127,530€
0,58%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 40,10 | 42,00 | 39,60 | 40,80 | 1,24% | 1.098,00 |
| 09.02.2026 | 37,50 | 41,20 | 36,30 | 40,30 | 7,75% | 1.917,00 |
| 06.02.2026 | 32,10 | 37,90 | 32,10 | 37,40 | 17,24% | 3.625,00 |
| 05.02.2026 | 34,30 | 34,90 | 31,40 | 31,90 | -7,27% | 690,00 |
| 04.02.2026 | 39,70 | 40,20 | 32,20 | 34,40 | -13,78% | 3.415,00 |
| 03.02.2026 | 38,00 | 40,60 | 35,80 | 39,90 | 6,12% | 4.008,00 |
| 02.02.2026 | 35,00 | 41,60 | 35,00 | 37,60 | 2,17% | 2.616,00 |
| 30.01.2026 | 32,70 | 40,40 | 31,70 | 36,80 | 11,52% | 1.559,00 |
| 29.01.2026 | 37,70 | 38,10 | 31,10 | 33,00 | -13,16% | 1.901,00 |
| 28.01.2026 | 31,70 | 38,80 | 31,50 | 38,00 | 22,19% | 3.581,00 |
| 27.01.2026 | 29,80 | 31,70 | 29,30 | 31,10 | 5,78% | 382,00 |
| 26.01.2026 | 30,20 | 30,90 | 29,10 | 29,40 | -2,00% | - |
| 23.01.2026 | 32,50 | 32,80 | 30,00 | 30,00 | -7,12% | 3.612,00 |
| 22.01.2026 | 32,80 | 35,20 | 32,30 | 32,30 | -1,82% | 710,00 |
| 21.01.2026 | 33,60 | 34,10 | 30,40 | 32,90 | -1,50% | 6.306,00 |
| 20.01.2026 | 30,40 | 34,10 | 29,30 | 33,40 | 5,70% | 1.436,00 |
| 19.01.2026 | 31,80 | 31,90 | 31,60 | 31,60 | -0,94% | 208,00 |
| 16.01.2026 | 32,10 | 34,40 | 31,80 | 31,90 | 0,31% | 1.025,00 |
| 15.01.2026 | 29,60 | 33,30 | 29,60 | 31,80 | 7,43% | 7.977,00 |
| 14.01.2026 | 29,40 | 29,70 | 28,60 | 29,60 | 1,02% | 1.567,00 |
| 13.01.2026 | 28,90 | 30,10 | 28,40 | 29,30 | 1,38% | 19.700,00 |
| 12.01.2026 | 28,30 | 29,50 | 27,90 | 28,90 | -1,37% | 9.620,00 |
| 09.01.2026 | 28,80 | 29,70 | 27,30 | 29,30 | 3,53% | 4.319,00 |
| 08.01.2026 | 32,20 | 32,90 | 27,20 | 28,30 | -12,92% | 7.636,00 |
| 07.01.2026 | 32,80 | 33,80 | 31,50 | 32,50 | -1,52% | 1.900,00 |
| 06.01.2026 | 29,80 | 33,50 | 29,00 | 33,00 | 10,74% | 708,00 |
| 05.01.2026 | 33,90 | 35,40 | 29,70 | 29,80 | -11,57% | 8.146,00 |
| 02.01.2026 | 30,20 | 34,20 | 30,00 | 33,70 | 6,65% | 3.625,00 |
| 30.12.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | 112,00 |
| 29.12.2025 | 31,50 | 33,20 | 30,70 | 31,20 | -10,34% | 674,00 |
| 23.12.2025 | 33,10 | 35,60 | 31,80 | 34,80 | 4,50% | 10.188,00 |
| 22.12.2025 | 27,20 | 33,50 | 26,60 | 33,30 | 23,79% | 1.910,00 |
| 19.12.2025 | 24,90 | 27,30 | 24,90 | 26,90 | 8,03% | 4.220,00 |
| 18.12.2025 | 23,30 | 25,40 | 23,10 | 24,90 | 7,79% | 8.578,00 |
| 17.12.2025 | 24,90 | 25,90 | 22,80 | 23,10 | -6,10% | 986,00 |
| 16.12.2025 | 24,60 | 25,60 | 23,60 | 24,60 | -3,53% | 2.215,00 |
| 15.12.2025 | 27,30 | 28,80 | 25,20 | 25,50 | -6,59% | - |
| 12.12.2025 | 30,90 | 31,00 | 27,20 | 27,30 | -11,94% | 290,00 |
| 11.12.2025 | 29,40 | 31,60 | 28,70 | 31,00 | 1,97% | 1.840,00 |
| 10.12.2025 | 26,20 | 32,90 | 25,20 | 30,40 | 16,48% | 1.431,00 |
| 09.12.2025 | 23,90 | 26,30 | 23,30 | 26,10 | 9,21% | 704,00 |
| 08.12.2025 | 22,90 | 24,00 | 22,80 | 23,90 | 4,37% | 2.303,00 |
| 05.12.2025 | 22,60 | 23,20 | 22,10 | 22,90 | 1,33% | 750,00 |