23,660€
-2,23%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,21 | 24,70 | 23,52 | 23,84 | -1,49% | - |
| 02.09.2025 | 24,56 | 24,64 | 23,41 | 24,20 | -0,66% | - |
| 01.09.2025 | 24,55 | 24,61 | 24,36 | 24,36 | -1,06% | - |
| 29.08.2025 | 25,61 | 25,62 | 24,31 | 24,62 | -4,13% | - |
| 28.08.2025 | 25,47 | 25,93 | 25,08 | 25,68 | 1,34% | - |
| 27.08.2025 | 25,12 | 25,56 | 24,69 | 25,34 | 1,93% | - |
| 26.08.2025 | 24,15 | 25,07 | 23,87 | 24,86 | 2,64% | - |
| 25.08.2025 | 24,64 | 24,71 | 23,98 | 24,22 | -1,58% | - |
| 22.08.2025 | 23,04 | 24,72 | 23,00 | 24,61 | 7,14% | - |
| 21.08.2025 | 22,56 | 23,02 | 22,01 | 22,97 | 2,00% | - |
| 20.08.2025 | 22,63 | 22,89 | 21,69 | 22,52 | -0,62% | - |
| 19.08.2025 | 22,65 | 22,95 | 22,29 | 22,66 | 0,13% | - |
| 18.08.2025 | 22,64 | 23,08 | 22,54 | 22,63 | -0,09% | - |
| 15.08.2025 | 23,34 | 23,36 | 22,33 | 22,65 | -2,58% | - |
| 14.08.2025 | 23,62 | 23,70 | 22,73 | 23,25 | -1,98% | - |
| 13.08.2025 | 23,34 | 23,89 | 23,11 | 23,72 | 1,50% | - |
| 12.08.2025 | 21,81 | 23,78 | 21,75 | 23,37 | 7,15% | - |
| 11.08.2025 | 22,19 | 22,50 | 21,64 | 21,81 | -1,67% | - |
| 08.08.2025 | 21,22 | 22,18 | 20,68 | 22,18 | 4,72% | - |
| 07.08.2025 | 21,01 | 21,75 | 17,93 | 21,18 | -5,82% | - |
| 06.08.2025 | 22,59 | 22,73 | 21,82 | 22,49 | -0,04% | - |
| 05.08.2025 | 22,65 | 23,07 | 22,00 | 22,50 | -0,44% | - |
| 04.08.2025 | 21,51 | 22,60 | 21,48 | 22,60 | 5,41% | - |
| 01.08.2025 | 22,22 | 22,22 | 20,79 | 21,44 | -3,81% | - |
| 31.07.2025 | 23,67 | 23,73 | 21,88 | 22,29 | -5,63% | - |
| 30.07.2025 | 23,77 | 24,31 | 23,29 | 23,62 | -0,51% | - |
| 29.07.2025 | 24,29 | 24,99 | 23,52 | 23,74 | -2,02% | - |
| 28.07.2025 | 23,35 | 24,45 | 23,35 | 24,23 | 4,30% | - |
| 25.07.2025 | 23,44 | 23,56 | 22,92 | 23,23 | -0,64% | - |
| 24.07.2025 | 24,17 | 24,60 | 23,22 | 23,38 | -3,43% | - |
| 23.07.2025 | 24,15 | 24,31 | 23,62 | 24,21 | 0,83% | - |
| 22.07.2025 | 24,73 | 24,99 | 23,45 | 24,01 | -2,83% | - |
| 21.07.2025 | 24,68 | 25,66 | 24,61 | 24,71 | 0,37% | - |
| 18.07.2025 | 24,32 | 24,87 | 23,95 | 24,62 | 1,23% | - |
| 17.07.2025 | 23,75 | 24,57 | 23,62 | 24,32 | 2,53% | - |
| 16.07.2025 | 23,30 | 23,83 | 22,60 | 23,72 | 1,41% | - |
| 15.07.2025 | 22,96 | 24,79 | 22,89 | 23,39 | 1,92% | - |
| 14.07.2025 | 23,55 | 24,39 | 22,19 | 22,95 | -3,00% | - |
| 11.07.2025 | 23,91 | 24,25 | 23,34 | 23,66 | -1,58% | - |
| 10.07.2025 | 23,48 | 24,73 | 23,44 | 24,04 | 2,12% | - |
| 09.07.2025 | 23,87 | 24,23 | 23,15 | 23,54 | -1,34% | - |
| 08.07.2025 | 22,64 | 24,28 | 22,54 | 23,86 | 5,30% | - |
| 07.07.2025 | 23,55 | 23,97 | 22,51 | 22,66 | -3,33% | - |
| 04.07.2025 | 23,50 | 23,50 | 23,43 | 23,44 | -0,93% | - |
| 03.07.2025 | 23,54 | 23,97 | 23,34 | 23,66 | 0,81% | - |
| 02.07.2025 | 22,56 | 23,53 | 22,53 | 23,47 | 4,17% | - |
| 01.07.2025 | 21,77 | 22,88 | 21,20 | 22,53 | 3,35% | - |
| 30.06.2025 | 22,05 | 22,69 | 21,70 | 21,80 | -0,50% | - |
| 27.06.2025 | 21,90 | 22,35 | 21,49 | 21,91 | -0,59% | - |
| 26.06.2025 | 21,49 | 22,15 | 21,00 | 22,04 | 1,15% | - |
| 25.06.2025 | 21,68 | 22,17 | 21,29 | 21,79 | -0,50% | - |
| 24.06.2025 | 21,18 | 22,06 | 21,14 | 21,90 | 3,89% | - |
| 23.06.2025 | 20,90 | 21,21 | 20,35 | 21,08 | 0,52% | - |
| 20.06.2025 | 21,12 | 21,49 | 20,68 | 20,97 | -0,24% | - |
| 19.06.2025 | 21,25 | 21,25 | 21,02 | 21,02 | -0,99% | - |
| 18.06.2025 | 20,50 | 21,62 | 20,50 | 21,23 | 2,56% | - |
| 17.06.2025 | 20,41 | 21,15 | 20,02 | 20,70 | 1,02% | - |
| 16.06.2025 | 19,67 | 20,88 | 19,65 | 20,49 | 4,38% | - |
| 13.06.2025 | 21,24 | 21,36 | 19,61 | 19,63 | -8,27% | - |
| 12.06.2025 | 21,67 | 21,74 | 21,11 | 21,40 | -2,01% | - |
| 11.06.2025 | 21,62 | 22,23 | 21,62 | 21,84 | -0,05% | - |
| 10.06.2025 | 21,45 | 22,37 | 21,21 | 21,85 | 1,82% | - |
| 09.06.2025 | 20,09 | 21,55 | 20,03 | 21,46 | 6,55% | - |
| 06.06.2025 | 19,99 | 20,86 | 19,89 | 20,14 | 0,93% | - |
| 05.06.2025 | 20,52 | 20,84 | 19,80 | 19,96 | -2,85% | - |
| 04.06.2025 | 20,20 | 20,90 | 19,94 | 20,54 | 1,68% | - |
| 03.06.2025 | 18,64 | 20,37 | 18,57 | 20,20 | 8,31% | - |
| 02.06.2025 | 18,57 | 18,73 | 18,14 | 18,65 | -0,16% | - |
| 30.05.2025 | 18,89 | 18,93 | 17,98 | 18,68 | -0,48% | - |
| 29.05.2025 | 19,29 | 20,02 | 18,64 | 18,77 | -1,42% | - |
| 28.05.2025 | 19,05 | 19,20 | 17,98 | 19,04 | 0,11% | - |
| 27.05.2025 | 18,41 | 19,36 | 18,37 | 19,02 | 3,26% | - |
| 26.05.2025 | 18,31 | 18,52 | 18,31 | 18,42 | 1,01% | - |
| 23.05.2025 | 18,64 | 18,67 | 17,77 | 18,24 | -2,56% | - |
| 22.05.2025 | 18,74 | 19,14 | 18,55 | 18,72 | -0,24% | - |
| 21.05.2025 | 19,60 | 19,81 | 18,61 | 18,76 | -5,87% | - |
| 20.05.2025 | 20,05 | 20,68 | 19,67 | 19,93 | -0,85% | - |
| 19.05.2025 | 20,54 | 20,54 | 19,54 | 20,10 | -3,32% | - |
| 16.05.2025 | 20,92 | 21,10 | 20,59 | 20,79 | -0,91% | - |
| 15.05.2025 | 21,63 | 21,69 | 20,78 | 20,98 | -3,76% | - |
| 14.05.2025 | 22,17 | 22,43 | 21,38 | 21,80 | -1,71% | - |
| 13.05.2025 | 21,24 | 22,33 | 21,24 | 22,18 | 3,26% | - |
| 12.05.2025 | 19,60 | 22,13 | 19,58 | 21,48 | 11,12% | - |
| 09.05.2025 | 18,41 | 19,39 | 18,33 | 19,33 | 5,08% | - |
| 08.05.2025 | 19,25 | 20,02 | 17,68 | 18,40 | 3,66% | - |
| 07.05.2025 | 17,47 | 17,84 | 17,00 | 17,75 | 2,28% | - |
| 06.05.2025 | 17,89 | 17,90 | 17,00 | 17,35 | -3,15% | - |
| 05.05.2025 | 18,34 | 18,59 | 17,70 | 17,92 | -3,08% | - |
| 02.05.2025 | 17,14 | 18,66 | 17,02 | 18,49 | 11,32% | - |
| 30.04.2025 | 16,80 | 16,85 | 15,83 | 16,61 | -1,01% | - |
| 29.04.2025 | 16,73 | 17,25 | 16,28 | 16,78 | 0,63% | - |
| 28.04.2025 | 17,01 | 17,32 | 16,32 | 16,67 | -2,49% | - |
| 25.04.2025 | 17,24 | 17,26 | 16,30 | 17,10 | -0,38% | - |
| 24.04.2025 | 15,30 | 17,39 | 15,19 | 17,16 | 11,61% | - |
| 23.04.2025 | 14,49 | 16,11 | 14,45 | 15,38 | 7,82% | - |
| 22.04.2025 | 14,08 | 14,89 | 14,08 | 14,26 | -6,34% | 1.216,00 |
| 17.04.2025 | 16,03 | 16,22 | 15,22 | 15,23 | -4,00% | - |
| 16.04.2025 | 16,59 | 16,81 | 15,07 | 15,86 | -6,35% | - |
| 15.04.2025 | 17,05 | 18,04 | 16,82 | 16,94 | -0,76% | 592,00 |
| 14.04.2025 | 16,70 | 17,65 | 16,39 | 17,07 | 2,37% | 300,00 |