22,225€
4,79%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,45 | 22,54 | 21,43 | 22,23 | 3,98% | 12.000,00 |
| 10.09.2026 | 22,00 | 22,02 | 20,92 | 21,38 | -2,49% | - |
| 09.09.2026 | 21,95 | 22,45 | 21,55 | 21,92 | -0,20% | - |
| 08.09.2026 | 21,90 | 22,41 | 21,68 | 21,97 | 2,00% | - |
| 07.09.2026 | 21,62 | 21,62 | 21,52 | 21,54 | -0,74% | - |
| 04.09.2026 | 21,02 | 21,85 | 20,98 | 21,70 | 3,21% | - |
| 03.09.2026 | 21,27 | 21,37 | 20,19 | 21,02 | -0,94% | - |
| 02.09.2026 | 20,41 | 21,39 | 20,07 | 21,22 | 3,99% | - |
| 01.09.2026 | 21,27 | 21,28 | 20,16 | 20,41 | -4,02% | - |
| 31.08.2026 | 21,27 | 21,67 | 20,82 | 21,26 | 0,02% | 5.040,00 |
| 28.08.2026 | 22,53 | 22,63 | 21,18 | 21,26 | -5,62% | - |
| 27.08.2026 | 22,78 | 23,80 | 22,26 | 22,52 | 0,24% | 6.090,00 |
| 26.08.2026 | 22,83 | 23,11 | 22,39 | 22,47 | -1,45% | - |
| 25.08.2026 | 22,22 | 23,01 | 22,09 | 22,80 | 2,75% | - |
| 24.08.2026 | 22,38 | 22,84 | 21,47 | 22,19 | -1,64% | - |
| 21.08.2026 | 22,44 | 23,12 | 22,07 | 22,56 | 0,40% | - |
| 20.08.2026 | 23,34 | 23,73 | 22,28 | 22,47 | -3,33% | 1.014,00 |
| 19.08.2026 | 24,47 | 24,76 | 23,12 | 23,24 | -4,62% | - |
| 18.08.2026 | 26,84 | 26,89 | 24,02 | 24,37 | -9,24% | - |
| 17.08.2026 | 26,54 | 27,53 | 26,28 | 26,85 | 2,64% | - |
| 14.08.2026 | 26,54 | 27,13 | 25,84 | 26,16 | -1,52% | - |
| 13.08.2026 | 27,30 | 29,59 | 25,66 | 26,56 | -15,62% | 28.756,00 |
| 12.08.2026 | 30,21 | 31,81 | 30,19 | 31,48 | 4,71% | - |
| 11.08.2026 | 29,93 | 31,07 | 29,90 | 30,06 | 0,38% | - |
| 10.08.2026 | 31,28 | 31,83 | 29,69 | 29,95 | -4,01% | 375,00 |
| 07.08.2026 | 28,82 | 31,30 | 28,77 | 31,20 | 7,89% | 570,00 |
| 06.08.2026 | 28,25 | 30,03 | 27,13 | 28,92 | 2,35% | 1.950,00 |
| 05.08.2026 | 29,39 | 29,45 | 28,11 | 28,25 | -3,88% | - |
| 04.08.2026 | 27,41 | 29,75 | 27,41 | 29,39 | 7,58% | - |
| 03.08.2026 | 27,67 | 28,36 | 26,56 | 27,32 | -0,64% | - |
| 31.07.2026 | 27,50 | 28,77 | 26,85 | 27,50 | 1,98% | - |
| 30.07.2026 | 24,02 | 27,09 | 23,85 | 26,96 | 11,54% | - |
| 29.07.2026 | 25,40 | 25,63 | 23,74 | 24,17 | -4,52% | - |
| 28.07.2026 | 27,12 | 27,31 | 23,94 | 25,32 | -5,72% | 40.644,00 |
| 27.07.2026 | 27,86 | 28,75 | 25,43 | 26,85 | -0,98% | - |
| 24.07.2026 | 29,72 | 29,96 | 27,10 | 27,12 | -8,77% | - |
| 23.07.2026 | 30,35 | 30,49 | 29,24 | 29,72 | -2,38% | - |
| 22.07.2026 | 30,73 | 31,03 | 29,30 | 30,45 | -0,69% | - |
| 21.07.2026 | 28,15 | 30,77 | 28,12 | 30,66 | 11,61% | - |
| 20.07.2026 | 27,29 | 28,20 | 27,07 | 27,47 | 0,42% | - |
| 17.07.2026 | 26,05 | 28,11 | 25,20 | 27,35 | 1,90% | 3.540,00 |
| 16.07.2026 | 31,25 | 31,25 | 26,65 | 26,84 | -13,52% | - |
| 15.07.2026 | 30,46 | 31,52 | 28,35 | 31,04 | 1,99% | - |
| 14.07.2026 | 30,43 | 32,32 | 30,02 | 30,43 | -0,18% | - |
| 13.07.2026 | 32,82 | 32,83 | 30,15 | 30,49 | -7,27% | 12.900,00 |
| 10.07.2026 | 33,20 | 33,34 | 32,29 | 32,88 | -0,98% | - |
| 09.07.2026 | 32,79 | 34,77 | 32,70 | 33,20 | 1,47% | - |
| 08.07.2026 | 30,41 | 32,90 | 29,19 | 32,72 | 8,47% | 135,00 |
| 07.07.2026 | 33,16 | 33,27 | 29,41 | 30,17 | -9,78% | - |
| 06.07.2026 | 33,14 | 35,12 | 33,09 | 33,44 | 0,91% | - |
| 03.07.2026 | 32,62 | 33,15 | 32,48 | 33,14 | 2,00% | 19.500,00 |
| 02.07.2026 | 38,23 | 38,73 | 32,14 | 32,49 | -15,13% | - |
| 01.07.2026 | 41,37 | 41,43 | 37,54 | 38,28 | -7,53% | - |
| 30.06.2026 | 39,79 | 41,92 | 39,47 | 41,39 | 4,53% | - |
| 29.06.2026 | 38,81 | 40,00 | 35,66 | 39,60 | 3,15% | - |
| 26.06.2026 | 39,95 | 40,11 | 36,69 | 38,39 | -4,48% | - |
| 25.06.2026 | 38,74 | 41,18 | 37,26 | 40,19 | 8,78% | - |
| 24.06.2026 | 39,79 | 40,40 | 35,97 | 36,94 | -6,65% | - |
| 23.06.2026 | 41,54 | 42,42 | 38,41 | 39,57 | -8,37% | - |
| 22.06.2026 | 41,86 | 44,74 | 41,86 | 43,19 | 3,38% | - |
| 19.06.2026 | 41,91 | 41,95 | 41,77 | 41,78 | -0,33% | - |
| 18.06.2026 | 37,79 | 42,75 | 37,75 | 41,92 | 11,79% | - |
| 17.06.2026 | 38,92 | 41,19 | 37,42 | 37,50 | -3,57% | - |
| 16.06.2026 | 40,91 | 42,50 | 38,72 | 38,89 | -4,86% | - |
| 15.06.2026 | 41,00 | 42,14 | 40,38 | 40,87 | 4,67% | - |
| 12.06.2026 | 37,65 | 39,84 | 37,32 | 39,05 | 4,29% | - |
| 11.06.2026 | 33,49 | 37,50 | 33,27 | 37,44 | 11,91% | - |
| 10.06.2026 | 35,49 | 36,39 | 32,78 | 33,46 | -5,92% | - |
| 09.06.2026 | 38,76 | 39,39 | 32,86 | 35,56 | -7,19% | - |
| 08.06.2026 | 37,20 | 40,23 | 37,20 | 38,32 | 5,15% | - |
| 05.06.2026 | 43,25 | 43,28 | 36,38 | 36,44 | -15,80% | - |
| 04.06.2026 | 43,50 | 45,15 | 40,96 | 43,28 | -4,73% | - |
| 03.06.2026 | 46,41 | 46,82 | 41,55 | 45,43 | -0,97% | - |
| 02.06.2026 | 38,27 | 45,88 | 38,11 | 45,88 | 21,57% | - |
| 01.06.2026 | 38,87 | 40,15 | 37,11 | 37,74 | -2,97% | - |
| 29.05.2026 | 42,44 | 42,97 | 38,45 | 38,89 | -8,25% | - |
| 28.05.2026 | 41,86 | 44,01 | 38,83 | 42,39 | 0,90% | - |
| 27.05.2026 | 46,15 | 47,07 | 39,65 | 42,01 | 2,08% | 1.010,00 |
| 26.05.2026 | 37,43 | 42,23 | 36,39 | 41,15 | 13,91% | - |
| 25.05.2026 | 36,06 | 36,13 | 36,05 | 36,13 | 0,57% | - |
| 22.05.2026 | 33,75 | 36,77 | 33,60 | 35,92 | 6,67% | - |
| 21.05.2026 | 34,72 | 35,51 | 33,42 | 33,68 | -3,63% | - |
| 20.05.2026 | 33,29 | 35,18 | 33,28 | 34,95 | 4,97% | - |
| 19.05.2026 | 33,04 | 34,01 | 31,42 | 33,29 | 0,97% | - |
| 18.05.2026 | 32,92 | 35,60 | 32,60 | 32,97 | -1,43% | - |
| 15.05.2026 | 34,68 | 34,88 | 32,55 | 33,45 | -5,03% | 3.600,00 |
| 14.05.2026 | 35,53 | 35,92 | 34,27 | 35,22 | -0,90% | - |
| 13.05.2026 | 32,14 | 37,15 | 32,06 | 35,54 | 10,56% | 1.128,00 |
| 12.05.2026 | 32,85 | 32,93 | 29,87 | 32,15 | -1,98% | - |
| 11.05.2026 | 31,99 | 33,79 | 31,37 | 32,80 | 1,99% | - |
| 08.05.2026 | 31,32 | 33,36 | 31,31 | 32,16 | 0,91% | - |
| 07.05.2026 | 34,63 | 36,22 | 30,24 | 31,87 | -24,04% | 987,00 |
| 06.05.2026 | 37,20 | 42,55 | 37,18 | 41,95 | 12,02% | - |
| 05.05.2026 | 36,18 | 38,74 | 35,48 | 37,45 | 3,87% | - |
| 04.05.2026 | 36,77 | 37,32 | 35,10 | 36,06 | -2,66% | - |
| 30.04.2026 | 35,15 | 37,06 | 33,91 | 37,04 | 7,85% | - |
| 29.04.2026 | 34,13 | 35,13 | 32,70 | 34,35 | 1,66% | - |
| 28.04.2026 | 36,25 | 36,29 | 32,30 | 33,79 | -6,49% | - |
| 27.04.2026 | 39,38 | 39,98 | 34,92 | 36,13 | -4,67% | - |
| 24.04.2026 | 36,16 | 39,13 | 34,98 | 37,90 | 11,13% | - |