22,070€
5,10%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,09 | 22,09 | 22,07 | 22,07 | 5,10% | - |
| 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 |
| 11.04.2025 | 17,38 | 17,38 | 15,70 | 15,87 | -10,62% | - |
| 10.04.2025 | 20,32 | 20,32 | 17,75 | 17,75 | 5,03% | 420,00 |
| 09.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | 3,00 |
| 08.04.2025 | 18,46 | 18,46 | 16,10 | 16,10 | -10,51% | 145,00 |
| 07.04.2025 | 16,19 | 17,99 | 16,19 | 17,99 | 13,22% | 11,00 |
| 04.04.2025 | 17,91 | 17,91 | 15,89 | 15,89 | -18,89% | 253,00 |
| 03.04.2025 | 22,70 | 22,82 | 19,48 | 19,59 | -14,23% | - |
| 02.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,55% | 1,00 |
| 01.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,84% | 2,00 |
| 31.03.2025 | 23,97 | 24,05 | 21,96 | 22,78 | -3,96% | - |
| 28.03.2025 | 24,70 | 24,99 | 23,68 | 23,72 | -7,88% | - |
| 27.03.2025 | 25,54 | 26,06 | 24,45 | 25,75 | -1,04% | - |
| 26.03.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 1,52% | 200,00 |
| 25.03.2025 | 25,01 | 25,70 | 24,70 | 25,63 | 1,06% | - |
| 24.03.2025 | 24,70 | 25,36 | 24,70 | 25,36 | 3,85% | 200,00 |
| 21.03.2025 | 24,55 | 24,59 | 23,88 | 24,42 | -1,69% | - |
| 20.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,39% | 241,00 |
| 19.03.2025 | 24,62 | 25,27 | 24,40 | 25,19 | 1,82% | - |
| 18.03.2025 | 25,44 | 25,44 | 24,74 | 24,74 | 0,08% | 204,00 |
| 17.03.2025 | 24,41 | 25,10 | 24,14 | 24,72 | -0,76% | - |
| 14.03.2025 | 23,75 | 25,34 | 23,65 | 24,91 | 4,05% | - |
| 13.03.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,08% | 42,00 |
| 12.03.2025 | 23,81 | 25,35 | 23,42 | 23,92 | 2,22% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,09% | 100,00 |
| 10.03.2025 | 24,96 | 24,96 | 23,38 | 23,38 | -6,48% | 384,00 |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 5,00 |
| 06.03.2025 | 25,10 | 25,52 | 24,60 | 24,60 | -2,84% | 147,00 |
| 05.03.2025 | 25,98 | 26,56 | 25,32 | 25,32 | -1,17% | 553,00 |
| 04.03.2025 | 26,00 | 26,00 | 25,22 | 25,62 | -4,40% | 920,00 |
| 03.03.2025 | 29,38 | 29,38 | 26,80 | 26,80 | -7,27% | 127,00 |
| 28.02.2025 | 29,26 | 29,26 | 28,90 | 28,90 | -8,25% | 140,00 |
| 27.02.2025 | 31,36 | 31,50 | 31,36 | 31,50 | 4,24% | 35,00 |
| 26.02.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 2,09% | 39,00 |
| 25.02.2025 | 29,78 | 29,78 | 29,60 | 29,60 | -3,33% | 252,00 |
| 24.02.2025 | 32,60 | 32,60 | 30,44 | 30,62 | -8,27% | 344,00 |
| 21.02.2025 | 34,70 | 35,20 | 33,35 | 33,38 | -4,08% | - |
| 20.02.2025 | 34,72 | 34,80 | 34,72 | 34,80 | -0,46% | 67,00 |
| 19.02.2025 | 34,12 | 34,96 | 34,12 | 34,96 | 1,92% | 360,00 |
| 18.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 3,25% | 50,00 |
| 17.02.2025 | 33,14 | 33,26 | 33,14 | 33,22 | 1,75% | - |
| 14.02.2025 | 33,04 | 33,90 | 32,50 | 32,65 | 0,40% | - |
| 13.02.2025 | 33,36 | 33,36 | 32,16 | 32,52 | -2,25% | 260,00 |
| 12.02.2025 | 34,13 | 34,27 | 32,80 | 33,27 | -2,72% | - |
| 11.02.2025 | 35,50 | 35,50 | 34,20 | 34,20 | -3,72% | 441,00 |
| 10.02.2025 | 39,26 | 39,38 | 35,52 | 35,52 | -5,93% | 970,00 |
| 07.02.2025 | 40,52 | 43,04 | 37,76 | 37,76 | -4,89% | 271,00 |
| 06.02.2025 | 36,32 | 41,12 | 36,32 | 39,70 | -3,03% | 340,00 |
| 05.02.2025 | 40,14 | 40,94 | 40,14 | 40,94 | 0,15% | 43,00 |