39,080$
-3,74%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,05 | 41,27 | 38,75 | 39,11 | -3,84% | 684.043,00 |
| 20.05.2026 | 39,40 | 40,96 | 38,72 | 40,67 | 5,23% | 585.724,00 |
| 19.05.2026 | 37,03 | 39,48 | 36,35 | 38,65 | 0,34% | 602.204,00 |
| 18.05.2026 | 40,89 | 41,69 | 37,72 | 38,52 | -0,90% | 838.461,00 |
| 15.05.2026 | 38,74 | 39,36 | 37,50 | 38,87 | -5,43% | 703.020,00 |
| 14.05.2026 | 41,42 | 41,97 | 39,98 | 41,10 | -1,18% | 582.777,00 |
| 13.05.2026 | 39,85 | 43,60 | 38,73 | 41,59 | 10,23% | 1.446.421,00 |
| 12.05.2026 | 37,67 | 37,90 | 35,00 | 37,73 | -2,30% | 988.040,00 |
| 11.05.2026 | 38,71 | 39,80 | 37,12 | 38,62 | 1,90% | 926.051,00 |
| 08.05.2026 | 37,34 | 39,28 | 37,06 | 37,90 | 1,26% | 1.093.422,00 |
| 07.05.2026 | 39,13 | 41,20 | 35,47 | 37,43 | -24,09% | 2.188.473,00 |
| 06.05.2026 | 44,25 | 49,97 | 43,50 | 49,31 | 12,71% | 2.519.209,00 |
| 05.05.2026 | 42,81 | 45,42 | 41,41 | 43,75 | 3,72% | 1.190.114,00 |
| 04.05.2026 | 43,19 | 43,99 | 41,00 | 42,18 | -2,09% | 949.815,00 |
| 01.05.2026 | 43,69 | 44,74 | 41,47 | 43,08 | -0,87% | 1.720.207,00 |
| 30.04.2026 | 40,69 | 43,50 | 39,50 | 43,46 | 8,49% | 711.182,00 |
| 29.04.2026 | 40,48 | 40,99 | 38,20 | 40,06 | 1,24% | 896.358,00 |
| 28.04.2026 | 38,60 | 40,20 | 37,56 | 39,57 | -6,54% | 1.104.622,00 |
| 27.04.2026 | 44,80 | 45,43 | 40,88 | 42,34 | -4,75% | 1.434.267,00 |
| 24.04.2026 | 43,11 | 45,97 | 40,90 | 44,45 | 11,52% | 1.664.073,00 |
| 23.04.2026 | 40,70 | 41,98 | 38,89 | 39,86 | -2,02% | 1.087.205,00 |
| 22.04.2026 | 41,25 | 45,22 | 38,26 | 40,68 | 4,07% | 2.037.645,00 |
| 21.04.2026 | 39,84 | 41,70 | 38,04 | 39,09 | -2,03% | 1.501.779,00 |
| 20.04.2026 | 35,66 | 41,84 | 34,53 | 39,90 | 17,77% | 2.471.901,00 |
| 17.04.2026 | 32,05 | 35,70 | 31,31 | 33,88 | 8,59% | 1.057.638,00 |
| 16.04.2026 | 31,00 | 31,70 | 30,10 | 31,20 | -0,03% | 745.774,00 |
| 15.04.2026 | 30,09 | 31,83 | 29,15 | 31,21 | 2,73% | 868.698,00 |
| 14.04.2026 | 27,73 | 32,40 | 27,51 | 30,38 | 10,96% | 1.543.376,00 |
| 13.04.2026 | 26,24 | 27,49 | 25,96 | 27,38 | 5,39% | 287.001,00 |
| 10.04.2026 | 25,38 | 26,32 | 25,38 | 25,98 | 2,85% | 187.112,00 |
| 09.04.2026 | 24,38 | 25,40 | 24,38 | 25,26 | 3,61% | 210.531,00 |
| 08.04.2026 | 24,50 | 24,87 | 23,82 | 24,38 | 5,61% | 251.603,00 |
| 07.04.2026 | 23,16 | 23,30 | 22,48 | 23,08 | -0,46% | 290.102,00 |
| 06.04.2026 | 22,63 | 23,46 | 22,60 | 23,19 | 2,11% | 246.673,00 |
| 02.04.2026 | 22,01 | 23,19 | 21,60 | 22,71 | -0,70% | 167.606,00 |
| 01.04.2026 | 22,43 | 23,35 | 22,37 | 22,87 | 3,20% | 187.193,00 |
| 31.03.2026 | 21,22 | 22,18 | 20,78 | 22,16 | 6,33% | 278.849,00 |
| 30.03.2026 | 22,38 | 22,53 | 20,76 | 20,84 | -5,49% | 270.434,00 |
| 27.03.2026 | 22,23 | 22,39 | 21,54 | 22,05 | -2,30% | 252.280,00 |
| 26.03.2026 | 22,84 | 23,46 | 22,47 | 22,57 | -3,17% | 206.377,00 |
| 25.03.2026 | 23,20 | 23,69 | 23,04 | 23,31 | 2,82% | 214.505,00 |
| 24.03.2026 | 21,78 | 22,93 | 21,62 | 22,67 | 3,75% | 218.718,00 |
| 23.03.2026 | 21,50 | 22,03 | 21,35 | 21,85 | 4,95% | 262.183,00 |
| 20.03.2026 | 21,65 | 21,74 | 20,71 | 20,82 | -3,74% | 501.225,00 |
| 19.03.2026 | 20,50 | 22,06 | 20,34 | 21,63 | 2,41% | 208.868,00 |
| 18.03.2026 | 21,25 | 21,42 | 20,86 | 21,12 | -0,47% | 230.544,00 |
| 17.03.2026 | 21,52 | 21,89 | 21,00 | 21,22 | -0,98% | 231.374,00 |
| 16.03.2026 | 21,92 | 22,12 | 21,43 | 21,43 | -0,37% | 262.356,00 |
| 13.03.2026 | 21,35 | 21,90 | 21,19 | 21,51 | 1,46% | 271.907,00 |
| 12.03.2026 | 21,07 | 21,45 | 20,78 | 21,20 | -1,85% | 290.625,00 |
| 11.03.2026 | 21,45 | 21,84 | 20,67 | 21,60 | 7,36% | 515.652,00 |
| 10.03.2026 | 19,79 | 20,63 | 19,77 | 20,12 | 1,36% | 350.998,00 |
| 09.03.2026 | 19,42 | 19,94 | 19,00 | 19,85 | -0,05% | 439.171,00 |
| 06.03.2026 | 19,31 | 20,12 | 19,31 | 19,86 | -1,39% | 461.882,00 |
| 05.03.2026 | 20,22 | 20,69 | 19,95 | 20,14 | -1,37% | 237.804,00 |
| 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 |
| 02.01.2026 | 20,39 | 20,89 | 20,36 | 20,66 | 4,29% | 252.800,00 |
| 31.12.2025 | 19,98 | 20,20 | 19,74 | 19,81 | -0,80% | 312.989,00 |
| 30.12.2025 | 20,18 | 20,20 | 19,94 | 19,97 | -0,70% | 302.461,00 |
| 29.12.2025 | 19,84 | 20,25 | 19,84 | 20,11 | -0,15% | 389.030,00 |