17,140€
2,02%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.12.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,59% | - |
| 19.12.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,30% | - |
| 18.12.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,94% | - |
| 17.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 1,01% | - |
| 16.12.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,97% | - |
| 15.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -6,16% | - |
| 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 |