23,810€
-2,26%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -1,64% | - |
| 02.09.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,33% | - |
| 01.09.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -4,26% | - |
| 29.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,56% | - |
| 28.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 1,45% | - |
| 27.08.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 4,02% | - |
| 26.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -3,71% | - |
| 25.08.2025 | 24,40 | 24,82 | 24,40 | 24,82 | 8,67% | 200,00 |
| 22.08.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 2,24% | - |
| 21.08.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,36% | - |
| 20.08.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,09% | - |
| 19.08.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,00% | - |
| 18.08.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -3,03% | - |
| 15.08.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,03% | - |
| 14.08.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 1,04% | - |
| 13.08.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 7,23% | - |
| 12.08.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -1,73% | - |
| 11.08.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 4,57% | - |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,35% | - |
| 07.08.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -7,50% | - |
| 06.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,18% | - |
| 05.08.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 5,35% | - |
| 04.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,22% | - |
| 31.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | - |
| 30.07.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -2,16% | - |
| 29.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 3,98% | - |
| 28.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,34% | - |
| 25.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,01% | - |
| 24.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,08% | - |
| 23.07.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -2,21% | - |
| 22.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,25% | - |
| 21.07.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 1,41% | - |
| 18.07.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,21% | - |
| 17.07.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 2,08% | - |
| 16.07.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,58% | - |
| 15.07.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -2,57% | - |
| 14.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -1,52% | - |
| 11.07.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,89% | - |
| 10.07.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,61% | - |
| 09.07.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 5,35% | - |
| 08.07.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -3,86% | - |
| 07.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,17% | - |
| 04.07.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,26% | - |
| 03.07.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 4,48% | - |
| 02.07.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 3,71% | - |
| 01.07.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -1,46% | - |
| 30.06.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,18% | - |
| 27.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 4,29% | - |
| 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 |