14,670$
-0,61%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,67 | 15,24 | 12,56 | 14,67 | -0,61% | 7.897.404,00 |
| 08.05.2025 | 15,33 | 15,40 | 13,91 | 14,76 | 5,58% | 4.235.587,00 |
| 07.05.2025 | 13,87 | 14,02 | 13,31 | 13,98 | 0,29% | 2.025.728,00 |
| 06.05.2025 | 13,80 | 14,25 | 13,41 | 13,94 | -3,46% | 2.506.928,00 |
| 05.05.2025 | 14,51 | 14,94 | 14,34 | 14,44 | -3,48% | 1.905.457,00 |
| 02.05.2025 | 15,25 | 15,43 | 14,28 | 14,96 | 1,70% | 4.193.950,00 |
| 01.05.2025 | 13,39 | 14,97 | 13,39 | 14,71 | 15,01% | 5.055.200,00 |
| 30.04.2025 | 12,06 | 12,82 | 11,87 | 12,79 | -0,23% | 1.933.583,00 |
| 29.04.2025 | 12,82 | 13,10 | 12,57 | 12,82 | -1,91% | 1.817.046,00 |
| 28.04.2025 | 12,80 | 13,54 | 12,51 | 13,07 | 4,06% | 3.000.790,00 |
| 25.04.2025 | 12,62 | 13,06 | 12,35 | 12,56 | -1,80% | 1.848.332,00 |
| 24.04.2025 | 11,69 | 13,11 | 11,54 | 12,79 | 9,69% | 3.121.636,00 |
| 23.04.2025 | 11,96 | 12,97 | 11,62 | 11,66 | 6,48% | 4.685.782,00 |
| 22.04.2025 | 10,21 | 11,06 | 10,18 | 10,95 | 8,96% | 2.708.581,00 |
| 21.04.2025 | 10,35 | 10,36 | 9,71 | 10,05 | -5,72% | 2.343.659,00 |
| 17.04.2025 | 10,44 | 10,71 | 10,28 | 10,66 | 2,21% | 2.060.702,00 |
| 16.04.2025 | 10,82 | 11,03 | 10,04 | 10,43 | -8,91% | 3.248.210,00 |
| 15.04.2025 | 11,35 | 11,77 | 11,25 | 11,45 | 1,78% | 2.117.472,00 |
| 14.04.2025 | 12,02 | 12,45 | 10,84 | 11,25 | -0,27% | 3.354.441,00 |
| 11.04.2025 | 11,57 | 11,64 | 10,63 | 11,28 | -3,75% | 2.796.566,00 |
| 10.04.2025 | 13,13 | 13,44 | 11,54 | 11,72 | -15,50% | 4.177.569,00 |
| 09.04.2025 | 10,68 | 14,51 | 10,35 | 13,87 | 29,57% | 6.851.467,00 |
| 08.04.2025 | 12,07 | 13,07 | 10,40 | 10,71 | -4,59% | 6.303.957,00 |
| 07.04.2025 | 10,09 | 12,99 | 9,95 | 11,22 | 4,08% | 6.691.253,00 |
| 04.04.2025 | 12,01 | 12,40 | 10,23 | 10,78 | -15,98% | 6.521.345,00 |
| 03.04.2025 | 14,84 | 14,87 | 12,66 | 12,83 | -19,61% | 6.024.390,00 |
| 02.04.2025 | 14,57 | 16,43 | 14,57 | 15,96 | 5,77% | 3.075.198,00 |
| 01.04.2025 | 15,36 | 15,36 | 14,44 | 15,09 | -1,69% | 2.657.893,00 |
| 31.03.2025 | 15,49 | 15,89 | 15,11 | 15,35 | -6,29% | 2.805.694,00 |
| 28.03.2025 | 17,58 | 17,59 | 15,92 | 16,38 | -7,87% | 3.528.895,00 |
| 27.03.2025 | 19,20 | 19,40 | 17,50 | 17,78 | -8,77% | 2.925.907,00 |
| 26.03.2025 | 21,73 | 22,00 | 19,40 | 19,49 | -10,47% | 2.929.992,00 |
| 25.03.2025 | 21,91 | 22,45 | 20,95 | 21,77 | -2,29% | 2.489.498,00 |
| 24.03.2025 | 21,19 | 22,77 | 20,99 | 22,28 | 9,06% | 4.044.477,00 |
| 21.03.2025 | 20,78 | 20,78 | 19,65 | 20,43 | -3,08% | 3.079.893,00 |
| 20.03.2025 | 20,93 | 21,74 | 20,73 | 21,08 | -0,24% | 2.880.296,00 |
| 19.03.2025 | 20,40 | 21,60 | 20,09 | 21,13 | 4,60% | 2.680.819,00 |
| 18.03.2025 | 20,94 | 21,80 | 20,00 | 20,20 | -3,67% | 4.658.136,00 |
| 17.03.2025 | 22,29 | 23,70 | 20,85 | 20,97 | -5,16% | 6.430.389,00 |
| 14.03.2025 | 23,65 | 23,69 | 19,80 | 22,11 | 39,32% | 16.907.887,00 |
| 13.03.2025 | 16,91 | 17,16 | 15,57 | 15,87 | -8,27% | 3.882.064,00 |
| 12.03.2025 | 16,02 | 18,51 | 16,02 | 17,30 | 14,80% | 7.316.328,00 |
| 11.03.2025 | 14,11 | 15,29 | 13,99 | 15,07 | 6,50% | 2.996.705,00 |
| 10.03.2025 | 15,07 | 15,20 | 13,82 | 14,15 | -10,50% | 3.426.295,00 |
| 07.03.2025 | 15,92 | 16,21 | 14,91 | 15,81 | 1,67% | 3.585.692,00 |
| 06.03.2025 | 17,29 | 17,29 | 15,41 | 15,55 | -13,85% | 4.719.944,00 |
| 05.03.2025 | 18,30 | 18,42 | 17,04 | 18,05 | -0,44% | 3.215.119,00 |
| 04.03.2025 | 17,00 | 18,91 | 16,50 | 18,13 | 2,31% | 6.788.963,00 |
| 03.03.2025 | 22,20 | 22,90 | 17,35 | 17,72 | -18,88% | 7.921.336,00 |
| 28.02.2025 | 23,29 | 23,50 | 20,35 | 21,85 | -9,13% | 5.740.761,00 |
| 27.02.2025 | 24,00 | 26,10 | 22,01 | 24,04 | -4,57% | 7.201.818,00 |
| 26.02.2025 | 24,60 | 26,97 | 24,60 | 25,19 | 7,93% | 5.507.755,00 |
| 25.02.2025 | 27,70 | 28,95 | 22,27 | 23,34 | -14,60% | 8.255.697,00 |
| 24.02.2025 | 27,82 | 31,00 | 26,76 | 27,33 | 1,15% | 5.788.143,00 |
| 21.02.2025 | 28,69 | 31,70 | 27,01 | 27,02 | -1,75% | 7.037.289,00 |
| 20.02.2025 | 28,30 | 29,42 | 26,82 | 27,50 | 0,62% | 3.746.672,00 |
| 19.02.2025 | 26,56 | 30,14 | 26,50 | 27,33 | 3,41% | 6.091.878,00 |
| 18.02.2025 | 26,19 | 28,71 | 25,40 | 26,43 | 2,05% | 3.211.274,00 |
| 14.02.2025 | 26,54 | 27,03 | 25,72 | 25,90 | -4,22% | 2.250.183,00 |
| 13.02.2025 | 25,50 | 27,55 | 25,40 | 27,04 | 8,03% | 2.308.486,00 |
| 12.02.2025 | 27,80 | 28,23 | 24,71 | 25,03 | -10,13% | 2.714.383,00 |
| 11.02.2025 | 29,29 | 29,76 | 27,82 | 27,85 | -8,75% | 2.528.663,00 |
| 10.02.2025 | 30,12 | 31,93 | 28,91 | 30,52 | 3,07% | 2.775.682,00 |
| 07.02.2025 | 30,55 | 30,78 | 28,71 | 29,61 | -2,53% | 1.508.941,00 |
| 06.02.2025 | 28,68 | 30,80 | 28,48 | 30,38 | 7,88% | 2.431.737,00 |
| 05.02.2025 | 26,66 | 29,41 | 26,10 | 28,16 | 3,85% | 2.644.887,00 |
| 04.02.2025 | 24,00 | 27,59 | 22,72 | 27,12 | 4,97% | 4.576.882,00 |
| 03.02.2025 | 26,27 | 27,26 | 25,50 | 25,83 | -7,49% | 2.986.607,00 |
| 31.01.2025 | 28,48 | 29,32 | 27,41 | 27,92 | -0,53% | 2.115.491,00 |
| 30.01.2025 | 27,14 | 29,00 | 27,14 | 28,07 | 5,80% | 2.251.810,00 |
| 29.01.2025 | 26,42 | 27,01 | 25,50 | 26,53 | -0,52% | 1.884.304,00 |
| 28.01.2025 | 25,08 | 27,07 | 23,65 | 26,67 | 8,68% | 3.475.263,00 |
| 27.01.2025 | 28,58 | 29,72 | 23,94 | 24,54 | -20,04% | 6.313.960,00 |
| 24.01.2025 | 32,85 | 32,98 | 30,64 | 30,69 | -5,57% | 1.888.587,00 |
| 23.01.2025 | 32,24 | 33,39 | 31,61 | 32,50 | -2,40% | 1.825.883,00 |
| 22.01.2025 | 31,06 | 34,20 | 30,90 | 33,30 | 10,45% | 4.443.687,00 |
| 21.01.2025 | 33,21 | 35,43 | 29,61 | 30,15 | -2,84% | 6.050.135,00 |
| 17.01.2025 | 31,87 | 32,11 | 29,88 | 31,03 | 0,49% | 2.358.727,00 |
| 16.01.2025 | 31,95 | 32,43 | 30,84 | 30,88 | -0,96% | 1.925.991,00 |
| 15.01.2025 | 28,80 | 31,29 | 28,60 | 31,18 | 12,20% | 2.600.213,00 |
| 14.01.2025 | 29,87 | 29,91 | 27,00 | 27,79 | -4,14% | 2.599.524,00 |
| 13.01.2025 | 30,26 | 30,30 | 28,40 | 28,99 | -8,26% | 2.198.017,00 |
| 10.01.2025 | 31,95 | 32,10 | 30,34 | 31,60 | -2,38% | 1.709.076,00 |
| 08.01.2025 | 32,70 | 34,01 | 31,89 | 32,37 | -1,85% | 2.644.561,00 |
| 07.01.2025 | 33,98 | 34,65 | 32,51 | 32,98 | -2,80% | 1.966.076,00 |
| 06.01.2025 | 39,50 | 39,85 | 33,53 | 33,93 | -10,47% | 4.696.636,00 |
| 03.01.2025 | 35,85 | 38,63 | 35,32 | 37,90 | 6,46% | 2.403.516,00 |
| 02.01.2025 | 35,97 | 37,33 | 33,14 | 35,60 | -3,42% | 3.322.669,00 |
| 31.12.2024 | 36,40 | 37,70 | 35,96 | 36,86 | 1,71% | 2.304.748,00 |
| 30.12.2024 | 36,98 | 36,99 | 34,19 | 36,24 | -3,97% | 1.923.157,00 |
| 27.12.2024 | 40,19 | 40,40 | 37,02 | 37,74 | -7,82% | 2.466.526,00 |
| 26.12.2024 | 39,18 | 41,27 | 38,21 | 40,94 | 2,81% | 1.951.037,00 |
| 24.12.2024 | 36,75 | 40,16 | 36,22 | 39,82 | 8,44% | 1.817.033,00 |
| 23.12.2024 | 37,52 | 39,03 | 35,70 | 36,72 | -3,06% | 2.285.909,00 |
| 20.12.2024 | 32,00 | 37,94 | 31,50 | 37,88 | 16,95% | 5.201.459,00 |
| 19.12.2024 | 34,90 | 36,45 | 31,50 | 32,39 | -4,65% | 3.671.598,00 |
| 18.12.2024 | 33,06 | 38,95 | 33,05 | 33,97 | 5,79% | 4.917.821,00 |
| 17.12.2024 | 34,95 | 35,01 | 31,33 | 32,11 | -8,49% | 3.123.545,00 |
| 16.12.2024 | 36,37 | 36,50 | 34,68 | 35,09 | -3,68% | 2.140.921,00 |
| 13.12.2024 | 33,75 | 38,24 | 33,56 | 36,43 | 10,39% | 4.176.715,00 |