31,450$
-0,91%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 31,36 | 32,65 | 30,81 | 31,45 | -0,91% | 40.169,00 |
| 31.07.2026 | 32,61 | 33,15 | 30,78 | 31,74 | 2,03% | 349.600,00 |
| 30.07.2026 | 29,52 | 31,25 | 29,10 | 31,11 | 12,31% | 462.197,00 |
| 29.07.2026 | 28,76 | 29,56 | 27,01 | 27,70 | -4,02% | 842.200,00 |
| 28.07.2026 | 28,93 | 29,65 | 27,17 | 28,86 | -6,36% | 700.026,00 |
| 27.07.2026 | 31,32 | 31,55 | 28,82 | 30,82 | -0,10% | 631.894,00 |
| 24.07.2026 | 33,37 | 33,37 | 30,78 | 30,85 | -8,75% | 669.874,00 |
| 23.07.2026 | 33,76 | 34,75 | 33,24 | 33,81 | -2,65% | 380.359,00 |
| 22.07.2026 | 33,92 | 35,43 | 33,91 | 34,73 | -0,74% | 405.177,00 |
| 21.07.2026 | 33,28 | 35,11 | 32,74 | 34,99 | 11,40% | 545.604,00 |
| 20.07.2026 | 31,88 | 32,08 | 30,88 | 31,41 | 0,45% | 495.066,00 |
| 17.07.2026 | 29,51 | 32,20 | 28,79 | 31,27 | 1,84% | 871.933,00 |
| 16.07.2026 | 33,99 | 34,39 | 30,47 | 30,71 | -13,14% | 1.176.922,00 |
| 15.07.2026 | 36,01 | 36,07 | 32,40 | 35,35 | 1,58% | 1.355.335,00 |
| 14.07.2026 | 37,05 | 37,07 | 34,28 | 34,80 | 0,48% | 385.330,00 |
| 13.07.2026 | 35,72 | 36,40 | 34,30 | 34,64 | -7,79% | 473.343,00 |
| 10.07.2026 | 37,33 | 38,02 | 36,43 | 37,56 | -1,11% | 277.795,00 |
| 09.07.2026 | 39,71 | 40,19 | 37,86 | 37,98 | 1,80% | 546.322,00 |
| 08.07.2026 | 34,73 | 37,56 | 34,59 | 37,31 | 7,31% | 765.535,00 |
| 07.07.2026 | 35,11 | 35,73 | 33,60 | 34,77 | -9,13% | 863.220,00 |
| 06.07.2026 | 38,30 | 40,17 | 38,04 | 38,27 | 3,11% | 533.489,00 |
| 02.07.2026 | 43,72 | 44,12 | 36,73 | 37,11 | -14,73% | 781.105,00 |
| 01.07.2026 | 45,32 | 45,38 | 42,80 | 43,52 | -7,89% | 573.873,00 |
| 30.06.2026 | 45,63 | 47,89 | 45,23 | 47,25 | 4,51% | 546.485,00 |
| 29.06.2026 | 43,57 | 45,79 | 40,64 | 45,21 | 2,77% | 688.735,00 |
| 26.06.2026 | 42,76 | 44,21 | 41,70 | 43,99 | -3,74% | 1.133.603,00 |
| 25.06.2026 | 46,64 | 46,82 | 42,25 | 45,70 | 8,86% | 647.527,00 |
| 24.06.2026 | 45,10 | 45,15 | 40,82 | 41,98 | -6,86% | 702.704,00 |
| 23.06.2026 | 44,02 | 47,62 | 43,83 | 45,07 | -8,58% | 642.563,00 |
| 22.06.2026 | 50,13 | 51,36 | 48,10 | 49,30 | 2,62% | 717.468,00 |
| 18.06.2026 | 45,54 | 49,13 | 45,54 | 48,04 | 11,33% | 2.928.243,00 |
| 17.06.2026 | 46,50 | 47,78 | 43,00 | 43,15 | -4,49% | 612.325,00 |
| 16.06.2026 | 47,09 | 49,30 | 44,91 | 45,18 | -4,59% | 694.557,00 |
| 15.06.2026 | 48,40 | 49,09 | 46,78 | 47,36 | 4,74% | 582.290,00 |
| 12.06.2026 | 43,91 | 46,11 | 43,01 | 45,21 | 4,12% | 494.170,00 |
| 11.06.2026 | 39,56 | 43,44 | 39,25 | 43,42 | 12,78% | 643.185,00 |
| 10.06.2026 | 40,56 | 42,30 | 37,78 | 38,50 | -6,17% | 947.683,00 |
| 09.06.2026 | 45,69 | 45,69 | 37,79 | 41,03 | -7,15% | 990.440,00 |
| 08.06.2026 | 44,90 | 46,50 | 43,08 | 44,19 | 5,19% | 986.039,00 |
| 05.06.2026 | 48,10 | 48,10 | 41,91 | 42,01 | -16,40% | 1.107.817,00 |
| 04.06.2026 | 49,01 | 52,47 | 47,38 | 50,25 | -4,78% | 867.273,00 |
| 03.06.2026 | 53,68 | 54,34 | 48,00 | 52,77 | -1,11% | 1.319.345,00 |
| 02.06.2026 | 45,50 | 53,38 | 45,50 | 53,36 | 21,59% | 1.537.612,00 |
| 01.06.2026 | 43,92 | 46,66 | 43,13 | 43,89 | -3,23% | 760.254,00 |
| 29.05.2026 | 49,45 | 49,95 | 44,66 | 45,35 | -8,14% | 942.147,00 |
| 28.05.2026 | 48,47 | 51,35 | 44,92 | 49,37 | 1,06% | 1.114.705,00 |
| 27.05.2026 | 50,83 | 51,00 | 46,00 | 48,85 | 2,13% | 1.562.092,00 |
| 26.05.2026 | 44,98 | 49,21 | 44,11 | 47,83 | 14,65% | 1.790.320,00 |
| 22.05.2026 | 39,50 | 42,70 | 39,14 | 41,72 | 6,67% | 933.111,00 |
| 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 |