Alpha & Omega Semiconductor Ltd.
[WKN: A1CXBR | ISIN: BMG6331P1041]
Aktienkurse
22,940€ -1,29%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid: Ask:

Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 22,98 23,34 22,87 23,10 -0,60% -
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% -
25.07.2025 23,20 23,20 23,20 23,20 -3,01% -
24.07.2025 23,92 23,92 23,92 23,92 -0,08% -
23.07.2025 23,94 23,94 23,94 23,94 -2,21% -
22.07.2025 24,48 24,48 24,48 24,48 0,25% -
21.07.2025 24,42 24,42 24,42 24,42 1,41% -
18.07.2025 24,08 24,08 24,08 24,08 2,21% -
17.07.2025 23,56 23,56 23,56 23,56 2,08% -
16.07.2025 23,08 23,08 23,08 23,08 1,58% -
15.07.2025 22,72 22,72 22,72 22,72 -2,57% -
14.07.2025 23,32 23,32 23,32 23,32 -1,52% -
11.07.2025 23,68 23,68 23,68 23,68 1,89% -
10.07.2025 23,24 23,24 23,24 23,24 -1,61% -
09.07.2025 23,62 23,62 23,62 23,62 5,35% -
08.07.2025 22,42 22,42 22,42 22,42 -3,86% -
07.07.2025 23,32 23,32 23,32 23,32 0,17% -
04.07.2025 23,28 23,28 23,28 23,28 -0,26% -
03.07.2025 23,34 23,34 23,34 23,34 4,48% -
02.07.2025 22,34 22,34 22,34 22,34 3,71% -
01.07.2025 21,54 21,54 21,54 21,54 -1,46% -
30.06.2025 21,86 21,86 21,86 21,86 -0,18% -
27.06.2025 21,90 21,90 21,90 21,90 4,29% -
26.06.2025 20,00 21,00 20,00 21,00 -3,14% 5.800,00
25.06.2025 21,68 21,68 21,68 21,68 1,50% -
24.06.2025 20,98 21,36 20,98 21,36 3,19% 500,00
23.06.2025 20,70 20,70 20,70 20,70 -1,15% -
20.06.2025 20,94 20,94 20,94 20,94 -0,48% -
19.06.2025 21,04 21,04 21,04 21,04 2,63% -
18.06.2025 20,50 20,50 20,50 20,50 1,49% -
17.06.2025 20,20 20,20 20,20 20,20 3,70% -
16.06.2025 19,48 19,48 19,48 19,48 -7,41% -
13.06.2025 21,04 21,04 21,04 21,04 -2,05% -
12.06.2025 21,48 21,48 21,48 21,48 -0,65% -
11.06.2025 21,62 21,62 21,62 21,62 1,79% -
10.06.2025 21,24 21,24 21,24 21,24 6,79% -
09.06.2025 19,89 19,89 19,89 19,89 -2,98% -
06.06.2025 19,96 20,58 19,96 20,50 -0,82% 183,00
05.06.2025 20,52 20,69 20,02 20,67 1,42% -
04.06.2025 20,34 20,38 20,16 20,38 0,69% 602,00
03.06.2025 18,41 20,24 18,41 20,24 8,53% 6,00
02.06.2025 18,65 18,65 18,65 18,65 -0,32% 2,00
30.05.2025 18,87 18,93 17,98 18,71 -1,58% -
29.05.2025 19,01 19,01 19,01 19,01 2,20% 100,00
28.05.2025 19,06 19,09 17,98 18,60 -0,43% -
27.05.2025 18,68 18,68 18,68 18,68 1,52% 20,00
26.05.2025 18,35 18,52 18,35 18,40 -0,43% -
23.05.2025 18,48 18,48 18,48 18,48 -2,22% 100,00
22.05.2025 18,77 19,14 18,55 18,90 -3,15% -
21.05.2025 19,76 19,81 19,20 19,52 -2,13% -
20.05.2025 19,94 19,94 19,94 19,94 -1,38% 26,00
19.05.2025 20,26 20,26 20,22 20,22 -3,35% 367,00
16.05.2025 20,92 20,92 20,92 20,92 -1,51% 72,00