33,660€
2,15%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,50 | 34,93 | 34,50 | 34,93 | 6,01% | 68,00 |
| 20.05.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 0,73% | - |
| 19.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 0,00% | - |
| 18.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -6,54% | - |
| 15.05.2026 | 34,02 | 35,00 | 34,02 | 35,00 | -1,13% | 423,00 |
| 14.05.2026 | 35,44 | 35,45 | 35,40 | 35,40 | 5,73% | 202,00 |
| 13.05.2026 | 31,84 | 33,48 | 31,84 | 33,48 | 2,92% | 250,00 |
| 12.05.2026 | 32,53 | 32,53 | 32,53 | 32,53 | 1,85% | - |
| 11.05.2026 | 32,08 | 32,08 | 31,94 | 31,94 | 2,37% | 502,00 |
| 08.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -10,42% | - |
| 07.05.2026 | 34,78 | 34,83 | 34,78 | 34,83 | -5,48% | 500,00 |
| 06.05.2026 | 36,85 | 36,85 | 36,85 | 36,85 | 2,90% | - |
| 05.05.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -3,22% | - |
| 04.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 6,97% | - |
| 30.04.2026 | 34,59 | 34,59 | 34,59 | 34,59 | -3,35% | - |
| 29.04.2026 | 33,79 | 35,79 | 33,79 | 35,79 | -0,28% | 6,00 |
| 28.04.2026 | 35,89 | 35,89 | 35,89 | 35,89 | 1,79% | - |
| 27.04.2026 | 39,34 | 39,34 | 35,26 | 35,26 | -1,43% | 460,00 |
| 24.04.2026 | 35,77 | 35,77 | 35,77 | 35,77 | 6,46% | - |
| 23.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -4,68% | - |
| 22.04.2026 | 33,98 | 35,73 | 33,98 | 35,25 | 1,53% | 75,00 |
| 21.04.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 20,30% | - |
| 20.04.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 8,54% | - |
| 17.04.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 0,72% | - |
| 16.04.2026 | 26,73 | 26,79 | 26,40 | 26,40 | 2,56% | 500,00 |
| 15.04.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -0,54% | - |
| 14.04.2026 | 23,04 | 25,88 | 23,04 | 25,88 | 18,28% | 260,00 |
| 13.04.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 2,29% | - |
| 10.04.2026 | 21,39 | 21,39 | 21,39 | 21,39 | 3,38% | - |
| 09.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -1,00% | - |
| 08.04.2026 | 20,10 | 20,90 | 20,10 | 20,90 | 4,95% | 135,00 |
| 07.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 2,76% | - |
| 02.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 1,79% | - |
| 01.04.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 4,96% | - |
| 31.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -4,63% | - |
| 30.03.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -2,11% | - |
| 27.03.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -2,51% | - |
| 26.03.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 2,52% | - |
| 25.03.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 4,18% | - |
| 24.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 5,42% | - |
| 23.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 20.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,20% | - |
| 19.03.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,27% | - |
| 18.03.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,49% | - |
| 17.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,86% | - |
| 16.03.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 2,85% | - |
| 13.03.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,76% | - |
| 12.03.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 5,15% | - |
| 11.03.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 3,06% | - |
| 10.03.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 1,01% | - |
| 09.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,38% | - |
| 06.03.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -0,92% | - |
| 05.03.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -0,17% | - |
| 04.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -4,13% | - |
| 03.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 3,71% | - |
| 02.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -4,48% | - |
| 27.02.2026 | 18,31 | 18,32 | 18,31 | 18,32 | -3,22% | - |
| 26.02.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 2,38% | - |
| 25.02.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,54% | - |
| 24.02.2026 | 18,39 | 18,39 | 18,39 | 18,39 | -1,39% | - |
| 23.02.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,75% | - |
| 20.02.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -1,57% | - |
| 19.02.2026 | 18,78 | 19,09 | 18,78 | 19,09 | 0,42% | 5,00 |
| 18.02.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,58% | - |
| 17.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,21% | - |
| 16.02.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 9,92% | - |
| 13.02.2026 | 17,23 | 17,23 | 17,23 | 17,23 | -2,43% | - |
| 12.02.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 5,43% | - |
| 11.02.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -3,96% | - |
| 10.02.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -2,41% | - |
| 09.02.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 17,88% | - |
| 06.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -18,84% | - |
| 05.02.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 04.02.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,95% | - |
| 03.02.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 3,12% | - |
| 02.02.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -1,51% | - |
| 30.01.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 0,95% | - |
| 29.01.2026 | 18,75 | 18,98 | 18,01 | 18,40 | -0,14% | - |
| 28.01.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,60% | - |
| 27.01.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -0,33% | - |
| 26.01.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -6,04% | - |
| 23.01.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,41% | - |
| 22.01.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 6,22% | - |
| 21.01.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -2,45% | - |
| 20.01.2026 | 18,85 | 18,85 | 18,79 | 18,79 | -1,21% | 270,00 |
| 19.01.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -3,99% | - |
| 16.01.2026 | 19,21 | 19,81 | 19,21 | 19,81 | 5,88% | 5,00 |
| 15.01.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,48% | - |
| 14.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,32% | - |
| 13.01.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 1,13% | - |
| 12.01.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,11% | - |
| 09.01.2026 | 18,67 | 18,67 | 18,67 | 18,67 | 0,86% | - |
| 08.01.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -2,37% | - |
| 07.01.2026 | 19,15 | 19,15 | 18,96 | 18,96 | 5,22% | 40,00 |
| 06.01.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 2,80% | - |
| 05.01.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 4,84% | - |
| 02.01.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -1,07% | - |
| 30.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,24% | - |
| 29.12.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,51% | - |
| 23.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,06% | 200,00 |