22,090€
0,23%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 21,90 | 22,13 | 21,90 | 22,08 | 0,18% | - |
| 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 |
| 11.04.2025 | 17,40 | 17,48 | 15,70 | 16,67 | -4,03% | - |
| 10.04.2025 | 20,80 | 20,86 | 16,67 | 17,37 | -16,73% | 50,00 |
| 09.04.2025 | 15,84 | 21,01 | 15,75 | 20,86 | 27,90% | 625,00 |
| 08.04.2025 | 17,89 | 18,77 | 15,79 | 16,31 | -7,80% | - |
| 07.04.2025 | 16,30 | 18,52 | 15,45 | 17,69 | 4,80% | - |
| 04.04.2025 | 17,70 | 17,79 | 15,00 | 16,88 | -7,66% | - |
| 03.04.2025 | 22,83 | 22,88 | 18,19 | 18,28 | -22,67% | - |
| 02.04.2025 | 23,04 | 24,02 | 22,37 | 23,64 | 2,56% | - |
| 01.04.2025 | 22,94 | 23,61 | 22,32 | 23,05 | 0,57% | - |
| 31.03.2025 | 24,03 | 24,05 | 21,96 | 22,92 | -8,98% | - |
| 28.03.2025 | 24,76 | 25,19 | 23,68 | 25,18 | 0,92% | - |
| 27.03.2025 | 25,56 | 26,06 | 24,45 | 24,95 | -0,68% | - |
| 26.03.2025 | 25,52 | 26,22 | 24,66 | 25,12 | -0,63% | - |
| 25.03.2025 | 24,78 | 25,91 | 24,70 | 25,28 | -1,37% | - |
| 24.03.2025 | 24,46 | 25,92 | 24,46 | 25,63 | 3,60% | - |
| 21.03.2025 | 24,63 | 24,74 | 23,88 | 24,74 | 3,30% | - |
| 20.03.2025 | 24,88 | 25,24 | 23,95 | 23,95 | -1,96% | - |
| 19.03.2025 | 24,56 | 26,01 | 24,40 | 24,43 | -1,01% | - |
| 18.03.2025 | 25,26 | 25,30 | 24,38 | 24,68 | 1,65% | - |
| 17.03.2025 | 24,39 | 25,48 | 24,14 | 24,28 | -0,98% | - |
| 14.03.2025 | 23,77 | 25,34 | 23,65 | 24,52 | 1,32% | - |
| 13.03.2025 | 24,09 | 24,60 | 23,20 | 24,20 | -1,02% | - |
| 12.03.2025 | 23,78 | 25,35 | 23,42 | 24,45 | 4,53% | - |
| 11.03.2025 | 23,54 | 24,60 | 22,19 | 23,39 | -0,97% | - |
| 10.03.2025 | 25,26 | 25,27 | 23,23 | 23,62 | -6,71% | - |
| 07.03.2025 | 24,79 | 25,83 | 23,69 | 25,32 | 1,93% | - |
| 06.03.2025 | 25,48 | 25,48 | 23,79 | 24,84 | -2,59% | - |
| 05.03.2025 | 26,45 | 26,45 | 24,58 | 25,50 | -3,34% | - |
| 04.03.2025 | 26,37 | 27,14 | 25,30 | 26,38 | -0,04% | - |
| 03.03.2025 | 29,14 | 29,65 | 26,25 | 26,39 | -9,56% | - |
| 28.02.2025 | 29,10 | 29,82 | 28,15 | 29,18 | 0,38% | - |
| 27.02.2025 | 31,89 | 31,99 | 29,07 | 29,07 | -8,53% | - |
| 26.02.2025 | 29,70 | 32,53 | 29,67 | 31,78 | 7,33% | - |
| 25.02.2025 | 30,12 | 30,65 | 28,76 | 29,61 | -2,08% | - |
| 24.02.2025 | 32,86 | 33,08 | 30,17 | 30,24 | -7,27% | - |
| 21.02.2025 | 34,71 | 35,78 | 32,46 | 32,61 | -5,83% | - |
| 20.02.2025 | 35,06 | 35,23 | 33,90 | 34,63 | -1,54% | - |
| 19.02.2025 | 34,38 | 35,83 | 33,84 | 35,17 | 2,18% | - |
| 18.02.2025 | 33,26 | 35,38 | 33,23 | 34,42 | 3,61% | - |
| 17.02.2025 | 33,14 | 33,26 | 33,12 | 33,22 | 0,30% | - |
| 14.02.2025 | 33,06 | 33,90 | 32,50 | 33,12 | 0,30% | - |
| 13.02.2025 | 33,06 | 34,05 | 32,02 | 33,02 | -0,03% | - |
| 12.02.2025 | 34,17 | 34,27 | 32,79 | 33,03 | -3,45% | - |
| 11.02.2025 | 35,95 | 36,15 | 34,07 | 34,21 | -5,10% | - |
| 10.02.2025 | 38,67 | 40,39 | 35,17 | 36,05 | -6,73% | - |
| 07.02.2025 | 40,19 | 44,92 | 36,88 | 38,65 | -3,86% | - |
| 06.02.2025 | 35,69 | 41,88 | 35,67 | 40,20 | -3,41% | - |
| 05.02.2025 | 40,58 | 41,68 | 39,14 | 41,62 | 0,07% | - |