33,675€
-3,33%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,16 | 38,74 | 35,47 | 37,57 | 4,25% | 2.170,00 |
| 04.05.2026 | 36,95 | 37,36 | 35,10 | 36,04 | -2,75% | 2.000,00 |
| 30.04.2026 | 35,12 | 37,06 | 33,89 | 37,06 | 8,32% | 274,00 |
| 29.04.2026 | 34,12 | 35,57 | 32,73 | 34,21 | 1,18% | 1.380,00 |
| 28.04.2026 | 36,26 | 36,35 | 32,23 | 33,81 | -6,40% | 4.320,00 |
| 27.04.2026 | 39,66 | 40,44 | 34,85 | 36,12 | -4,44% | 692,00 |
| 24.04.2026 | 36,15 | 39,17 | 34,95 | 37,80 | 4,67% | 788,00 |
| 23.04.2026 | 33,95 | 36,37 | 33,32 | 36,11 | 1,79% | 334,00 |
| 22.04.2026 | 34,32 | 38,34 | 32,67 | 35,48 | 6,29% | 845,00 |
| 21.04.2026 | 35,37 | 35,80 | 32,46 | 33,38 | -1,51% | 905,00 |
| 20.04.2026 | 29,15 | 35,46 | 28,87 | 33,89 | 17,69% | 3.319,00 |
| 17.04.2026 | 26,87 | 30,26 | 26,48 | 28,80 | 8,80% | 989,00 |
| 16.04.2026 | 27,04 | 27,07 | 25,75 | 26,47 | 0,07% | 817,00 |
| 15.04.2026 | 25,99 | 26,99 | 24,86 | 26,45 | 2,71% | 100,00 |
| 14.04.2026 | 23,29 | 27,44 | 23,20 | 25,75 | 10,41% | 17,00 |
| 13.04.2026 | 22,10 | 23,39 | 21,99 | 23,32 | 5,05% | 56,00 |
| 10.04.2026 | 21,59 | 22,45 | 21,56 | 22,20 | 2,83% | - |
| 09.04.2026 | 20,88 | 21,72 | 20,77 | 21,59 | 3,42% | - |
| 08.04.2026 | 20,31 | 21,32 | 20,20 | 20,88 | 4,61% | - |
| 07.04.2026 | 20,10 | 20,16 | 19,47 | 19,96 | 1,53% | - |
| 02.04.2026 | 19,56 | 20,07 | 18,94 | 19,65 | -0,39% | - |
| 01.04.2026 | 19,22 | 20,11 | 19,16 | 19,73 | 2,90% | - |
| 31.03.2026 | 18,32 | 19,20 | 18,06 | 19,18 | 5,58% | - |
| 30.03.2026 | 19,20 | 19,43 | 18,11 | 18,16 | -5,02% | 16,00 |
| 27.03.2026 | 19,62 | 19,64 | 18,69 | 19,12 | -2,29% | 580,00 |
| 26.03.2026 | 20,11 | 20,18 | 19,37 | 19,57 | -2,79% | - |
| 25.03.2026 | 19,62 | 20,51 | 19,59 | 20,13 | 2,41% | - |
| 24.03.2026 | 18,84 | 19,78 | 18,52 | 19,66 | 4,44% | - |
| 23.03.2026 | 17,91 | 18,99 | 17,85 | 18,82 | 4,07% | - |
| 20.03.2026 | 18,70 | 18,85 | 17,92 | 18,09 | -3,35% | - |
| 19.03.2026 | 18,44 | 19,02 | 17,74 | 18,71 | 1,75% | - |
| 18.03.2026 | 18,51 | 18,63 | 17,88 | 18,39 | -0,14% | 2.175,00 |
| 17.03.2026 | 18,58 | 18,89 | 18,14 | 18,42 | -1,23% | - |
| 16.03.2026 | 18,89 | 19,18 | 18,59 | 18,65 | -0,89% | - |
| 13.03.2026 | 18,42 | 19,05 | 18,39 | 18,81 | 2,12% | - |
| 12.03.2026 | 18,56 | 18,64 | 17,95 | 18,42 | -1,19% | 1.725,00 |
| 11.03.2026 | 17,67 | 18,89 | 17,63 | 18,64 | 7,41% | 120,00 |
| 10.03.2026 | 17,12 | 17,71 | 16,95 | 17,36 | 1,69% | - |
| 09.03.2026 | 16,85 | 17,16 | 16,45 | 17,07 | -0,18% | 11.044,00 |
| 06.03.2026 | 17,38 | 17,39 | 16,93 | 17,10 | -1,41% | - |
| 05.03.2026 | 17,54 | 17,68 | 17,22 | 17,34 | -1,24% | 19,00 |
| 04.03.2026 | 17,56 | 18,05 | 17,42 | 17,56 | -0,27% | - |
| 03.03.2026 | 18,33 | 18,35 | 17,38 | 17,61 | -4,55% | - |
| 02.03.2026 | 17,68 | 18,46 | 17,31 | 18,45 | 3,72% | - |
| 27.02.2026 | 18,50 | 18,53 | 17,63 | 17,79 | -4,19% | - |
| 26.02.2026 | 19,12 | 19,31 | 18,44 | 18,57 | -3,28% | - |
| 25.02.2026 | 18,58 | 19,29 | 18,17 | 19,20 | 2,57% | - |
| 24.02.2026 | 18,58 | 19,27 | 18,53 | 18,71 | 0,94% | - |
| 23.02.2026 | 18,83 | 18,93 | 18,25 | 18,54 | -2,37% | - |
| 20.02.2026 | 18,97 | 19,39 | 18,58 | 18,99 | 0,57% | - |
| 19.02.2026 | 18,96 | 18,98 | 18,32 | 18,88 | -0,41% | - |
| 18.02.2026 | 19,20 | 19,44 | 18,50 | 18,96 | -1,07% | - |
| 17.02.2026 | 19,06 | 19,49 | 18,37 | 19,17 | 0,18% | 50,00 |
| 16.02.2026 | 19,13 | 19,19 | 19,11 | 19,13 | 0,37% | - |
| 13.02.2026 | 17,40 | 19,23 | 17,21 | 19,06 | 9,13% | - |
| 12.02.2026 | 17,83 | 18,11 | 17,08 | 17,47 | -0,99% | - |
| 11.02.2026 | 16,90 | 18,14 | 16,88 | 17,64 | 4,26% | - |
| 10.02.2026 | 17,63 | 17,79 | 16,84 | 16,92 | -3,95% | - |
| 09.02.2026 | 18,05 | 18,47 | 17,32 | 17,62 | -2,41% | - |
| 06.02.2026 | 15,66 | 18,78 | 14,49 | 18,05 | 1,21% | 248,00 |
| 05.02.2026 | 18,88 | 19,33 | 17,23 | 17,84 | -6,21% | 30,00 |
| 04.02.2026 | 18,87 | 19,79 | 18,42 | 19,02 | 0,93% | 17,00 |
| 03.02.2026 | 19,03 | 19,38 | 17,94 | 18,84 | -0,76% | - |
| 02.02.2026 | 18,49 | 19,66 | 18,46 | 18,99 | 1,88% | - |
| 30.01.2026 | 18,74 | 19,05 | 18,50 | 18,64 | -0,82% | - |
| 29.01.2026 | 18,74 | 18,98 | 18,08 | 18,79 | -0,77% | - |
| 28.01.2026 | 18,56 | 19,49 | 18,56 | 18,94 | 2,16% | - |
| 27.01.2026 | 18,48 | 19,02 | 18,26 | 18,54 | 0,24% | - |
| 26.01.2026 | 18,55 | 18,83 | 18,41 | 18,49 | -0,32% | - |
| 23.01.2026 | 19,75 | 19,75 | 18,47 | 18,55 | -5,62% | - |
| 22.01.2026 | 19,67 | 20,16 | 19,64 | 19,66 | -0,28% | - |
| 21.01.2026 | 18,53 | 20,09 | 18,45 | 19,71 | 6,68% | 600,00 |
| 20.01.2026 | 19,06 | 19,06 | 18,31 | 18,48 | -3,70% | - |
| 19.01.2026 | 19,20 | 19,25 | 19,16 | 19,19 | -1,08% | - |
| 16.01.2026 | 19,21 | 20,02 | 19,21 | 19,40 | 0,23% | 1.200,00 |
| 15.01.2026 | 18,91 | 19,69 | 18,91 | 19,35 | 2,38% | - |
| 14.01.2026 | 18,99 | 19,20 | 18,76 | 18,90 | -0,66% | - |
| 13.01.2026 | 19,04 | 19,29 | 18,85 | 19,03 | -0,21% | - |
| 12.01.2026 | 18,81 | 19,15 | 18,49 | 19,07 | 0,39% | - |
| 09.01.2026 | 18,86 | 19,18 | 18,56 | 18,99 | 0,88% | 48,00 |
| 08.01.2026 | 18,70 | 19,01 | 18,30 | 18,83 | 0,05% | - |
| 07.01.2026 | 19,36 | 19,39 | 18,29 | 18,82 | -2,69% | - |
| 06.01.2026 | 18,20 | 19,36 | 18,16 | 19,34 | 6,15% | - |
| 05.01.2026 | 17,70 | 18,87 | 17,68 | 18,22 | 3,32% | - |
| 02.01.2026 | 16,80 | 17,82 | 16,80 | 17,63 | 3,16% | - |
| 30.12.2025 | 17,08 | 17,27 | 17,07 | 17,09 | 0,09% | - |
| 29.12.2025 | 17,11 | 17,22 | 16,80 | 17,08 | 0,12% | 13,00 |
| 23.12.2025 | 17,25 | 17,28 | 16,99 | 17,06 | -1,33% | 16,00 |
| 22.12.2025 | 17,39 | 17,91 | 17,20 | 17,29 | -0,43% | - |
| 19.12.2025 | 17,12 | 17,53 | 17,11 | 17,36 | 1,17% | - |
| 18.12.2025 | 17,06 | 17,70 | 17,06 | 17,16 | -0,06% | - |
| 17.12.2025 | 17,24 | 17,38 | 16,87 | 17,17 | 0,41% | - |
| 16.12.2025 | 17,06 | 17,29 | 16,76 | 17,10 | 0,06% | - |
| 15.12.2025 | 17,38 | 17,65 | 16,85 | 17,09 | -1,33% | - |
| 12.12.2025 | 18,52 | 18,65 | 17,07 | 17,32 | -7,08% | 42,00 |
| 11.12.2025 | 18,86 | 18,98 | 18,34 | 18,64 | -1,92% | - |
| 10.12.2025 | 18,71 | 19,37 | 18,64 | 19,01 | 1,52% | - |
| 09.12.2025 | 18,62 | 18,88 | 18,42 | 18,72 | 0,29% | - |
| 08.12.2025 | 18,24 | 18,92 | 18,23 | 18,67 | 2,19% | 225,00 |
| 05.12.2025 | 18,42 | 18,72 | 18,20 | 18,27 | -1,08% | - |