27,590€
-1,11%
Echtzeit-Aktienkurs Alpha and Omega Semiconductor Limited
Bid:
Ask:
Aktienkurse zur Alpha and Omega Semiconductor Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,35 | 28,38 | 26,24 | 28,20 | 1,08% | - |
| 11.11.2026 | 26,13 | 28,28 | 26,11 | 27,90 | 7,93% | 864,00 |
| 10.11.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,31% | 230,00 |
| 09.11.2026 | 21,49 | 26,30 | 20,25 | 25,93 | 24,48% | 1.954,00 |
| 06.11.2026 | 17,71 | 20,83 | 17,71 | 20,83 | 26,24% | 419,00 |
| 05.11.2026 | 18,84 | 18,84 | 16,41 | 16,50 | -17,21% | 1.352,00 |
| 04.11.2026 | 19,81 | 19,93 | 19,44 | 19,93 | 3,18% | 1.771,00 |
| 03.11.2026 | 19,54 | 19,54 | 19,08 | 19,32 | 1,66% | 834,00 |
| 02.11.2026 | 20,56 | 20,56 | 19,00 | 19,00 | -5,47% | 321,00 |
| 30.10.2026 | 21,74 | 21,74 | 20,10 | 20,10 | -7,20% | 340,00 |
| 29.10.2026 | 22,01 | 22,01 | 21,66 | 21,66 | -1,32% | 505,00 |
| 28.10.2026 | 22,13 | 22,38 | 21,70 | 21,95 | 0,73% | - |
| 27.10.2026 | 19,63 | 21,87 | 19,57 | 21,79 | 10,61% | - |
| 26.10.2026 | 19,74 | 19,78 | 19,62 | 19,70 | -1,65% | 784,00 |
| 23.10.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -3,14% | 25,00 |
| 22.10.2026 | 20,90 | 20,90 | 20,15 | 20,68 | -1,52% | 873,00 |
| 21.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,87% | 12,00 |
| 20.10.2026 | 20,19 | 20,68 | 19,48 | 20,42 | 2,48% | - |
| 19.10.2026 | 20,04 | 20,20 | 19,92 | 19,92 | -4,09% | 1.454,00 |
| 16.10.2026 | 21,02 | 21,02 | 20,77 | 20,77 | 0,39% | 119,00 |
| 15.10.2026 | 20,41 | 20,69 | 20,41 | 20,69 | -9,65% | 437,00 |
| 14.10.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | 262,00 |
| 13.10.2026 | 23,61 | 23,61 | 22,78 | 22,80 | -6,94% | 591,00 |
| 12.10.2026 | 24,71 | 24,71 | 24,50 | 24,50 | -4,30% | 404,00 |
| 09.10.2026 | 25,57 | 25,71 | 25,57 | 25,60 | 0,16% | 836,00 |
| 08.10.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,97% | 80,00 |
| 07.10.2026 | 26,89 | 26,97 | 25,81 | 25,81 | -0,88% | 37,00 |
| 06.10.2026 | 25,96 | 26,26 | 25,81 | 26,04 | -4,58% | - |
| 05.10.2026 | 27,29 | 27,29 | 27,29 | 27,29 | 5,04% | 156,00 |
| 02.10.2026 | 26,20 | 26,20 | 25,98 | 25,98 | 5,18% | 150,00 |
| 01.10.2026 | 24,37 | 24,70 | 24,37 | 24,70 | 1,69% | 58,00 |
| 30.09.2026 | 24,07 | 24,29 | 24,04 | 24,29 | -0,16% | 479,00 |
| 29.09.2026 | 24,41 | 24,41 | 24,33 | 24,33 | 0,08% | 3,00 |
| 28.09.2026 | 24,01 | 24,31 | 24,01 | 24,31 | -0,25% | 213,00 |
| 25.09.2026 | 23,80 | 24,42 | 23,80 | 24,37 | 0,54% | 114,00 |
| 24.09.2026 | 24,53 | 24,53 | 24,24 | 24,24 | -1,42% | 251,00 |
| 23.09.2026 | 25,02 | 25,02 | 24,59 | 24,59 | 2,03% | 132,00 |
| 22.09.2026 | 23,18 | 24,10 | 23,18 | 24,10 | 6,87% | 300,00 |
| 21.09.2026 | 22,50 | 22,81 | 22,32 | 22,55 | 1,21% | 774,00 |
| 18.09.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,77% | 10,00 |
| 17.09.2026 | 22,37 | 22,37 | 22,11 | 22,11 | 3,80% | 95,00 |
| 16.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | 1,00 |
| 15.09.2026 | 21,15 | 21,15 | 20,90 | 20,90 | -0,24% | 257,00 |
| 14.09.2026 | 22,05 | 22,05 | 20,95 | 20,95 | -1,83% | 1.239,00 |
| 11.09.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 0,23% | 50,00 |
| 10.09.2026 | 22,19 | 22,19 | 21,29 | 21,29 | -3,23% | 393,00 |
| 09.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,34% | 69,00 |
| 08.09.2026 | 21,74 | 21,74 | 21,71 | 21,71 | -0,50% | 319,00 |
| 07.09.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 1,42% | 1,00 |
| 04.09.2026 | 21,01 | 21,85 | 20,98 | 21,52 | 1,18% | - |
| 03.09.2026 | 21,23 | 21,37 | 20,19 | 21,27 | 4,91% | - |
| 02.09.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -3,20% | 129,00 |
| 01.09.2026 | 21,48 | 21,48 | 20,94 | 20,94 | -0,29% | 594,00 |
| 31.08.2026 | 21,43 | 21,78 | 21,00 | 21,00 | -3,74% | 872,00 |
| 28.08.2026 | 22,56 | 22,63 | 21,79 | 21,82 | -3,73% | - |
| 27.08.2026 | 23,03 | 23,03 | 22,66 | 22,66 | -0,33% | 772,00 |
| 26.08.2026 | 22,84 | 23,11 | 22,39 | 22,74 | 2,18% | - |
| 25.08.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,46% | 100,00 |
| 24.08.2026 | 22,36 | 22,82 | 21,93 | 21,93 | -1,79% | 561,00 |
| 21.08.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -1,59% | 76,00 |
| 20.08.2026 | 23,49 | 23,49 | 22,69 | 22,69 | -4,78% | 357,00 |
| 19.08.2026 | 24,48 | 24,48 | 23,74 | 23,83 | -2,46% | 346,00 |
| 18.08.2026 | 27,10 | 27,10 | 24,20 | 24,43 | -9,92% | 616,00 |
| 17.08.2026 | 26,20 | 27,64 | 26,20 | 27,12 | 0,74% | 591,00 |
| 14.08.2026 | 26,23 | 26,92 | 26,23 | 26,92 | -4,84% | 248,00 |
| 13.08.2026 | 27,86 | 28,29 | 27,86 | 28,29 | -7,79% | 68,00 |
| 12.08.2026 | 30,62 | 30,68 | 30,62 | 30,68 | 2,51% | 475,00 |
| 11.08.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -3,45% | 250,00 |
| 10.08.2026 | 31,01 | 31,50 | 31,00 | 31,00 | 2,82% | 391,00 |
| 07.08.2026 | 28,93 | 30,15 | 28,61 | 30,15 | 4,61% | 453,00 |
| 06.08.2026 | 27,97 | 28,82 | 27,97 | 28,82 | 0,03% | 631,00 |
| 05.08.2026 | 28,88 | 28,88 | 28,81 | 28,81 | 0,03% | 552,00 |
| 04.08.2026 | 27,67 | 28,80 | 27,67 | 28,80 | 5,30% | 219,00 |
| 03.08.2026 | 27,45 | 27,45 | 27,35 | 27,35 | -0,67% | 589,00 |
| 31.07.2026 | 27,47 | 28,77 | 26,85 | 27,54 | 4,38% | - |
| 30.07.2026 | 24,08 | 26,38 | 24,08 | 26,38 | 6,11% | 880,00 |
| 29.07.2026 | 24,86 | 24,86 | 24,86 | 24,86 | -7,45% | 65,00 |
| 28.07.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 2,48% | 224,00 |
| 27.07.2026 | 27,51 | 27,73 | 25,60 | 26,21 | -5,31% | 503,00 |
| 24.07.2026 | 30,01 | 30,20 | 27,68 | 27,68 | -7,73% | 170,00 |
| 23.07.2026 | 29,99 | 30,00 | 29,99 | 30,00 | -1,15% | 168,00 |
| 22.07.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 7,02% | 19,00 |
| 21.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 3,32% | 191,00 |
| 20.07.2026 | 28,00 | 28,05 | 27,38 | 27,45 | 6,40% | 628,00 |
| 17.07.2026 | 26,33 | 26,33 | 25,00 | 25,80 | -3,19% | 518,00 |
| 16.07.2026 | 28,29 | 28,29 | 26,65 | 26,65 | -11,17% | 150,00 |
| 15.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,94% | 200,00 |
| 14.07.2026 | 30,37 | 32,32 | 30,02 | 30,91 | -2,03% | - |
| 13.07.2026 | 32,49 | 32,49 | 31,55 | 31,55 | -4,22% | 516,00 |
| 10.07.2026 | 32,96 | 32,96 | 32,94 | 32,94 | -2,43% | 335,00 |
| 09.07.2026 | 33,04 | 33,76 | 33,04 | 33,76 | 15,81% | 652,00 |
| 08.07.2026 | 29,02 | 29,84 | 29,02 | 29,15 | -4,92% | 669,00 |
| 07.07.2026 | 33,41 | 33,55 | 30,46 | 30,66 | -8,48% | 607,00 |
| 06.07.2026 | 33,45 | 33,50 | 33,45 | 33,50 | 1,79% | 212,00 |
| 03.07.2026 | 32,31 | 32,91 | 32,31 | 32,91 | 0,55% | 185,00 |
| 02.07.2026 | 37,83 | 37,83 | 32,73 | 32,73 | -14,27% | 162,00 |
| 01.07.2026 | 41,78 | 41,78 | 37,70 | 38,18 | -6,28% | 790,00 |
| 30.06.2026 | 39,81 | 40,74 | 39,81 | 40,74 | 8,34% | 673,00 |
| 29.06.2026 | 38,69 | 39,78 | 35,66 | 37,61 | -1,12% | - |
| 26.06.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -2,57% | 10,00 |