23,720€
-0,59%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -1,48% | 8,00 |
| 14.05.2025 | 22,17 | 22,43 | 21,40 | 21,56 | -1,06% | - |
| 13.05.2025 | 21,45 | 21,96 | 21,37 | 21,79 | 3,66% | - |
| 12.05.2025 | 20,16 | 21,02 | 20,16 | 21,02 | 11,99% | 576,00 |
| 09.05.2025 | 18,54 | 18,77 | 18,54 | 18,77 | -3,50% | 20,00 |
| 08.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 10,20% | 10,00 |
| 07.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,35% | 1,00 |
| 06.05.2025 | 17,90 | 17,90 | 17,00 | 17,42 | -3,73% | - |
| 05.05.2025 | 18,18 | 18,18 | 18,09 | 18,09 | 1,63% | 100,00 |
| 02.05.2025 | 17,29 | 17,80 | 17,21 | 17,80 | 8,87% | 253,00 |
| 30.04.2025 | 16,75 | 16,85 | 15,83 | 16,35 | -1,15% | - |
| 29.04.2025 | 16,73 | 16,81 | 16,28 | 16,54 | 0,46% | - |
| 28.04.2025 | 17,12 | 17,32 | 16,47 | 16,47 | -0,21% | - |
| 25.04.2025 | 17,07 | 17,07 | 16,50 | 16,50 | -3,79% | 360,00 |
| 24.04.2025 | 16,84 | 17,15 | 16,84 | 17,15 | 17,47% | 128,00 |
| 23.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,14% | 200,00 |
| 22.04.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -5,99% | 33,00 |
| 17.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -3,47% | - |
| 16.04.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -2,66% | - |
| 15.04.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,53% | - |
| 14.04.2025 | 16,53 | 16,98 | 16,53 | 16,98 | 7,03% | 250,00 |