40,250€
4,27%
Echtzeit-Aktienkurs Alpha & Omega Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Alpha & Omega Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 39,80 | 40,26 | 39,78 | 40,23 | 4,21% | - |
| 23.06.2026 | 42,72 | 42,72 | 38,60 | 38,60 | -8,62% | 276,00 |
| 22.06.2026 | 42,29 | 42,29 | 42,24 | 42,24 | 1,88% | 387,00 |
| 19.06.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,32% | 4,00 |
| 18.06.2026 | 40,92 | 40,92 | 40,92 | 40,92 | 3,62% | 2,00 |
| 17.06.2026 | 39,31 | 39,49 | 39,31 | 39,49 | -2,54% | 316,00 |
| 16.06.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -1,36% | 1,00 |
| 15.06.2026 | 41,50 | 41,50 | 40,50 | 41,08 | 3,82% | 369,00 |
| 12.06.2026 | 37,44 | 39,70 | 37,26 | 39,57 | 19,19% | 1.013,00 |
| 11.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -6,48% | 182,00 |
| 10.06.2026 | 34,93 | 36,07 | 34,23 | 35,50 | -6,90% | 242,00 |
| 09.06.2026 | 38,13 | 38,13 | 38,13 | 38,13 | -2,98% | 300,00 |
| 08.06.2026 | 35,86 | 39,30 | 35,86 | 39,30 | 3,29% | 322,00 |
| 05.06.2026 | 42,82 | 42,85 | 38,05 | 38,05 | -13,17% | 624,00 |
| 04.06.2026 | 43,98 | 43,98 | 41,74 | 43,82 | -0,30% | 826,00 |
| 03.06.2026 | 45,98 | 46,15 | 43,95 | 43,95 | -3,24% | 616,00 |
| 02.06.2026 | 37,91 | 45,42 | 37,91 | 45,42 | 19,40% | 678,00 |
| 01.06.2026 | 39,25 | 39,88 | 37,59 | 38,04 | -10,18% | 852,00 |
| 29.05.2026 | 42,31 | 42,35 | 42,31 | 42,35 | -1,85% | 202,00 |
| 28.05.2026 | 41,92 | 43,15 | 41,38 | 43,15 | 5,48% | 679,00 |
| 27.05.2026 | 45,51 | 46,86 | 40,39 | 40,91 | 1,54% | 1.499,00 |
| 26.05.2026 | 36,39 | 40,48 | 36,39 | 40,29 | 11,65% | 371,00 |
| 25.05.2026 | 36,06 | 36,13 | 36,05 | 36,09 | 1,50% | - |
| 22.05.2026 | 35,80 | 35,80 | 35,55 | 35,55 | 6,31% | 360,00 |
| 21.05.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -3,71% | 120,00 |
| 20.05.2026 | 33,80 | 34,73 | 33,80 | 34,73 | 6,44% | 208,00 |
| 19.05.2026 | 32,71 | 32,71 | 32,63 | 32,63 | -6,24% | 224,00 |
| 18.05.2026 | 33,12 | 34,80 | 32,82 | 34,80 | 5,65% | 537,00 |
| 15.05.2026 | 34,82 | 34,82 | 32,94 | 32,94 | -6,47% | 1.055,00 |
| 14.05.2026 | 35,63 | 35,73 | 35,22 | 35,22 | -0,51% | 1.380,00 |
| 13.05.2026 | 32,43 | 35,42 | 32,43 | 35,40 | 11,60% | 758,00 |
| 12.05.2026 | 32,57 | 32,57 | 31,72 | 31,72 | -2,94% | 96,00 |
| 11.05.2026 | 32,19 | 32,68 | 31,26 | 32,68 | 2,09% | 1.344,00 |
| 08.05.2026 | 31,64 | 33,22 | 31,64 | 32,01 | 3,26% | 1.926,00 |
| 07.05.2026 | 35,10 | 35,48 | 30,63 | 31,00 | -27,02% | 2.430,00 |
| 06.05.2026 | 36,84 | 42,48 | 36,84 | 42,48 | 10,11% | 418,00 |
| 05.05.2026 | 35,81 | 38,58 | 35,81 | 38,58 | 8,13% | 141,00 |
| 04.05.2026 | 37,00 | 37,38 | 35,68 | 35,68 | 1,39% | 5.845,00 |
| 30.04.2026 | 34,78 | 35,19 | 34,09 | 35,19 | 7,45% | 426,00 |
| 29.04.2026 | 34,64 | 34,64 | 32,75 | 32,75 | -3,08% | 113,00 |
| 28.04.2026 | 35,26 | 35,27 | 32,54 | 33,79 | -7,35% | 1.572,00 |
| 27.04.2026 | 39,05 | 39,69 | 36,47 | 36,47 | -5,62% | 808,00 |
| 24.04.2026 | 36,61 | 38,64 | 36,61 | 38,64 | 10,40% | 59,00 |
| 23.04.2026 | 34,38 | 35,00 | 34,01 | 35,00 | -0,06% | 930,00 |
| 22.04.2026 | 34,01 | 37,50 | 34,01 | 35,02 | 4,94% | 2.057,00 |
| 21.04.2026 | 35,58 | 35,58 | 32,69 | 33,37 | -2,17% | 181,00 |
| 20.04.2026 | 29,50 | 34,73 | 29,50 | 34,11 | 25,13% | 787,00 |
| 17.04.2026 | 27,12 | 27,26 | 27,12 | 27,26 | 2,48% | 582,00 |
| 16.04.2026 | 26,79 | 26,79 | 26,08 | 26,60 | 2,78% | 486,00 |
| 15.04.2026 | 24,76 | 25,88 | 24,76 | 25,88 | -4,99% | 2.164,00 |
| 14.04.2026 | 23,51 | 27,24 | 23,51 | 27,24 | 18,18% | 424,00 |
| 13.04.2026 | 22,12 | 23,16 | 21,95 | 23,05 | 4,77% | - |
| 10.04.2026 | 21,39 | 22,00 | 21,39 | 22,00 | 3,58% | 500,00 |
| 09.04.2026 | 20,87 | 21,57 | 20,77 | 21,24 | 1,09% | - |
| 08.04.2026 | 20,39 | 21,01 | 20,39 | 21,01 | 5,63% | 3.075,00 |
| 07.04.2026 | 20,28 | 20,28 | 19,89 | 19,89 | 1,25% | 268,00 |
| 02.04.2026 | 19,58 | 20,08 | 18,93 | 19,65 | -0,93% | - |
| 01.04.2026 | 19,42 | 19,83 | 19,42 | 19,83 | 8,96% | 277,00 |
| 31.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,88% | 90,00 |
| 30.03.2026 | 19,23 | 19,45 | 18,46 | 18,74 | -2,90% | - |
| 27.03.2026 | 19,62 | 19,64 | 18,66 | 19,30 | -4,46% | - |
| 26.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,10% | 12,00 |
| 25.03.2026 | 19,63 | 20,51 | 19,61 | 20,22 | 3,67% | - |
| 24.03.2026 | 18,86 | 19,79 | 18,52 | 19,51 | 4,53% | - |
| 23.03.2026 | 17,87 | 18,96 | 17,87 | 18,66 | -0,90% | - |
| 20.03.2026 | 18,87 | 18,87 | 18,83 | 18,83 | 3,18% | 24,00 |
| 19.03.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -2,41% | 60,00 |
| 18.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,85% | 197,00 |
| 17.03.2026 | 18,58 | 18,90 | 18,27 | 18,36 | -3,37% | - |
| 16.03.2026 | 18,85 | 19,00 | 18,85 | 19,00 | 1,60% | 410,00 |
| 13.03.2026 | 18,41 | 18,84 | 18,38 | 18,70 | 0,89% | - |
| 12.03.2026 | 18,61 | 18,64 | 17,95 | 18,54 | 0,73% | - |
| 11.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 6,30% | 285,00 |
| 10.03.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 3,78% | 99,00 |
| 09.03.2026 | 16,82 | 16,99 | 16,29 | 16,68 | -2,60% | 1.750,00 |
| 06.03.2026 | 17,37 | 17,39 | 16,92 | 17,13 | -2,09% | - |
| 05.03.2026 | 17,54 | 17,69 | 17,26 | 17,49 | -1,58% | - |
| 04.03.2026 | 17,80 | 17,80 | 17,77 | 17,77 | -1,88% | 925,00 |
| 03.03.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 1,51% | 1,00 |
| 02.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,61% | 2,00 |
| 27.02.2026 | 18,49 | 18,53 | 17,63 | 17,95 | -5,18% | - |
| 26.02.2026 | 19,12 | 19,24 | 18,67 | 18,93 | 2,32% | - |
| 25.02.2026 | 18,49 | 18,50 | 18,10 | 18,50 | -1,91% | 6.634,00 |
| 24.02.2026 | 18,57 | 19,27 | 18,53 | 18,86 | 1,92% | - |
| 23.02.2026 | 18,86 | 18,89 | 18,36 | 18,51 | -3,62% | - |
| 20.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,34% | 100,00 |
| 19.02.2026 | 18,95 | 18,98 | 18,42 | 18,58 | -4,42% | - |
| 18.02.2026 | 19,45 | 19,45 | 19,44 | 19,44 | 2,29% | 346,00 |
| 17.02.2026 | 19,10 | 19,20 | 18,38 | 19,01 | -0,65% | - |
| 16.02.2026 | 19,14 | 19,19 | 19,11 | 19,13 | 9,88% | - |
| 13.02.2026 | 17,24 | 17,41 | 17,09 | 17,41 | -1,08% | 503,00 |
| 12.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 5,14% | 20,00 |
| 11.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -3,96% | 1,00 |
| 10.02.2026 | 17,62 | 17,77 | 17,09 | 17,43 | -4,44% | - |
| 09.02.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 7,36% | 1,00 |
| 06.02.2026 | 15,98 | 16,99 | 15,07 | 16,99 | -10,22% | 4.858,00 |
| 05.02.2026 | 18,87 | 19,36 | 18,21 | 18,93 | 0,24% | - |
| 04.02.2026 | 18,88 | 19,80 | 18,63 | 18,88 | 3,94% | - |
| 03.02.2026 | 18,94 | 19,38 | 18,17 | 18,17 | -6,56% | - |
| 02.02.2026 | 18,71 | 19,44 | 18,71 | 19,44 | 3,85% | 61,00 |