19,840$
-0,20%
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 | 19,42 | 19,94 | 19,00 | 19,88 | 0,00% | 1.572,00 |
| 06.03.2026 | 19,31 | 20,12 | 19,31 | 19,88 | -1,41% | 1.572,00 |
| 05.03.2026 | 20,22 | 20,69 | 19,95 | 20,17 | -1,25% | 237.803,00 |
| 04.03.2026 | 20,72 | 21,00 | 20,25 | 20,42 | -0,34% | 271.146,00 |
| 03.03.2026 | 20,59 | 20,96 | 20,05 | 20,49 | -5,05% | 288.018,00 |
| 02.03.2026 | 20,37 | 21,61 | 20,37 | 21,58 | 2,71% | 185.118,00 |
| 27.02.2026 | 21,43 | 21,43 | 20,81 | 21,01 | -4,24% | 249.967,00 |
| 26.02.2026 | 22,65 | 22,99 | 21,72 | 21,94 | -3,05% | 163.315,00 |
| 25.02.2026 | 22,05 | 22,80 | 22,01 | 22,63 | 2,63% | 185.962,00 |
| 24.02.2026 | 22,31 | 22,70 | 21,92 | 22,05 | 0,96% | 210.130,00 |
| 23.02.2026 | 22,29 | 22,30 | 21,53 | 21,84 | -2,41% | 234.624,00 |
| 20.02.2026 | 21,88 | 22,94 | 21,69 | 22,38 | 0,49% | 217.862,00 |
| 19.02.2026 | 21,91 | 22,31 | 21,59 | 22,27 | -0,36% | 204.156,00 |
| 18.02.2026 | 22,85 | 22,85 | 21,81 | 22,35 | -1,59% | 249.599,00 |
| 17.02.2026 | 22,33 | 23,08 | 21,67 | 22,71 | 0,26% | 461.618,00 |
| 13.02.2026 | 20,64 | 22,85 | 20,47 | 22,65 | 9,58% | 487.026,00 |
| 12.02.2026 | 21,15 | 21,51 | 20,19 | 20,67 | -1,38% | 331.337,00 |
| 11.02.2026 | 20,54 | 21,53 | 20,54 | 20,96 | 4,28% | 368.729,00 |
| 10.02.2026 | 21,08 | 21,15 | 20,04 | 20,10 | -4,17% | 300.352,00 |
| 09.02.2026 | 21,12 | 21,99 | 20,57 | 20,98 | -1,80% | 375.656,00 |
| 06.02.2026 | 18,01 | 22,20 | 17,01 | 21,36 | -5,11% | 1.374.029,00 |
| 05.02.2026 | 22,25 | 22,80 | 21,46 | 22,51 | 1,08% | 606.147,00 |
| 04.02.2026 | 22,55 | 23,39 | 21,80 | 22,27 | 0,00% | 509.754,00 |
| 03.02.2026 | 22,59 | 22,89 | 21,19 | 22,27 | -0,40% | 691.837,00 |
| 02.02.2026 | 21,76 | 23,23 | 21,76 | 22,36 | 1,18% | 711.146,00 |
| 30.01.2026 | 22,16 | 22,79 | 21,96 | 22,10 | -1,78% | 345.342,00 |
| 29.01.2026 | 22,45 | 22,85 | 21,43 | 22,50 | 0,13% | 341.896,00 |
| 28.01.2026 | 22,72 | 23,36 | 22,33 | 22,47 | 0,99% | 477.471,00 |
| 27.01.2026 | 22,13 | 22,75 | 22,10 | 22,25 | 1,41% | 276.476,00 |
| 26.01.2026 | 22,03 | 22,24 | 21,81 | 21,94 | -0,41% | 244.333,00 |
| 23.01.2026 | 22,95 | 23,02 | 21,80 | 22,03 | -4,92% | 197.634,00 |
| 22.01.2026 | 23,49 | 23,75 | 23,09 | 23,17 | 0,87% | 250.973,00 |
| 21.01.2026 | 22,13 | 23,50 | 22,00 | 22,97 | 6,00% | 584.661,00 |
| 20.01.2026 | 21,64 | 22,27 | 21,37 | 21,67 | -3,73% | 300.054,00 |
| 16.01.2026 | 22,81 | 23,35 | 22,41 | 22,51 | 0,09% | 238.611,00 |
| 15.01.2026 | 22,43 | 22,81 | 22,40 | 22,49 | 2,23% | 298.345,00 |
| 14.01.2026 | 22,10 | 22,35 | 21,86 | 22,00 | -0,72% | 300.807,00 |
| 13.01.2026 | 22,29 | 22,56 | 22,05 | 22,16 | -0,27% | 223.804,00 |
| 12.01.2026 | 21,77 | 22,36 | 21,51 | 22,22 | 0,63% | 205.781,00 |
| 09.01.2026 | 22,24 | 22,39 | 21,58 | 22,08 | 0,55% | 165.382,00 |
| 08.01.2026 | 21,69 | 22,16 | 21,33 | 21,96 | -0,09% | 263.092,00 |
| 07.01.2026 | 22,40 | 22,40 | 21,40 | 21,98 | -2,79% | 244.890,00 |
| 06.01.2026 | 21,52 | 22,63 | 21,36 | 22,61 | 5,90% | 332.335,00 |
| 05.01.2026 | 21,13 | 22,17 | 21,12 | 21,35 | 3,34% | 393.392,00 |