20,322$
-6,35%
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 | 21,58 | 21,65 | 20,02 | 20,35 | -6,22% | 350.233,00 |
| 11.12.2025 | 21,94 | 22,15 | 21,56 | 21,70 | -2,47% | 350.996,00 |
| 10.12.2025 | 21,80 | 22,63 | 21,71 | 22,25 | 2,16% | 324.952,00 |
| 09.12.2025 | 21,37 | 21,96 | 21,21 | 21,78 | 0,46% | 220.193,00 |
| 08.12.2025 | 21,67 | 22,02 | 21,45 | 21,68 | 2,07% | 283.231,00 |
| 05.12.2025 | 21,70 | 21,86 | 21,20 | 21,24 | -1,12% | 175.943,00 |
| 04.12.2025 | 21,51 | 21,75 | 21,21 | 21,48 | -1,10% | 251.685,00 |
| 03.12.2025 | 20,66 | 21,83 | 20,41 | 21,72 | 5,18% | 261.158,00 |
| 02.12.2025 | 20,41 | 21,04 | 20,25 | 20,65 | 3,17% | 315.486,00 |
| 01.12.2025 | 19,87 | 20,39 | 19,87 | 20,02 | -1,31% | 307.339,00 |
| 28.11.2025 | 20,27 | 20,59 | 20,00 | 20,28 | 0,10% | 183.076,00 |
| 26.11.2025 | 20,60 | 21,15 | 20,18 | 20,26 | -1,55% | 434.018,00 |
| 25.11.2025 | 19,61 | 20,59 | 19,50 | 20,58 | 4,26% | 406.189,00 |
| 24.11.2025 | 18,82 | 19,89 | 18,75 | 19,74 | 5,90% | 656.907,00 |
| 21.11.2025 | 18,07 | 19,05 | 17,87 | 18,64 | 2,53% | 469.554,00 |
| 20.11.2025 | 18,96 | 19,36 | 18,09 | 18,18 | -1,94% | 527.454,00 |
| 19.11.2025 | 17,84 | 19,03 | 17,84 | 18,54 | 4,16% | 621.043,00 |
| 18.11.2025 | 17,15 | 18,00 | 17,02 | 17,80 | 1,89% | 528.018,00 |
| 17.11.2025 | 18,30 | 18,46 | 17,34 | 17,47 | -5,36% | 444.568,00 |
| 14.11.2025 | 18,16 | 18,91 | 18,10 | 18,46 | -2,07% | 367.496,00 |
| 13.11.2025 | 19,73 | 20,75 | 18,68 | 18,85 | -0,84% | 588.904,00 |
| 12.11.2025 | 19,19 | 19,30 | 18,66 | 19,01 | 0,48% | 935.628,00 |
| 11.11.2025 | 19,71 | 19,71 | 18,84 | 18,92 | -4,97% | 361.482,00 |
| 10.11.2025 | 21,18 | 21,24 | 19,75 | 19,91 | -2,02% | 476.906,00 |
| 07.11.2025 | 20,38 | 20,74 | 19,46 | 20,32 | 3,41% | 671.276,00 |
| 06.11.2025 | 20,09 | 21,95 | 18,13 | 19,65 | -27,36% | 948.972,00 |
| 05.11.2025 | 26,53 | 27,38 | 26,13 | 27,05 | 2,81% | 255.844,00 |
| 04.11.2025 | 27,48 | 27,77 | 26,20 | 26,31 | -7,26% | 170.931,00 |
| 03.11.2025 | 28,33 | 28,83 | 27,57 | 28,37 | 1,10% | 206.498,00 |
| 31.10.2025 | 28,05 | 28,26 | 27,58 | 28,06 | -0,14% | 201.001,00 |
| 30.10.2025 | 28,46 | 28,85 | 27,80 | 28,10 | -2,06% | 175.114,00 |
| 29.10.2025 | 30,23 | 30,31 | 28,34 | 28,69 | -3,53% | 222.839,00 |
| 28.10.2025 | 30,48 | 30,52 | 29,61 | 29,74 | -2,65% | 105.740,00 |
| 27.10.2025 | 30,85 | 31,38 | 30,39 | 30,55 | 0,99% | 153.391,00 |
| 24.10.2025 | 30,36 | 30,93 | 29,99 | 30,25 | 2,99% | 177.294,00 |
| 23.10.2025 | 28,75 | 29,48 | 28,53 | 29,37 | 2,79% | 241.629,00 |
| 22.10.2025 | 30,19 | 31,33 | 28,10 | 28,58 | -8,76% | 277.217,00 |
| 21.10.2025 | 31,76 | 32,07 | 31,02 | 31,32 | -1,97% | 191.498,00 |
| 20.10.2025 | 30,76 | 33,01 | 30,76 | 31,95 | 5,04% | 333.265,00 |
| 17.10.2025 | 30,56 | 31,03 | 30,18 | 30,42 | -1,85% | - |
| 16.10.2025 | 31,61 | 31,90 | 30,80 | 30,99 | -0,80% | 307.690,00 |
| 15.10.2025 | 31,07 | 31,94 | 30,64 | 31,24 | 3,68% | 319.253,00 |
| 14.10.2025 | 28,71 | 31,31 | 28,52 | 30,13 | 2,38% | 384.697,00 |
| 13.10.2025 | 27,04 | 30,00 | 26,85 | 29,43 | 14,69% | 415.840,00 |
| 10.10.2025 | 28,37 | 28,47 | 25,63 | 25,66 | -9,65% | 214.601,00 |
| 09.10.2025 | 27,92 | 28,52 | 27,07 | 28,40 | 1,68% | 174.301,00 |
| 08.10.2025 | 27,14 | 28,35 | 27,00 | 27,93 | 3,14% | 185.807,00 |
| 07.10.2025 | 28,38 | 28,83 | 26,99 | 27,08 | -3,42% | 193.870,00 |
| 06.10.2025 | 28,91 | 29,22 | 27,91 | 28,04 | -0,64% | 218.145,00 |
| 03.10.2025 | 27,74 | 29,06 | 27,39 | 28,22 | 3,03% | 342.997,00 |
| 02.10.2025 | 27,49 | 27,80 | 26,77 | 27,39 | 1,48% | 369.671,00 |
| 01.10.2025 | 27,96 | 27,96 | 26,89 | 26,99 | -3,47% | 320.570,00 |
| 30.09.2025 | 27,83 | 28,16 | 27,19 | 27,96 | 0,90% | 251.232,00 |
| 29.09.2025 | 28,79 | 28,86 | 27,54 | 27,71 | -2,67% | 206.824,00 |
| 26.09.2025 | 28,80 | 28,80 | 28,03 | 28,47 | -0,97% | 168.792,00 |
| 25.09.2025 | 29,40 | 29,43 | 28,45 | 28,75 | -4,58% | 199.773,00 |
| 24.09.2025 | 29,78 | 30,51 | 29,04 | 30,13 | 0,74% | 203.043,00 |
| 23.09.2025 | 30,94 | 31,56 | 29,67 | 29,91 | -2,54% | 189.026,00 |
| 22.09.2025 | 28,88 | 30,91 | 28,48 | 30,69 | 7,23% | 277.649,00 |
| 19.09.2025 | 29,55 | 29,55 | 28,35 | 28,62 | -2,88% | 453.715,00 |
| 18.09.2025 | 29,54 | 29,60 | 28,79 | 29,47 | 4,88% | 258.801,00 |
| 17.09.2025 | 28,32 | 29,27 | 27,66 | 28,10 | -1,37% | 265.720,00 |
| 16.09.2025 | 29,41 | 29,68 | 28,16 | 28,49 | -3,06% | 271.854,00 |
| 15.09.2025 | 28,43 | 29,76 | 28,17 | 29,39 | 3,38% | 242.685,00 |
| 12.09.2025 | 29,19 | 29,21 | 28,32 | 28,43 | -2,50% | 144.961,00 |
| 11.09.2025 | 28,71 | 29,25 | 28,71 | 29,16 | 1,96% | 176.422,00 |
| 10.09.2025 | 28,31 | 29,49 | 27,68 | 28,60 | 2,55% | 213.940,00 |
| 09.09.2025 | 28,41 | 28,41 | 27,72 | 27,89 | -2,35% | 164.856,00 |
| 08.09.2025 | 28,10 | 28,56 | 27,44 | 28,56 | 2,18% | 292.000,00 |
| 05.09.2025 | 28,51 | 28,71 | 27,65 | 27,95 | 0,00% | 303.859,00 |
| 04.09.2025 | 27,62 | 28,17 | 27,21 | 27,95 | 0,58% | 256.974,00 |
| 03.09.2025 | 28,26 | 28,67 | 27,47 | 27,79 | -1,66% | 211.764,00 |
| 02.09.2025 | 27,81 | 28,33 | 27,49 | 28,26 | -1,77% | 197.786,00 |
| 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 | 7,99% | 254.438,00 |
| 11.08.2025 | 26,04 | 26,20 | 25,13 | 25,28 | -2,13% | 260.616,00 |
| 08.08.2025 | 24,62 | 25,83 | 24,12 | 25,83 | 4,62% | 301.079,00 |
| 07.08.2025 | 24,21 | 25,28 | 20,67 | 24,69 | -5,76% | 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 | -1,46% | 176.165,00 |
| 29.07.2025 | 28,44 | 28,85 | 27,10 | 27,41 | -2,32% | 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 |