17,120€
1,00%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,86 | 17,16 | 16,44 | 17,12 | 0,12% | 3.000,00 |
| 06.03.2026 | 17,38 | 17,39 | 16,92 | 17,10 | -1,58% | - |
| 05.03.2026 | 17,54 | 17,69 | 17,23 | 17,38 | -1,03% | - |
| 04.03.2026 | 17,57 | 18,01 | 17,43 | 17,56 | -0,37% | - |
| 03.03.2026 | 18,33 | 18,35 | 17,37 | 17,62 | -4,55% | - |
| 02.03.2026 | 17,68 | 18,47 | 17,26 | 18,46 | 3,74% | - |
| 27.02.2026 | 18,49 | 18,53 | 17,63 | 17,80 | -4,22% | - |
| 26.02.2026 | 19,11 | 19,24 | 18,45 | 18,58 | -3,00% | - |
| 25.02.2026 | 18,68 | 19,30 | 18,17 | 19,16 | 2,27% | 12.315,00 |
| 24.02.2026 | 18,57 | 19,27 | 18,53 | 18,73 | 1,08% | - |
| 23.02.2026 | 18,83 | 18,89 | 18,25 | 18,53 | -2,35% | - |
| 20.02.2026 | 18,97 | 19,39 | 18,58 | 18,98 | 0,34% | - |
| 19.02.2026 | 18,96 | 18,98 | 18,32 | 18,91 | -0,34% | - |
| 18.02.2026 | 19,20 | 19,33 | 18,50 | 18,98 | -1,02% | 9.471,00 |
| 17.02.2026 | 19,08 | 19,45 | 18,38 | 19,17 | 0,24% | - |
| 16.02.2026 | 19,12 | 19,19 | 19,11 | 19,13 | 0,29% | - |
| 13.02.2026 | 17,40 | 19,22 | 17,21 | 19,07 | 10,42% | - |
| 12.02.2026 | 17,84 | 18,11 | 17,08 | 17,27 | -2,07% | - |
| 11.02.2026 | 16,91 | 18,13 | 16,90 | 17,64 | 4,23% | - |
| 10.02.2026 | 17,61 | 17,77 | 16,87 | 16,92 | -3,92% | - |
| 09.02.2026 | 18,05 | 18,46 | 17,34 | 17,61 | -4,50% | - |
| 06.02.2026 | 15,49 | 18,78 | 15,37 | 18,44 | -2,67% | - |
| 05.02.2026 | 18,87 | 19,36 | 18,21 | 18,95 | 0,32% | - |
| 04.02.2026 | 18,87 | 19,80 | 18,44 | 18,89 | 0,94% | - |
| 03.02.2026 | 18,95 | 19,38 | 17,94 | 18,71 | -1,29% | 6.750,00 |
| 02.02.2026 | 18,48 | 19,66 | 18,46 | 18,96 | 1,50% | - |
| 30.01.2026 | 18,74 | 19,03 | 18,50 | 18,68 | -0,74% | - |
| 29.01.2026 | 18,75 | 19,13 | 18,00 | 18,82 | 0,45% | - |
| 28.01.2026 | 18,60 | 19,49 | 18,55 | 18,73 | 1,24% | - |
| 27.01.2026 | 18,48 | 19,02 | 18,26 | 18,50 | 0,14% | - |
| 26.01.2026 | 18,56 | 18,83 | 18,40 | 18,48 | -0,57% | - |
| 23.01.2026 | 19,74 | 19,81 | 18,46 | 18,58 | -5,73% | 5.400,00 |
| 22.01.2026 | 19,67 | 20,16 | 19,66 | 19,71 | 0,20% | - |
| 21.01.2026 | 18,50 | 20,09 | 18,45 | 19,67 | 6,41% | - |
| 20.01.2026 | 19,07 | 19,07 | 18,31 | 18,49 | -2,66% | - |
| 19.01.2026 | 19,21 | 19,25 | 18,99 | 18,99 | -2,11% | - |
| 16.01.2026 | 19,40 | 20,02 | 19,34 | 19,40 | 0,21% | - |
| 15.01.2026 | 18,90 | 19,75 | 18,89 | 19,36 | 2,43% | - |
| 14.01.2026 | 18,99 | 19,20 | 18,75 | 18,90 | -0,66% | - |
| 13.01.2026 | 19,05 | 19,28 | 18,84 | 19,03 | -0,21% | - |
| 12.01.2026 | 18,84 | 19,15 | 18,36 | 19,07 | 0,05% | 15.200,00 |
| 09.01.2026 | 18,86 | 19,22 | 18,56 | 19,06 | 1,19% | - |
| 08.01.2026 | 18,76 | 19,01 | 18,30 | 18,83 | 0,08% | - |
| 07.01.2026 | 19,34 | 19,48 | 18,30 | 18,82 | -2,26% | - |
| 06.01.2026 | 18,20 | 19,35 | 18,15 | 19,25 | 4,65% | - |
| 05.01.2026 | 17,70 | 18,85 | 17,67 | 18,40 | 4,87% | - |
| 02.01.2026 | 16,87 | 17,82 | 16,80 | 17,54 | 5,66% | - |
| 30.12.2025 | 17,08 | 17,08 | 16,60 | 16,60 | -2,75% | 100,00 |
| 29.12.2025 | 17,10 | 17,22 | 16,79 | 17,07 | -0,47% | - |
| 23.12.2025 | 17,25 | 17,31 | 17,08 | 17,15 | -0,78% | - |
| 22.12.2025 | 17,39 | 17,90 | 17,21 | 17,29 | -0,12% | - |
| 19.12.2025 | 17,12 | 17,54 | 17,10 | 17,31 | 0,03% | - |
| 18.12.2025 | 17,08 | 17,75 | 16,78 | 17,30 | 1,20% | - |
| 17.12.2025 | 17,24 | 17,43 | 16,87 | 17,10 | 0,23% | - |
| 16.12.2025 | 17,05 | 17,30 | 16,88 | 17,06 | -0,26% | - |
| 15.12.2025 | 17,38 | 17,65 | 17,03 | 17,10 | 0,06% | - |
| 12.12.2025 | 18,52 | 18,65 | 17,09 | 17,09 | -7,92% | - |
| 11.12.2025 | 18,86 | 18,98 | 18,35 | 18,56 | -0,83% | - |
| 10.12.2025 | 18,71 | 19,02 | 18,64 | 18,72 | 0,19% | - |
| 09.12.2025 | 18,62 | 18,88 | 18,39 | 18,68 | -0,27% | - |
| 08.12.2025 | 18,24 | 18,97 | 18,23 | 18,73 | 2,35% | - |
| 05.12.2025 | 18,42 | 18,77 | 18,21 | 18,30 | -0,54% | - |
| 04.12.2025 | 18,66 | 18,71 | 18,13 | 18,40 | -1,84% | - |
| 03.12.2025 | 17,78 | 18,75 | 17,67 | 18,75 | 5,19% | - |
| 02.12.2025 | 17,22 | 17,96 | 17,20 | 17,82 | 3,07% | - |
| 01.12.2025 | 17,42 | 17,53 | 17,13 | 17,29 | 0,35% | - |
| 28.11.2025 | 17,53 | 17,89 | 17,23 | 17,23 | -1,77% | - |
| 26.11.2025 | 17,82 | 18,24 | 17,42 | 17,54 | -0,17% | - |
| 25.11.2025 | 17,11 | 17,81 | 16,93 | 17,57 | 2,81% | - |
| 24.11.2025 | 16,20 | 17,21 | 16,20 | 17,09 | 3,99% | - |
| 21.11.2025 | 15,79 | 16,55 | 15,51 | 16,44 | 4,38% | - |
| 20.11.2025 | 16,61 | 16,80 | 15,74 | 15,75 | -0,76% | - |
| 19.11.2025 | 15,37 | 16,48 | 15,36 | 15,87 | 4,27% | - |
| 18.11.2025 | 14,99 | 15,33 | 14,70 | 15,22 | -1,84% | - |
| 17.11.2025 | 15,93 | 16,49 | 15,36 | 15,50 | -2,64% | - |
| 14.11.2025 | 16,18 | 16,29 | 15,57 | 15,92 | -1,70% | - |
| 13.11.2025 | 16,52 | 17,70 | 16,11 | 16,20 | -0,52% | - |
| 12.11.2025 | 16,36 | 16,68 | 16,13 | 16,28 | -1,99% | - |
| 11.11.2025 | 17,24 | 17,24 | 16,61 | 16,61 | -3,21% | - |
| 10.11.2025 | 17,60 | 18,40 | 17,10 | 17,16 | -3,87% | - |
| 07.11.2025 | 17,06 | 17,91 | 16,78 | 17,85 | 4,48% | - |
| 06.11.2025 | 19,30 | 19,42 | 15,73 | 17,09 | -27,05% | - |
| 05.11.2025 | 22,66 | 23,83 | 22,30 | 23,42 | 1,25% | - |
| 04.11.2025 | 24,49 | 24,49 | 23,08 | 23,13 | -4,58% | - |
| 03.11.2025 | 24,31 | 25,02 | 24,14 | 24,24 | 0,25% | - |
| 31.10.2025 | 24,30 | 24,74 | 23,87 | 24,18 | -0,78% | - |
| 30.10.2025 | 24,68 | 24,82 | 24,01 | 24,37 | -3,56% | - |
| 29.10.2025 | 25,58 | 25,96 | 25,23 | 25,27 | -0,43% | - |
| 28.10.2025 | 26,22 | 26,44 | 25,38 | 25,38 | -3,28% | - |
| 27.10.2025 | 26,14 | 26,79 | 25,77 | 26,24 | 0,00% | - |
| 24.10.2025 | 25,31 | 26,59 | 25,22 | 26,24 | 5,42% | - |
| 23.10.2025 | 24,61 | 25,31 | 24,39 | 24,89 | 1,51% | - |
| 22.10.2025 | 27,02 | 27,06 | 24,20 | 24,52 | -8,85% | - |
| 21.10.2025 | 27,45 | 27,79 | 26,82 | 26,90 | -2,04% | - |
| 20.10.2025 | 25,91 | 28,27 | 25,91 | 27,46 | 6,27% | - |
| 17.10.2025 | 26,33 | 26,69 | 25,41 | 25,84 | -3,47% | - |
| 15.10.2025 | 25,97 | 27,35 | 25,95 | 26,77 | 2,88% | - |
| 14.10.2025 | 25,24 | 27,03 | 24,70 | 26,02 | 3,01% | - |
| 13.10.2025 | 22,65 | 25,68 | 22,64 | 25,26 | 8,88% | - |
| 10.10.2025 | 24,58 | 24,67 | 22,91 | 23,20 | -3,69% | - |