22,100€
5,24%
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 | 22,10 | 22,12 | 21,90 | 22,12 | 5,33% | - |
| 26.06.2025 | 20,00 | 21,00 | 20,00 | 21,00 | -3,14% | 5.800,00 |
| 25.06.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 1,50% | - |
| 24.06.2025 | 20,98 | 21,36 | 20,98 | 21,36 | 3,19% | 500,00 |
| 23.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,15% | - |
| 20.06.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,48% | - |
| 19.06.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 2,63% | - |
| 18.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 17.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,70% | - |
| 16.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -7,41% | - |
| 13.06.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -2,05% | - |
| 12.06.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,65% | - |
| 11.06.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,79% | - |
| 10.06.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 6,79% | - |
| 09.06.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 0,45% | - |
| 06.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,56% | - |
| 05.06.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -1,36% | - |
| 04.06.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 11,65% | 4.800,00 |
| 03.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,49% | - |
| 02.06.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,87% | - |
| 30.05.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -1,99% | - |
| 29.05.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 1,11% | - |
| 28.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,63% | - |
| 27.05.2025 | 18,21 | 19,00 | 18,21 | 19,00 | 2,26% | 275,00 |
| 26.05.2025 | 18,16 | 18,58 | 18,16 | 18,58 | 0,76% | 62,00 |
| 23.05.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,65% | - |
| 22.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -5,11% | - |
| 21.05.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,21% | - |
| 20.05.2025 | 19,84 | 19,85 | 19,80 | 19,80 | -2,65% | 130,00 |
| 19.05.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -1,83% | - |
| 16.05.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -3,27% | - |
| 15.05.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -2,46% | - |
| 14.05.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 3,29% | - |
| 13.05.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 9,53% | - |
| 12.05.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 6,47% | - |
| 09.05.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -4,50% | - |
| 08.05.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 10,41% | - |
| 07.05.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -2,32% | - |
| 06.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,53% | - |
| 05.05.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 5,58% | - |
| 02.05.2025 | 16,96 | 17,20 | 16,96 | 17,20 | 3,68% | 1.522,00 |
| 30.04.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,12% | - |
| 29.04.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,72% | - |
| 28.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,23% | - |
| 25.04.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 12,67% | - |
| 24.04.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 5,57% | - |
| 23.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -3,04% | - |
| 22.04.2025 | 13,93 | 14,80 | 13,93 | 14,80 | -6,74% | 1.199,00 |
| 17.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -3,47% | - |
| 16.04.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -2,66% | - |
| 15.04.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,53% | - |
| 14.04.2025 | 16,53 | 16,98 | 16,53 | 16,98 | -1,79% | 250,00 |
| 11.04.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -14,32% | - |
| 10.04.2025 | 20,62 | 20,62 | 20,18 | 20,18 | 28,29% | 625,00 |
| 09.04.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -11,08% | - |
| 08.04.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 9,60% | - |
| 07.04.2025 | 16,07 | 16,14 | 16,07 | 16,14 | -7,93% | 100,00 |
| 04.04.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -22,57% | - |
| 03.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,88% | - |
| 02.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 0,53% | - |
| 01.04.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -4,46% | - |
| 31.03.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -3,10% | - |
| 28.03.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -3,16% | - |
| 27.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,09% | - |
| 26.03.2025 | 25,52 | 25,62 | 25,52 | 25,62 | 3,39% | 250,00 |
| 25.03.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 2,23% | - |
| 24.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,57% | - |
| 21.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,01% | - |
| 20.03.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 2,13% | - |
| 19.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,73% | - |
| 18.03.2025 | 25,04 | 25,04 | 24,54 | 24,54 | 1,66% | 100,00 |
| 17.03.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,37% | - |
| 14.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -1,26% | - |
| 13.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 1,27% | - |
| 12.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,94% | - |
| 11.03.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -6,56% | - |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,79% | - |
| 07.03.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -2,69% | - |
| 06.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -3,52% | - |
| 05.03.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,31% | - |
| 04.03.2025 | 26,10 | 26,10 | 26,08 | 26,08 | -9,63% | 200,00 |
| 03.03.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,14% | - |
| 28.02.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -8,68% | - |
| 27.02.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 7,27% | - |
| 26.02.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,34% | - |
| 25.02.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -8,25% | - |
| 24.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -5,41% | - |
| 21.02.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -1,04% | - |
| 20.02.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 2,00% | - |
| 19.02.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 3,34% | - |
| 18.02.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,30% | - |
| 17.02.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,24% | - |
| 14.02.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 2,70% | - |
| 13.02.2025 | 32,74 | 32,74 | 31,90 | 31,90 | -5,79% | 600,00 |
| 12.02.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -6,00% | - |
| 11.02.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -8,95% | - |
| 10.02.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,60% | 150,00 |
| 07.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,55% | - |
| 06.02.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,55% | - |
| 05.02.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 7,88% | 100,00 |