28,420$
9,60%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,30 | 28,45 | 25,25 | 28,42 | 9,60% | 3.722.645,00 |
| 30.09.2025 | 25,80 | 26,80 | 25,13 | 25,93 | -0,04% | 3.536.816,00 |
| 29.09.2025 | 26,30 | 26,50 | 25,71 | 25,94 | 0,66% | 3.003.997,00 |
| 26.09.2025 | 26,30 | 26,44 | 25,45 | 25,77 | -2,16% | 2.720.524,00 |
| 25.09.2025 | 25,74 | 26,65 | 24,79 | 26,34 | -1,31% | 4.313.251,00 |
| 24.09.2025 | 27,97 | 28,46 | 26,50 | 26,69 | -4,88% | 4.690.671,00 |
| 23.09.2025 | 30,50 | 31,13 | 27,62 | 28,06 | -8,12% | 6.136.973,00 |
| 22.09.2025 | 28,20 | 30,80 | 27,80 | 30,54 | 5,35% | 4.734.981,00 |
| 19.09.2025 | 28,70 | 29,88 | 28,52 | 28,99 | -0,17% | 4.270.836,00 |
| 18.09.2025 | 30,37 | 30,42 | 28,44 | 29,04 | -1,43% | 4.764.828,00 |
| 17.09.2025 | 28,41 | 30,05 | 28,23 | 29,46 | 1,83% | 5.340.575,00 |
| 16.09.2025 | 29,70 | 29,70 | 27,30 | 28,93 | -2,13% | 6.502.046,00 |
| 15.09.2025 | 28,09 | 29,80 | 27,75 | 29,56 | 9,20% | 8.107.735,00 |
| 12.09.2025 | 26,83 | 27,47 | 26,02 | 27,07 | 0,82% | 3.791.500,00 |
| 11.09.2025 | 27,35 | 27,65 | 26,28 | 26,85 | -3,14% | 5.367.455,00 |
| 10.09.2025 | 24,70 | 28,03 | 24,35 | 27,72 | 16,86% | 10.517.117,00 |
| 09.09.2025 | 23,56 | 24,10 | 22,74 | 23,72 | 0,38% | 2.878.587,00 |
| 08.09.2025 | 24,27 | 24,49 | 23,17 | 23,63 | -1,50% | 3.228.378,00 |
| 05.09.2025 | 23,85 | 24,23 | 22,63 | 23,99 | 2,87% | 3.864.874,00 |
| 04.09.2025 | 23,34 | 23,68 | 22,04 | 23,32 | 1,30% | 4.077.886,00 |
| 03.09.2025 | 23,81 | 24,59 | 22,51 | 23,02 | -1,41% | 4.909.995,00 |
| 02.09.2025 | 22,83 | 23,64 | 22,20 | 23,35 | -3,51% | 4.469.688,00 |
| 29.08.2025 | 25,82 | 26,65 | 24,09 | 24,20 | -5,06% | 3.700.268,00 |
| 28.08.2025 | 24,30 | 25,93 | 22,45 | 25,49 | 5,99% | 5.669.747,00 |
| 27.08.2025 | 25,20 | 25,54 | 24,03 | 24,05 | -4,07% | 4.476.452,00 |
| 26.08.2025 | 25,79 | 26,33 | 24,75 | 25,07 | 3,00% | 4.920.062,00 |
| 25.08.2025 | 25,08 | 26,33 | 24,33 | 24,34 | -1,82% | 5.826.152,00 |
| 22.08.2025 | 23,47 | 25,99 | 23,35 | 24,79 | 4,60% | 5.129.800,00 |
| 21.08.2025 | 21,82 | 23,75 | 21,60 | 23,70 | 8,07% | 4.414.707,00 |
| 20.08.2025 | 22,50 | 22,60 | 20,72 | 21,93 | -3,69% | 4.393.435,00 |
| 19.08.2025 | 25,52 | 25,79 | 22,52 | 22,77 | -12,86% | 6.852.634,00 |
| 18.08.2025 | 22,78 | 26,97 | 22,00 | 26,13 | 16,83% | 8.683.151,00 |
| 15.08.2025 | 21,81 | 22,96 | 21,32 | 22,37 | 6,45% | 4.211.058,00 |
| 14.08.2025 | 22,13 | 22,50 | 20,46 | 21,01 | -8,73% | 4.933.253,00 |
| 13.08.2025 | 23,65 | 24,30 | 22,10 | 23,02 | 1,01% | 4.930.741,00 |
| 12.08.2025 | 21,33 | 23,81 | 21,31 | 22,79 | 9,25% | 5.558.993,00 |
| 11.08.2025 | 21,60 | 21,60 | 19,89 | 20,86 | -3,38% | 5.699.699,00 |
| 08.08.2025 | 23,98 | 24,40 | 20,67 | 21,59 | -3,31% | 12.222.895,00 |
| 07.08.2025 | 23,56 | 23,60 | 21,80 | 22,33 | -3,87% | 6.412.023,00 |
| 06.08.2025 | 21,72 | 23,38 | 21,52 | 23,23 | 8,48% | 5.727.556,00 |
| 05.08.2025 | 22,36 | 22,36 | 20,48 | 21,42 | -3,49% | 4.020.382,00 |
| 04.08.2025 | 22,71 | 22,85 | 21,45 | 22,19 | 3,07% | 3.617.413,00 |
| 01.08.2025 | 21,46 | 22,30 | 20,94 | 21,53 | -5,86% | 5.885.907,00 |
| 31.07.2025 | 23,78 | 24,53 | 22,86 | 22,87 | -0,82% | 5.361.532,00 |
| 30.07.2025 | 24,30 | 24,57 | 22,40 | 23,06 | -4,36% | 5.050.994,00 |
| 29.07.2025 | 25,54 | 26,35 | 23,99 | 24,11 | -4,40% | 4.077.056,00 |
| 28.07.2025 | 27,51 | 27,59 | 24,76 | 25,22 | -7,04% | 5.495.001,00 |
| 25.07.2025 | 26,41 | 27,88 | 25,77 | 27,13 | 4,99% | 4.194.173,00 |
| 24.07.2025 | 26,56 | 27,45 | 25,70 | 25,84 | -1,77% | 3.064.231,00 |
| 23.07.2025 | 27,20 | 27,78 | 25,92 | 26,31 | -0,17% | 3.038.743,00 |
| 22.07.2025 | 28,18 | 28,23 | 25,40 | 26,35 | -6,66% | 5.039.409,00 |
| 21.07.2025 | 28,68 | 29,44 | 27,98 | 28,23 | -1,40% | 3.092.370,00 |
| 18.07.2025 | 30,00 | 30,20 | 27,63 | 28,63 | -2,69% | 3.935.997,00 |
| 17.07.2025 | 29,00 | 30,13 | 28,63 | 29,42 | 1,50% | 3.816.171,00 |
| 16.07.2025 | 28,93 | 29,00 | 26,36 | 28,99 | -0,87% | 4.855.330,00 |
| 15.07.2025 | 31,24 | 31,58 | 28,46 | 29,24 | -0,86% | 4.551.903,00 |
| 14.07.2025 | 28,24 | 29,82 | 27,10 | 29,50 | 3,86% | 4.312.412,00 |
| 11.07.2025 | 27,65 | 29,07 | 27,65 | 28,40 | 0,53% | 3.152.059,00 |
| 10.07.2025 | 27,89 | 29,00 | 26,68 | 28,25 | 1,18% | 3.410.453,00 |
| 09.07.2025 | 27,58 | 28,86 | 26,20 | 27,92 | 3,87% | 5.507.010,00 |
| 08.07.2025 | 27,16 | 27,66 | 26,07 | 26,88 | 1,66% | 4.359.494,00 |
| 07.07.2025 | 27,81 | 28,00 | 25,73 | 26,44 | -7,75% | 6.762.162,00 |
| 03.07.2025 | 26,76 | 31,02 | 26,42 | 28,66 | 7,38% | 6.962.095,00 |
| 02.07.2025 | 25,09 | 26,74 | 23,90 | 26,69 | 5,29% | 4.578.602,00 |
| 01.07.2025 | 25,15 | 26,01 | 23,85 | 25,35 | -1,32% | 4.575.492,00 |
| 30.06.2025 | 26,90 | 27,60 | 25,32 | 25,69 | -2,02% | 3.408.209,00 |
| 27.06.2025 | 27,91 | 28,00 | 25,28 | 26,22 | -5,58% | 8.123.843,00 |
| 26.06.2025 | 26,00 | 28,01 | 25,35 | 27,77 | 5,87% | 5.632.824,00 |
| 25.06.2025 | 23,41 | 26,70 | 21,90 | 26,23 | 12,62% | 8.489.887,00 |
| 24.06.2025 | 23,25 | 24,46 | 22,60 | 23,29 | 3,19% | 5.190.840,00 |
| 23.06.2025 | 22,41 | 23,01 | 21,08 | 22,57 | -3,75% | 6.023.587,00 |
| 20.06.2025 | 20,50 | 23,62 | 20,04 | 23,45 | 18,61% | 13.947.052,00 |
| 18.06.2025 | 17,10 | 20,00 | 16,90 | 19,77 | 17,82% | 10.371.081,00 |
| 17.06.2025 | 17,08 | 17,58 | 16,55 | 16,78 | -1,81% | 4.194.832,00 |
| 16.06.2025 | 15,97 | 18,15 | 15,90 | 17,09 | 10,47% | 5.576.810,00 |
| 13.06.2025 | 16,52 | 16,70 | 15,29 | 15,47 | -8,57% | 4.967.077,00 |
| 12.06.2025 | 17,65 | 19,76 | 16,67 | 16,92 | 3,68% | 18.448.707,00 |
| 11.06.2025 | 16,84 | 17,50 | 16,24 | 16,32 | -0,73% | 3.877.544,00 |
| 10.06.2025 | 16,92 | 17,25 | 16,05 | 16,44 | -2,55% | 2.797.061,00 |
| 09.06.2025 | 17,25 | 17,25 | 16,60 | 16,87 | 0,24% | 2.281.786,00 |
| 06.06.2025 | 16,57 | 17,45 | 16,26 | 16,83 | 3,51% | 2.508.464,00 |
| 05.06.2025 | 17,24 | 17,44 | 16,00 | 16,26 | -4,97% | 3.059.929,00 |
| 04.06.2025 | 17,43 | 17,61 | 16,53 | 17,11 | 2,09% | 2.137.088,00 |
| 03.06.2025 | 15,90 | 17,21 | 15,47 | 16,76 | 8,02% | 3.519.229,00 |
| 02.06.2025 | 15,31 | 15,77 | 15,06 | 15,52 | 0,62% | 1.896.388,00 |
| 30.05.2025 | 16,56 | 16,70 | 15,06 | 15,42 | -8,92% | 5.025.624,00 |
| 29.05.2025 | 18,24 | 18,29 | 16,53 | 16,93 | -4,08% | 2.615.740,00 |
| 28.05.2025 | 18,67 | 18,96 | 17,57 | 17,65 | -4,90% | 2.913.771,00 |
| 27.05.2025 | 18,50 | 19,20 | 17,89 | 18,56 | 3,80% | 2.739.325,00 |
| 23.05.2025 | 16,80 | 18,04 | 16,75 | 17,88 | 1,53% | 2.237.534,00 |
| 22.05.2025 | 17,08 | 18,09 | 17,08 | 17,61 | 3,16% | 1.972.562,00 |
| 21.05.2025 | 18,49 | 19,22 | 16,80 | 17,07 | -9,97% | 3.621.949,00 |
| 20.05.2025 | 18,81 | 18,99 | 18,48 | 18,96 | -0,42% | 2.077.679,00 |
| 19.05.2025 | 18,13 | 19,06 | 17,83 | 19,04 | 1,87% | 2.548.653,00 |
| 16.05.2025 | 19,19 | 19,85 | 18,55 | 18,69 | -0,95% | 3.100.285,00 |
| 15.05.2025 | 18,94 | 19,51 | 17,40 | 18,87 | -1,26% | 5.189.553,00 |
| 14.05.2025 | 20,48 | 20,62 | 18,52 | 19,11 | -5,82% | 5.753.939,00 |
| 13.05.2025 | 18,28 | 21,16 | 17,85 | 20,29 | 11,24% | 6.945.569,00 |
| 12.05.2025 | 16,24 | 18,67 | 15,76 | 18,24 | 24,34% | 7.280.002,00 |
| 09.05.2025 | 13,67 | 15,24 | 12,56 | 14,67 | -0,61% | 7.922.776,00 |