17,400€
0,99%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 24,01 | 24,10 | 23,37 | 24,09 | 0,71% | - |
| 08.10.2025 | 23,33 | 24,42 | 23,30 | 23,92 | 3,28% | - |
| 07.10.2025 | 23,84 | 24,48 | 23,16 | 23,16 | -3,66% | - |
| 06.10.2025 | 24,10 | 24,84 | 23,83 | 24,04 | 1,01% | - |
| 03.10.2025 | 23,41 | 24,75 | 23,38 | 23,80 | 2,50% | - |
| 02.10.2025 | 22,98 | 23,65 | 22,86 | 23,22 | 0,96% | - |
| 01.10.2025 | 23,69 | 23,86 | 22,90 | 23,00 | -1,71% | - |
| 30.09.2025 | 23,58 | 23,86 | 23,31 | 23,40 | -0,59% | - |
| 29.09.2025 | 24,35 | 24,76 | 23,48 | 23,54 | -2,49% | 90,00 |
| 26.09.2025 | 24,63 | 24,82 | 23,97 | 24,14 | -1,23% | - |
| 25.09.2025 | 25,69 | 25,70 | 24,30 | 24,44 | -4,38% | 100,00 |
| 24.09.2025 | 25,38 | 25,85 | 24,79 | 25,56 | -4,27% | - |
| 23.09.2025 | 26,01 | 26,70 | 25,09 | 26,70 | 2,53% | 30,00 |
| 22.09.2025 | 24,35 | 26,15 | 24,18 | 26,04 | 6,20% | - |
| 19.09.2025 | 25,04 | 25,18 | 24,37 | 24,52 | -1,80% | - |
| 18.09.2025 | 23,87 | 25,13 | 23,83 | 24,97 | 4,22% | - |
| 17.09.2025 | 24,01 | 24,61 | 23,66 | 23,96 | -0,83% | - |
| 16.09.2025 | 24,96 | 25,04 | 23,78 | 24,16 | -2,82% | - |
| 15.09.2025 | 24,27 | 25,29 | 23,94 | 24,86 | 0,04% | - |
| 12.09.2025 | 24,86 | 24,86 | 24,79 | 24,85 | 0,53% | - |
| 11.09.2025 | 24,46 | 24,93 | 24,40 | 24,72 | 4,48% | - |
| 09.09.2025 | 24,29 | 24,36 | 23,66 | 23,66 | 0,47% | - |
| 08.09.2025 | 23,87 | 23,93 | 23,55 | 23,55 | -0,72% | - |
| 05.09.2025 | 23,99 | 24,42 | 23,61 | 23,72 | -1,21% | - |
| 04.09.2025 | 23,81 | 24,18 | 23,35 | 24,01 | 1,48% | - |
| 03.09.2025 | 24,21 | 24,70 | 23,52 | 23,66 | -2,23% | - |
| 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% | - |