30,710€
-5,51%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 30,43 | 32,03 | 30,13 | 30,72 | -5,48% | - |
| 13.07.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,13% | - |
| 10.07.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 1,26% | - |
| 09.07.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 7,91% | - |
| 08.07.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -8,40% | - |
| 07.07.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -1,82% | - |
| 06.07.2026 | 32,82 | 33,45 | 32,82 | 33,45 | 3,59% | 200,00 |
| 03.07.2026 | 32,29 | 32,29 | 32,29 | 32,29 | -14,67% | - |
| 02.07.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -7,39% | - |
| 01.07.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 2,87% | - |
| 30.06.2026 | 39,72 | 39,72 | 39,72 | 39,72 | 3,44% | - |
| 29.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,91% | - |
| 26.06.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 4,11% | - |
| 25.06.2026 | 37,99 | 37,99 | 37,99 | 37,99 | -3,99% | - |
| 24.06.2026 | 39,57 | 39,57 | 39,57 | 39,57 | -0,08% | - |
| 23.06.2026 | 40,80 | 40,80 | 39,60 | 39,60 | -5,51% | 250,00 |
| 22.06.2026 | 41,91 | 41,91 | 41,91 | 41,91 | 1,01% | - |
| 19.06.2026 | 41,49 | 41,49 | 41,49 | 41,49 | 7,10% | - |
| 18.06.2026 | 37,82 | 38,80 | 37,82 | 38,74 | 0,55% | 334,00 |
| 17.06.2026 | 38,53 | 38,53 | 38,53 | 38,53 | -4,86% | - |
| 16.06.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 15.06.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 4,01% | - |
| 12.06.2026 | 37,43 | 38,94 | 37,43 | 38,94 | 16,87% | 60,00 |
| 11.06.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -4,69% | - |
| 10.06.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -9,55% | - |
| 09.06.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 6,18% | - |
| 08.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -15,01% | - |
| 05.06.2026 | 42,82 | 42,83 | 42,82 | 42,83 | -1,06% | 1,00 |
| 04.06.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -5,77% | - |
| 03.06.2026 | 45,94 | 45,94 | 45,94 | 45,94 | 21,18% | - |
| 02.06.2026 | 37,91 | 37,91 | 37,91 | 37,91 | -1,71% | - |
| 01.06.2026 | 39,02 | 39,02 | 38,57 | 38,57 | -8,21% | 20,00 |
| 29.05.2026 | 42,02 | 42,02 | 42,02 | 42,02 | 2,29% | - |
| 28.05.2026 | 41,08 | 41,08 | 41,08 | 41,08 | -11,08% | - |
| 27.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 24,19% | - |
| 26.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 4,17% | - |
| 25.05.2026 | 35,71 | 35,71 | 35,71 | 35,71 | 5,22% | - |
| 22.05.2026 | 33,43 | 33,94 | 33,43 | 33,94 | -2,83% | 137,00 |
| 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% | - |