75,035€
0,14%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 77,50 | 77,51 | 74,66 | 75,23 | 0,40% | 599,00 |
| 15.10.2026 | 75,56 | 75,82 | 74,27 | 74,93 | -3,00% | 490,00 |
| 14.10.2026 | 86,52 | 88,43 | 76,90 | 77,25 | -12,70% | 6.600,00 |
| 13.10.2026 | 90,09 | 91,38 | 85,01 | 88,49 | -2,58% | 4.409,00 |
| 12.10.2026 | 98,77 | 99,03 | 88,93 | 90,83 | -7,34% | 4.274,00 |
| 09.10.2026 | 98,78 | 104,53 | 97,08 | 98,02 | 2,34% | 6.766,00 |
| 08.10.2026 | 107,25 | 108,59 | 93,57 | 95,78 | -11,90% | 12.801,00 |
| 07.10.2026 | 114,18 | 114,72 | 106,99 | 108,71 | -5,95% | 5.045,00 |
| 06.10.2026 | 109,19 | 116,37 | 108,56 | 115,59 | 6,60% | 3.244,00 |
| 05.10.2026 | 104,50 | 109,50 | 100,63 | 108,43 | 6,44% | 4.041,00 |
| 02.10.2026 | 96,13 | 104,30 | 94,69 | 101,87 | 7,34% | 4.452,00 |
| 01.10.2026 | 89,61 | 96,37 | 86,62 | 94,90 | 8,40% | 2.706,00 |
| 30.09.2026 | 88,59 | 91,66 | 84,93 | 87,55 | -1,64% | 2.027,00 |
| 29.09.2026 | 83,94 | 91,51 | 83,94 | 89,01 | 5,03% | 2.992,00 |
| 28.09.2026 | 86,54 | 90,07 | 82,38 | 84,75 | -4,85% | 1.778,00 |
| 25.09.2026 | 90,36 | 92,13 | 87,70 | 89,07 | -0,28% | 1.163,00 |
| 24.09.2026 | 88,05 | 91,05 | 85,98 | 89,32 | 0,43% | 4.130,00 |
| 23.09.2026 | 93,47 | 93,91 | 88,23 | 88,93 | -4,66% | 4.642,00 |
| 22.09.2026 | 94,63 | 96,62 | 90,85 | 93,28 | -2,59% | 4.988,00 |
| 21.09.2026 | 93,33 | 95,95 | 91,57 | 95,76 | 4,57% | 1.987,00 |
| 18.09.2026 | 86,85 | 92,03 | 85,97 | 91,57 | 6,45% | 2.349,00 |
| 17.09.2026 | 86,14 | 89,28 | 83,88 | 86,02 | 0,82% | 2.514,00 |
| 16.09.2026 | 84,25 | 86,40 | 82,01 | 85,32 | 2,74% | 2.674,00 |
| 15.09.2026 | 83,41 | 86,42 | 81,75 | 83,05 | -0,99% | 2.590,00 |
| 14.09.2026 | 86,73 | 87,66 | 82,36 | 83,88 | -7,43% | 4.320,00 |
| 11.09.2026 | 89,27 | 93,57 | 88,94 | 90,61 | 1,75% | 1.460,00 |
| 10.09.2026 | 92,42 | 94,35 | 88,29 | 89,05 | -3,74% | 2.500,00 |
| 09.09.2026 | 96,55 | 97,54 | 91,86 | 92,50 | -4,15% | 1.333,00 |
| 08.09.2026 | 93,94 | 100,50 | 91,03 | 96,51 | 2,88% | 3.710,00 |
| 07.09.2026 | 92,30 | 95,06 | 92,30 | 93,80 | 3,41% | 859,00 |
| 04.09.2026 | 87,79 | 91,68 | 86,55 | 90,71 | 4,90% | 1.619,00 |
| 03.09.2026 | 88,54 | 89,50 | 83,43 | 86,47 | -2,39% | 1.759,00 |
| 02.09.2026 | 88,58 | 90,27 | 86,97 | 88,58 | -0,68% | 1.254,00 |
| 01.09.2026 | 91,95 | 92,63 | 87,27 | 89,19 | -3,93% | 1.404,00 |
| 31.08.2026 | 91,55 | 93,62 | 89,70 | 92,83 | 1,20% | 1.949,00 |
| 28.08.2026 | 94,15 | 95,83 | 90,66 | 91,73 | -5,13% | 1.614,00 |
| 27.08.2026 | 101,52 | 104,12 | 95,55 | 96,68 | -4,08% | 2.749,00 |
| 26.08.2026 | 96,28 | 100,97 | 94,69 | 100,79 | 4,02% | 3.507,00 |
| 25.08.2026 | 97,08 | 98,59 | 94,57 | 96,90 | 4,24% | 4.570,00 |
| 24.08.2026 | 93,84 | 96,38 | 87,57 | 92,95 | -8,44% | 6.486,00 |
| 21.08.2026 | 110,88 | 114,44 | 101,36 | 101,52 | -8,19% | 3.422,00 |
| 20.08.2026 | 105,60 | 111,67 | 105,23 | 110,58 | 4,24% | 1.227,00 |
| 19.08.2026 | 109,84 | 121,08 | 104,05 | 106,08 | -31,64% | 9.460,00 |
| 05.05.2026 | 149,76 | 161,47 | 148,14 | 155,18 | 4,43% | 2.983,00 |
| 04.05.2026 | 161,22 | 163,49 | 146,35 | 148,60 | 6,30% | 3.533,00 |
| 30.04.2026 | 131,02 | 141,18 | 128,08 | 139,79 | 7,94% | 3.141,00 |
| 29.04.2026 | 120,04 | 132,76 | 118,38 | 129,51 | 9,39% | 3.492,00 |
| 28.04.2026 | 124,22 | 125,45 | 115,85 | 118,39 | -5,16% | 2.214,00 |
| 27.04.2026 | 136,67 | 137,86 | 120,74 | 124,83 | -9,65% | 2.964,00 |
| 24.04.2026 | 120,10 | 140,60 | 119,07 | 138,17 | 15,43% | 5.462,00 |
| 23.04.2026 | 123,31 | 130,89 | 113,70 | 119,70 | -5,52% | 5.643,00 |
| 22.04.2026 | 132,84 | 135,63 | 118,26 | 126,70 | -3,47% | 5.926,00 |
| 21.04.2026 | 140,24 | 147,21 | 127,79 | 131,25 | -5,45% | 5.297,00 |
| 20.04.2026 | 131,11 | 139,10 | 128,83 | 138,82 | 3,02% | 1.130,00 |
| 17.04.2026 | 135,50 | 138,84 | 129,33 | 134,75 | -0,21% | 4.416,00 |
| 16.04.2026 | 119,98 | 135,53 | 116,02 | 135,04 | 12,46% | 3.657,00 |
| 15.04.2026 | 120,14 | 124,61 | 114,73 | 120,08 | -2,45% | 11.557,00 |
| 14.04.2026 | 132,91 | 136,83 | 120,62 | 123,10 | -6,61% | 6.170,00 |
| 13.04.2026 | 127,03 | 132,62 | 122,71 | 131,81 | 1,49% | 2.590,00 |
| 10.04.2026 | 119,57 | 131,74 | 109,26 | 129,87 | 12,24% | 4.624,00 |
| 09.04.2026 | 111,65 | 123,91 | 108,71 | 115,71 | 1,35% | 2.747,00 |
| 08.04.2026 | 110,28 | 115,08 | 101,94 | 114,17 | 13,55% | 1.838,00 |
| 07.04.2026 | 92,45 | 102,40 | 91,00 | 100,55 | 6,68% | 1.484,00 |
| 02.04.2026 | 72,25 | 95,25 | 70,00 | 94,25 | 25,67% | 9.916,00 |
| 01.04.2026 | 76,50 | 82,50 | 73,25 | 75,00 | 2,04% | 3.016,00 |
| 31.03.2026 | 74,00 | 76,00 | 68,25 | 73,50 | -0,34% | 5.239,00 |
| 30.03.2026 | 85,75 | 88,75 | 71,50 | 73,75 | -12,98% | 3.512,00 |
| 27.03.2026 | 88,00 | 88,50 | 81,50 | 84,75 | -2,87% | 1.472,00 |
| 26.03.2026 | 96,75 | 97,00 | 84,00 | 87,25 | -11,42% | 4.684,00 |
| 25.03.2026 | 102,00 | 104,50 | 94,50 | 98,50 | -0,76% | 2.017,00 |
| 24.03.2026 | 84,50 | 100,75 | 82,25 | 99,25 | 16,08% | 6.561,00 |
| 23.03.2026 | 72,50 | 86,00 | 72,00 | 85,50 | 10,32% | 4.941,00 |
| 20.03.2026 | 88,00 | 90,50 | 73,25 | 77,50 | -13,17% | 7.238,00 |
| 19.03.2026 | 80,50 | 90,50 | 76,25 | 89,25 | 11,21% | 2.658,00 |
| 18.03.2026 | 80,25 | 86,75 | 79,25 | 80,25 | 7,00% | 6.122,00 |
| 17.03.2026 | 78,50 | 80,00 | 73,75 | 75,00 | -7,98% | 7.482,00 |
| 16.03.2026 | 86,25 | 88,50 | 80,75 | 81,50 | -2,98% | 4.366,00 |
| 13.03.2026 | 90,25 | 92,25 | 82,25 | 84,00 | -5,35% | 1.718,00 |
| 12.03.2026 | 107,00 | 110,00 | 87,25 | 88,75 | -19,32% | 6.178,00 |
| 11.03.2026 | 105,50 | 111,50 | 98,50 | 110,00 | 4,27% | 1.433,00 |
| 10.03.2026 | 95,75 | 109,00 | 95,00 | 105,50 | 9,61% | 2.551,00 |
| 09.03.2026 | 79,25 | 97,50 | 78,50 | 96,25 | 17,38% | 1.578,00 |
| 06.03.2026 | 87,25 | 99,00 | 81,50 | 82,00 | -5,75% | 3.598,00 |
| 05.03.2026 | 86,50 | 88,25 | 79,00 | 87,00 | 1,16% | 10.560,00 |
| 04.03.2026 | 79,75 | 88,00 | 79,50 | 86,00 | 4,88% | 12.590,00 |
| 03.03.2026 | 84,25 | 84,25 | 74,25 | 82,00 | -6,29% | 5.034,00 |
| 02.03.2026 | 76,25 | 98,75 | 75,75 | 87,50 | 24,11% | 5.626,00 |
| 27.02.2026 | 53,75 | 71,50 | 52,75 | 70,50 | 36,89% | 2.858,00 |
| 26.02.2026 | 49,10 | 52,50 | 44,70 | 51,50 | 3,62% | 3.848,00 |
| 25.02.2026 | 47,60 | 50,25 | 47,60 | 49,70 | 4,19% | 966,00 |
| 24.02.2026 | 46,10 | 48,20 | 43,30 | 47,70 | 4,15% | 622,00 |
| 23.02.2026 | 43,00 | 46,70 | 42,40 | 45,80 | 4,09% | 367,00 |
| 20.02.2026 | 40,20 | 46,10 | 38,90 | 44,00 | 10,55% | 958,00 |
| 19.02.2026 | 37,10 | 40,00 | 36,20 | 39,80 | 7,86% | 4.269,00 |
| 18.02.2026 | 37,20 | 37,90 | 36,10 | 36,90 | -0,27% | 2.725,00 |
| 17.02.2026 | 37,10 | 38,40 | 34,80 | 37,00 | -1,07% | 5.153,00 |
| 16.02.2026 | 37,50 | 37,80 | 37,20 | 37,40 | 0,00% | 560,00 |
| 13.02.2026 | 37,00 | 39,20 | 35,50 | 37,40 | 0,54% | 2.676,00 |
| 12.02.2026 | 41,00 | 41,60 | 35,90 | 37,20 | -8,37% | 6.145,00 |
| 11.02.2026 | 40,90 | 42,80 | 38,30 | 40,60 | -0,49% | 5.001,00 |