17,325€
-6,50%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,55 | 17,58 | 17,55 | 17,58 | -5,13% | 190,00 |
| 11.12.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -1,98% | 16,00 |
| 10.12.2025 | 18,71 | 19,02 | 18,64 | 18,91 | 0,56% | - |
| 09.12.2025 | 18,43 | 18,80 | 18,43 | 18,80 | 2,12% | 76,00 |
| 08.12.2025 | 18,04 | 18,41 | 18,04 | 18,41 | -0,59% | 7,00 |
| 05.12.2025 | 18,25 | 18,52 | 18,25 | 18,52 | 0,38% | 337,00 |
| 04.12.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,32% | 119,00 |
| 03.12.2025 | 17,77 | 18,21 | 17,67 | 18,21 | 4,39% | - |
| 02.12.2025 | 17,21 | 17,96 | 17,20 | 17,45 | -0,71% | - |
| 01.12.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 1,38% | 2,00 |
| 28.11.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,80% | 30,00 |
| 27.11.2025 | 17,49 | 17,50 | 17,47 | 17,47 | -3,48% | - |
| 26.11.2025 | 17,83 | 18,24 | 17,78 | 18,10 | 4,68% | - |
| 25.11.2025 | 17,12 | 17,44 | 16,93 | 17,29 | 7,66% | - |
| 24.11.2025 | 16,37 | 16,37 | 16,06 | 16,06 | -0,31% | 149,00 |
| 21.11.2025 | 15,75 | 16,11 | 15,51 | 16,11 | -1,01% | - |
| 20.11.2025 | 16,59 | 16,80 | 16,24 | 16,28 | 1,28% | - |
| 19.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 8,07% | 38,00 |
| 18.11.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -5,83% | 4,00 |
| 17.11.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,62% | 125,00 |
| 14.11.2025 | 15,92 | 16,05 | 15,92 | 16,05 | -1,41% | 60,00 |
| 13.11.2025 | 16,82 | 16,82 | 16,28 | 16,28 | -2,63% | 52,00 |
| 12.11.2025 | 16,53 | 16,72 | 16,53 | 16,72 | 1,24% | 160,00 |
| 11.11.2025 | 17,24 | 17,24 | 16,41 | 16,52 | -4,59% | - |
| 10.11.2025 | 17,42 | 17,87 | 17,31 | 17,31 | 1,29% | 869,00 |
| 07.11.2025 | 17,23 | 17,23 | 17,09 | 17,09 | -2,84% | 208,00 |
| 06.11.2025 | 19,59 | 19,59 | 17,59 | 17,59 | -21,40% | 682,00 |
| 05.11.2025 | 22,68 | 22,68 | 22,38 | 22,38 | -7,60% | 266,00 |
| 04.11.2025 | 24,24 | 24,24 | 24,22 | 24,22 | -1,38% | 415,00 |
| 03.11.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 2,33% | 2,00 |
| 31.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,72% | 200,00 |
| 30.10.2025 | 24,72 | 24,82 | 24,01 | 24,42 | -4,31% | - |
| 29.10.2025 | 25,68 | 25,96 | 25,42 | 25,52 | -0,78% | - |
| 28.10.2025 | 26,44 | 26,44 | 25,72 | 25,72 | -2,06% | 22,00 |
| 27.10.2025 | 26,16 | 26,79 | 26,08 | 26,26 | 2,66% | - |
| 24.10.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 3,65% | 236,00 |
| 23.10.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -2,41% | 100,00 |
| 22.10.2025 | 27,02 | 27,06 | 25,20 | 25,29 | -6,68% | - |
| 21.10.2025 | 27,44 | 27,79 | 26,82 | 27,10 | -2,73% | - |
| 20.10.2025 | 25,92 | 27,86 | 25,70 | 27,86 | 6,99% | 303,00 |
| 17.10.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,51% | 7,00 |
| 16.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,20% | 2.203,00 |
| 15.10.2025 | 25,96 | 27,00 | 25,96 | 26,76 | 0,60% | 295,00 |
| 14.10.2025 | 24,62 | 26,60 | 24,62 | 26,60 | 5,64% | 902,00 |
| 13.10.2025 | 22,50 | 25,18 | 22,50 | 25,18 | 9,48% | 768,00 |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,79% | 400,00 |
| 09.10.2025 | 24,05 | 24,07 | 23,37 | 23,66 | -2,27% | - |
| 08.10.2025 | 23,33 | 24,25 | 23,30 | 24,21 | 4,53% | - |
| 07.10.2025 | 23,98 | 24,28 | 23,16 | 23,16 | -4,77% | 132,00 |
| 06.10.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 4,02% | 10,00 |
| 03.10.2025 | 23,20 | 23,38 | 23,20 | 23,38 | 0,69% | 51,00 |
| 02.10.2025 | 22,86 | 23,22 | 22,86 | 23,22 | -0,09% | 263,00 |
| 01.10.2025 | 23,86 | 23,86 | 23,24 | 23,24 | -1,11% | 324,00 |
| 30.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -4,39% | 3,00 |
| 29.09.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,49% | 89,00 |
| 26.09.2025 | 24,66 | 24,66 | 24,08 | 24,22 | -1,30% | 74,00 |
| 25.09.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -2,93% | 40,00 |
| 24.09.2025 | 25,64 | 25,64 | 24,68 | 25,28 | -0,08% | 276,00 |
| 23.09.2025 | 26,28 | 26,78 | 25,30 | 25,30 | 2,55% | 2.912,00 |
| 22.09.2025 | 24,33 | 24,70 | 24,18 | 24,67 | 1,52% | - |
| 19.09.2025 | 25,00 | 25,18 | 24,21 | 24,30 | 0,08% | - |
| 18.09.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,93% | 250,00 |
| 17.09.2025 | 23,88 | 23,88 | 23,82 | 23,82 | -1,12% | 419,00 |
| 16.09.2025 | 24,94 | 25,04 | 24,01 | 24,09 | -1,67% | - |
| 15.09.2025 | 24,29 | 24,76 | 23,94 | 24,50 | 1,24% | - |
| 12.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,87% | 169,00 |
| 11.09.2025 | 24,49 | 24,92 | 24,40 | 24,66 | 3,88% | - |
| 10.09.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -1,49% | 26,00 |
| 09.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 1,00 |
| 08.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,01% | 1,00 |
| 05.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -0,95% | 31,00 |
| 04.09.2025 | 23,81 | 24,13 | 23,35 | 24,09 | 1,35% | - |
| 03.09.2025 | 24,21 | 24,70 | 23,77 | 23,77 | -0,38% | - |
| 02.09.2025 | 24,56 | 24,64 | 23,41 | 23,86 | -1,81% | - |
| 01.09.2025 | 24,78 | 24,78 | 24,30 | 24,30 | -1,82% | 3,00 |
| 29.08.2025 | 25,59 | 25,62 | 24,44 | 24,75 | -3,55% | - |
| 28.08.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 2,23% | 40,00 |
| 27.08.2025 | 25,12 | 25,26 | 24,69 | 25,10 | 1,21% | - |
| 26.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,31% | 50,00 |
| 25.08.2025 | 24,58 | 24,66 | 24,20 | 24,24 | -0,98% | - |
| 22.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 7,18% | 10,00 |
| 21.08.2025 | 22,56 | 22,84 | 22,56 | 22,84 | 1,87% | 40,00 |
| 20.08.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -1,28% | 20,00 |
| 19.08.2025 | 22,62 | 22,95 | 22,29 | 22,71 | -0,74% | - |
| 18.08.2025 | 22,62 | 22,98 | 22,58 | 22,88 | 0,66% | - |
| 15.08.2025 | 23,34 | 23,36 | 22,33 | 22,73 | -2,03% | - |
| 14.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 256,00 |
| 13.08.2025 | 23,12 | 23,30 | 23,12 | 23,30 | -0,26% | 102,00 |
| 12.08.2025 | 21,81 | 23,53 | 21,75 | 23,36 | 7,45% | - |
| 11.08.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | 19,00 |
| 08.08.2025 | 21,02 | 21,70 | 21,02 | 21,70 | 15,24% | 1.697,00 |
| 07.08.2025 | 21,30 | 21,30 | 18,83 | 18,83 | -15,56% | 1.791,00 |
| 06.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,71% | 725,00 |
| 05.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 5,15% | 80,00 |
| 04.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -2,91% | 1,00 |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,22% | - |
| 31.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | - |
| 30.07.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -2,16% | - |
| 29.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 3,98% | - |
| 28.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,34% | - |