21,930$
-3,09%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,65 | 22,99 | 21,72 | 21,94 | -3,05% | 1.572,00 |
| 25.02.2026 | 22,05 | 22,80 | 22,01 | 22,63 | 2,68% | 185.962,00 |
| 24.02.2026 | 22,31 | 22,70 | 21,92 | 22,04 | 0,96% | 210.130,00 |
| 23.02.2026 | 22,29 | 22,29 | 21,53 | 21,83 | -2,46% | 234.623,00 |
| 20.02.2026 | 21,88 | 22,94 | 21,69 | 22,38 | 0,49% | 217.862,00 |
| 19.02.2026 | 21,91 | 22,27 | 21,59 | 22,27 | -0,36% | 189.327,00 |
| 18.02.2026 | 22,85 | 22,85 | 21,81 | 22,35 | -1,59% | 249.598,00 |
| 17.02.2026 | 22,33 | 23,08 | 21,68 | 22,71 | 0,26% | 461.608,00 |
| 13.02.2026 | 20,64 | 22,85 | 20,47 | 22,65 | 9,47% | 487.026,00 |
| 12.02.2026 | 21,15 | 21,51 | 20,19 | 20,69 | -1,19% | 297.210,00 |
| 11.02.2026 | 20,54 | 21,53 | 20,54 | 20,94 | 4,08% | 365.153,00 |
| 10.02.2026 | 21,08 | 21,15 | 20,04 | 20,12 | -4,08% | 299.642,00 |
| 09.02.2026 | 21,12 | 21,99 | 20,57 | 20,98 | -1,80% | 375.060,00 |
| 06.02.2026 | 18,01 | 22,20 | 17,01 | 21,36 | -5,28% | 1.374.029,00 |
| 05.02.2026 | 22,25 | 22,80 | 21,49 | 22,55 | 1,12% | 576.866,00 |
| 04.02.2026 | 22,55 | 23,39 | 21,80 | 22,30 | 0,04% | 509.691,00 |
| 03.02.2026 | 22,59 | 22,89 | 21,19 | 22,29 | -0,31% | 639.984,00 |
| 02.02.2026 | 21,76 | 23,23 | 21,76 | 22,36 | 1,18% | 711.083,00 |
| 30.01.2026 | 22,16 | 22,79 | 21,96 | 22,10 | -1,82% | 345.342,00 |
| 29.01.2026 | 22,45 | 22,68 | 21,45 | 22,51 | 0,18% | 341.845,00 |
| 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% | 275.795,00 |
| 26.01.2026 | 22,03 | 22,24 | 21,87 | 21,94 | -0,41% | 244.322,00 |
| 23.01.2026 | 22,95 | 23,02 | 21,80 | 22,03 | -4,92% | 197.634,00 |
| 22.01.2026 | 23,49 | 23,70 | 23,09 | 23,17 | 0,87% | 250.919,00 |
| 21.01.2026 | 22,13 | 23,50 | 22,00 | 22,97 | 6,00% | 518.716,00 |
| 20.01.2026 | 21,60 | 22,27 | 21,37 | 21,67 | -3,73% | 300.030,00 |
| 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% | 283.312,00 |
| 14.01.2026 | 22,10 | 22,35 | 21,86 | 22,00 | -0,72% | 300.797,00 |
| 13.01.2026 | 22,29 | 22,56 | 22,05 | 22,16 | -0,27% | 223.700,00 |
| 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% | 262.575,00 |
| 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% | 332.278,00 |
| 05.01.2026 | 21,13 | 22,17 | 21,12 | 21,35 | 3,34% | 393.146,00 |
| 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% | 299.530,00 |
| 29.12.2025 | 19,84 | 20,25 | 19,84 | 20,11 | -0,15% | 372.217,00 |
| 26.12.2025 | 20,30 | 20,48 | 20,06 | 20,14 | -0,35% | 224.982,00 |
| 24.12.2025 | 20,14 | 20,33 | 20,00 | 20,21 | 0,40% | 87.787,00 |
| 23.12.2025 | 20,19 | 20,43 | 20,00 | 20,13 | -0,89% | 305.989,00 |
| 22.12.2025 | 20,54 | 21,06 | 20,20 | 20,31 | -0,15% | 297.602,00 |
| 19.12.2025 | 20,11 | 20,55 | 20,09 | 20,34 | 1,07% | 990.235,00 |
| 18.12.2025 | 20,64 | 20,85 | 19,99 | 20,13 | 0,27% | 239.235,00 |
| 17.12.2025 | 20,17 | 20,42 | 19,82 | 20,07 | -0,50% | 445.491,00 |
| 16.12.2025 | 19,84 | 20,45 | 19,71 | 20,17 | 0,40% | 318.604,00 |
| 15.12.2025 | 20,56 | 20,75 | 19,98 | 20,09 | -1,28% | 286.166,00 |
| 12.12.2025 | 21,58 | 21,65 | 20,02 | 20,35 | -6,22% | 350.233,00 |
| 11.12.2025 | 21,94 | 22,15 | 21,56 | 21,70 | -2,47% | 312.065,00 |
| 10.12.2025 | 21,80 | 22,63 | 21,71 | 22,25 | 2,16% | 324.947,00 |
| 09.12.2025 | 21,37 | 21,96 | 21,21 | 21,78 | 0,46% | 220.193,00 |
| 08.12.2025 | 21,67 | 22,02 | 21,45 | 21,68 | 2,07% | 283.216,00 |
| 05.12.2025 | 21,70 | 21,86 | 21,20 | 21,24 | -1,12% | 175.943,00 |
| 04.12.2025 | 21,51 | 21,75 | 21,21 | 21,48 | -1,10% | 251.682,00 |
| 03.12.2025 | 20,66 | 21,83 | 20,41 | 21,72 | 5,18% | 261.051,00 |
| 02.12.2025 | 20,41 | 21,04 | 20,25 | 20,65 | 3,17% | 315.255,00 |
| 01.12.2025 | 19,87 | 20,39 | 19,87 | 20,02 | -1,31% | 283.486,00 |
| 28.11.2025 | 20,27 | 20,59 | 20,00 | 20,28 | 0,10% | 183.076,00 |
| 26.11.2025 | 20,60 | 21,15 | 20,18 | 20,26 | -1,55% | 434.018,00 |
| 25.11.2025 | 19,61 | 20,59 | 19,50 | 20,58 | 4,26% | 406.189,00 |
| 24.11.2025 | 18,82 | 19,89 | 18,75 | 19,74 | 5,90% | 648.603,00 |
| 21.11.2025 | 18,07 | 19,05 | 17,87 | 18,64 | 2,53% | 469.554,00 |
| 20.11.2025 | 18,96 | 19,36 | 18,09 | 18,18 | -1,94% | 524.851,00 |
| 19.11.2025 | 17,84 | 19,03 | 17,84 | 18,54 | 4,16% | 621.043,00 |
| 18.11.2025 | 17,15 | 18,00 | 17,02 | 17,80 | 1,89% | 519.294,00 |
| 17.11.2025 | 18,30 | 18,46 | 17,34 | 17,47 | -5,36% | 444.482,00 |
| 14.11.2025 | 18,16 | 18,91 | 18,10 | 18,46 | -2,07% | 367.496,00 |
| 13.11.2025 | 19,73 | 20,75 | 18,68 | 18,85 | -0,84% | 588.771,00 |
| 12.11.2025 | 19,19 | 19,30 | 18,66 | 19,01 | 0,48% | 911.235,00 |
| 11.11.2025 | 19,71 | 19,71 | 18,84 | 18,92 | -4,97% | 360.260,00 |
| 10.11.2025 | 21,18 | 21,24 | 19,75 | 19,91 | -2,02% | 476.823,00 |
| 07.11.2025 | 20,38 | 20,74 | 19,46 | 20,32 | 3,41% | 671.276,00 |
| 06.11.2025 | 20,09 | 21,95 | 18,13 | 19,65 | -27,36% | 946.438,00 |
| 05.11.2025 | 26,53 | 27,38 | 26,13 | 27,05 | 2,81% | 240.515,00 |
| 04.11.2025 | 27,48 | 27,77 | 26,20 | 26,31 | -7,26% | 168.843,00 |
| 03.11.2025 | 28,33 | 28,83 | 27,57 | 28,37 | 1,10% | 204.942,00 |
| 31.10.2025 | 28,05 | 28,26 | 27,58 | 28,06 | -0,07% | 201.001,00 |
| 30.10.2025 | 28,46 | 28,85 | 27,80 | 28,08 | -2,26% | 175.076,00 |
| 29.10.2025 | 30,23 | 30,31 | 28,34 | 28,73 | -3,40% | 222.765,00 |
| 28.10.2025 | 30,48 | 30,52 | 29,61 | 29,74 | -2,65% | 104.192,00 |
| 27.10.2025 | 30,85 | 31,38 | 30,39 | 30,55 | 0,99% | 153.126,00 |
| 24.10.2025 | 30,36 | 30,93 | 29,99 | 30,25 | 3,17% | 177.294,00 |
| 23.10.2025 | 28,61 | 29,55 | 28,21 | 29,32 | 2,61% | 241.545,00 |
| 22.10.2025 | 30,19 | 31,33 | 28,10 | 28,58 | -8,76% | 276.707,00 |
| 21.10.2025 | 31,76 | 32,07 | 31,02 | 31,32 | -1,97% | 191.497,00 |
| 20.10.2025 | 30,76 | 33,01 | 30,76 | 31,95 | 4,89% | 333.265,00 |
| 17.10.2025 | 30,35 | 31,11 | 30,00 | 30,46 | -1,71% | 269.210,00 |
| 16.10.2025 | 31,61 | 31,90 | 30,80 | 30,99 | -0,80% | 307.690,00 |
| 15.10.2025 | 31,07 | 31,94 | 30,64 | 31,24 | 3,78% | 318.815,00 |
| 14.10.2025 | 28,71 | 31,31 | 28,52 | 30,10 | 2,28% | 383.488,00 |
| 13.10.2025 | 27,04 | 30,00 | 26,85 | 29,43 | 14,69% | 412.971,00 |
| 10.10.2025 | 28,37 | 28,47 | 25,63 | 25,66 | -9,65% | 214.601,00 |
| 09.10.2025 | 27,92 | 28,52 | 27,07 | 28,40 | 1,68% | 172.658,00 |
| 08.10.2025 | 27,14 | 28,35 | 27,00 | 27,93 | 3,14% | 185.796,00 |
| 07.10.2025 | 28,38 | 28,83 | 26,99 | 27,08 | -3,42% | 193.599,00 |
| 06.10.2025 | 28,91 | 29,22 | 27,91 | 28,04 | -0,57% | 218.115,00 |
| 03.10.2025 | 27,84 | 29,01 | 27,69 | 28,20 | 2,96% | 31.263,00 |