40,17 | 38,04 | 38,27 | 3,11% | 534.711,00 |
| 02.07.2026 | 43,72 | 44,12 | 36,73 | 37,11 | -14,73% | 781.105,00 |
| 01.07.2026 | 45,32 | 45,38 | 42,80 | 43,52 | -7,89% | 575.388,00 |
| 30.06.2026 | 45,63 | 47,89 | 45,23 | 47,25 | 4,51% | 549.852,00 |
| 29.06.2026 | 43,57 | 45,79 | 40,64 | 45,21 | 2,77% | 691.153,00 |
| 26.06.2026 | 42,76 | 44,21 | 41,70 | 43,99 | -3,74% | 1.133.603,00 |
| 25.06.2026 | 46,64 | 46,82 | 42,25 | 45,70 | 8,86% | 651.330,00 |
| 24.06.2026 | 45,10 | 45,15 | 40,82 | 41,98 | -6,86% | 709.047,00 |
| 23.06.2026 | 44,02 | 47,62 | 43,83 | 45,07 | -8,58% | 644.422,00 |
| 22.06.2026 | 50,13 | 51,36 | 48,10 | 49,30 | 2,84% | 720.852,00 |
| 19.06.2026 | 47,98 | 48,01 | 47,93 | 47,94 | -0,21% | - |
| 18.06.2026 | 45,54 | 49,13 | 45,54 | 48,04 | 11,33% | 2.928.243,00 |
| 17.06.2026 | 46,50 | 47,78 | 43,00 | 43,15 | -4,49% | 618.071,00 |
| 16.06.2026 | 47,09 | 49,30 | 44,91 | 45,18 | -4,59% | 720.131,00 |
| 15.06.2026 | 48,40 | 49,09 | 46,78 | 47,36 | 4,74% | 586.023,00 |
| 12.06.2026 | 43,91 | 46,11 | 43,01 | 45,21 | 4,12% | 494.170,00 |
| 11.06.2026 | 39,56 | 43,44 | 39,25 | 43,42 | 12,78% | 644.417,00 |
| 10.06.2026 | 40,56 | 42,30 | 37,78 | 38,50 | -6,17% | 959.835,00 |
| 09.06.2026 | 45,69 | 45,69 | 37,79 | 41,03 | -7,15% | 992.904,00 |
| 08.06.2026 | 44,90 | 46,50 | 43,08 | 44,19 | 5,19% | 1.030.891,00 |
| 05.06.2026 | 48,10 | 48,10 | 41,91 | 42,01 | -16,40% | 1.107.817,00 |
| 04.06.2026 | 49,01 | 52,47 | 47,38 | 50,25 | -4,78% | 868.479,00 |
| 03.06.2026 | 53,68 | 54,34 | 48,00 | 52,77 | -1,11% | 1.346.511,00 |
| 02.06.2026 | 45,50 | 53,38 | 45,50 | 53,36 | 21,59% | 1.571.385,00 |
| 01.06.2026 | 43,92 | 46,66 | 43,13 | 43,89 | -3,23% | 777.193,00 |
| 29.05.2026 | 49,45 | 49,95 | 44,66 | 45,35 | -8,14% | 942.147,00 |
| 28.05.2026 | 48,47 | 51,35 | 44,92 | 49,37 | 1,06% | 1.123.839,00 |
| 27.05.2026 | 50,83 | 51,00 | 46,00 | 48,85 | 2,13% | 1.578.557,00 |
| 26.05.2026 | 44,98 | 49,21 | 44,11 | 47,83 | 14,65% | 1.809.605,00 |
| 22.05.2026 | 39,50 | 42,70 | 39,14 | 41,72 | 6,67% | 933.111,00 |
| 21.05.2026 | 40,05 | 41,27 | 38,75 | 39,11 | -3,84% | 688.779,00 |
| 20.05.2026 | 39,40 | 40,96 | 38,72 | 40,67 | 5,23% | 593.268,00 |
| 19.05.2026 | 37,03 | 39,48 | 36,35 | 38,65 | 0,34% | 605.694,00 |
| 18.05.2026 | 40,89 | 41,69 | 37,72 | 38,52 | -0,90% | 852.750,00 |
| 15.05.2026 | 38,74 | 39,36 | 37,50 | 38,87 | -5,43% | 703.020,00 |
| 14.05.2026 | 41,42 | 41,97 | 39,98 | 41,10 | -1,18% | 594.846,00 |
| 13.05.2026 | 39,85 | 43,60 | 38,73 | 41,59 | 10,23% | 1.457.995,00 |