17,320€
-7,58%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,08% | - |
| 11.12.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,02% | - |
| 10.12.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,65% | - |
| 09.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 2,11% | - |
| 08.12.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,10% | - |
| 05.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,19% | - |
| 04.12.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 5,00% | - |
| 03.12.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 3,23% | - |
| 02.12.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,27% | - |
| 01.12.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,69% | - |
| 28.11.2025 | 17,34 | 17,38 | 17,34 | 17,38 | 0,40% | 4,00 |
| 27.11.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -1,87% | - |
| 26.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 4,07% | - |
| 25.11.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 5,61% | - |
| 24.11.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,62% | - |
| 21.11.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -4,87% | - |
| 20.11.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 8,02% | - |
| 19.11.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 2,56% | - |
| 18.11.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -7,25% | - |
| 17.11.2025 | 15,77 | 16,00 | 15,77 | 16,00 | 0,44% | 954,00 |
| 14.11.2025 | 16,03 | 16,03 | 15,93 | 15,93 | -4,32% | 58,00 |
| 13.11.2025 | 16,38 | 16,65 | 16,38 | 16,65 | 2,71% | 70,00 |
| 12.11.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -5,37% | - |
| 11.11.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,50% | - |
| 10.11.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 2,15% | - |
| 07.11.2025 | 16,90 | 17,20 | 16,90 | 17,20 | -12,56% | 604,00 |
| 06.11.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -12,11% | - |
| 05.11.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -7,67% | - |
| 04.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,08% | - |
| 03.11.2025 | 24,08 | 24,22 | 24,08 | 24,22 | 0,67% | 280,00 |
| 31.10.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -1,55% | - |
| 30.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -3,63% | - |
| 29.10.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -2,31% | - |
| 28.10.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,38% | - |
| 27.10.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 3,99% | - |
| 24.10.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 2,79% | - |
| 23.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -8,83% | - |
| 22.10.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,62% | - |
| 21.10.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 5,84% | - |
| 20.10.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -0,85% | - |
| 17.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -2,48% | - |
| 16.10.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 3,19% | - |
| 15.10.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 2,88% | - |
| 14.10.2025 | 25,00 | 25,02 | 25,00 | 25,02 | 9,54% | 62,00 |
| 13.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -6,16% | - |
| 10.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 2,35% | - |
| 09.10.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 2,94% | - |
| 08.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,61% | - |
| 07.10.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -3,50% | - |
| 06.10.2025 | 23,88 | 24,58 | 23,88 | 24,58 | 5,95% | 345,00 |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,93% | - |
| 02.10.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -2,90% | - |
| 01.10.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,26% | - |
| 30.09.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -3,07% | - |
| 29.09.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -1,15% | - |
| 26.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -4,01% | - |
| 25.09.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,11% | - |
| 24.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -1,64% | - |
| 23.09.2025 | 25,78 | 26,38 | 25,56 | 25,56 | 6,06% | 102,00 |
| 22.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,74% | - |
| 19.09.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 4,73% | - |
| 18.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,50% | - |
| 17.09.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -3,88% | - |
| 16.09.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 3,17% | - |
| 15.09.2025 | 24,02 | 24,02 | 23,98 | 23,98 | -2,68% | 120,00 |
| 12.09.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 4,50% | - |
| 10.09.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -1,63% | - |
| 09.09.2025 | 24,26 | 24,39 | 23,67 | 23,97 | 0,97% | - |
| 05.09.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 0,59% | - |
| 04.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,50% | - |
| 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% | - |