100,310$
-2,68%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 101,90 | 103,14 | 96,96 | 100,31 | -2,68% | 5.861.010,00 |
| 02.09.2026 | 102,09 | 104,74 | 100,80 | 103,08 | -0,39% | 4.024.107,00 |
| 01.09.2026 | 104,45 | 105,74 | 101,23 | 103,48 | -3,91% | 4.813.062,00 |
| 31.08.2026 | 107,52 | 108,67 | 104,06 | 107,69 | 1,39% | 4.556.837,00 |
| 28.08.2026 | 110,46 | 110,90 | 105,15 | 106,21 | -6,25% | 5.664.361,00 |
| 27.08.2026 | 117,03 | 118,90 | 111,30 | 113,29 | -0,48% | 5.915.493,00 |
| 26.08.2026 | 110,59 | 114,21 | 110,01 | 113,84 | 0,65% | 4.372.377,00 |
| 25.08.2026 | 111,78 | 115,08 | 110,24 | 113,11 | 5,08% | 6.509.451,00 |
| 24.08.2026 | 109,13 | 112,46 | 102,10 | 107,64 | -13,73% | 14.935.593,00 |
| 21.08.2026 | 129,37 | 133,72 | 121,89 | 124,77 | -3,40% | 8.041.196,00 |
| 20.08.2026 | 121,92 | 130,49 | 118,60 | 129,16 | 5,70% | 9.430.462,00 |
| 19.08.2026 | 135,85 | 138,56 | 121,50 | 122,19 | -7,07% | 12.156.750,00 |
| 18.08.2026 | 146,20 | 151,41 | 131,22 | 131,48 | -15,10% | 14.321.546,00 |
| 17.08.2026 | 152,64 | 160,99 | 147,35 | 154,86 | 3,05% | 12.728.924,00 |
| 14.08.2026 | 130,39 | 153,39 | 130,34 | 150,28 | 15,59% | 18.618.979,00 |
| 13.08.2026 | 135,84 | 144,52 | 129,67 | 130,01 | -5,84% | 10.532.838,00 |
| 12.08.2026 | 141,70 | 142,79 | 129,09 | 138,08 | 2,79% | 13.019.800,00 |
| 11.08.2026 | 133,97 | 137,23 | 127,50 | 134,33 | 1,14% | 8.941.586,00 |
| 10.08.2026 | 141,72 | 148,90 | 128,80 | 132,81 | -1,91% | 18.163.944,00 |
| 07.08.2026 | 142,48 | 149,35 | 130,50 | 135,39 | 8,99% | 23.989.536,00 |
| 06.08.2026 | 121,38 | 134,29 | 118,88 | 124,22 | -3,38% | 13.087.372,00 |
| 05.08.2026 | 128,45 | 140,34 | 128,00 | 128,56 | -2,33% | 12.277.901,00 |
| 04.08.2026 | 128,58 | 136,27 | 123,50 | 131,63 | 19,37% | 20.533.172,00 |
| 03.08.2026 | 89,80 | 110,95 | 88,13 | 110,27 | 16,91% | 11.848.763,00 |
| 31.07.2026 | 100,10 | 103,20 | 91,03 | 94,32 | 4,66% | 9.642.541,00 |
| 30.07.2026 | 83,35 | 90,68 | 82,80 | 90,12 | 17,96% | 10.495.796,00 |
| 29.07.2026 | 88,19 | 88,28 | 76,01 | 76,40 | -13,32% | 11.935.893,00 |
| 28.07.2026 | 92,95 | 93,35 | 81,54 | 88,14 | -9,90% | 10.689.199,00 |
| 27.07.2026 | 100,56 | 102,95 | 92,22 | 97,82 | -2,37% | 6.611.921,00 |
| 24.07.2026 | 108,98 | 109,71 | 99,48 | 100,19 | -10,56% | 7.028.981,00 |
| 23.07.2026 | 108,59 | 119,72 | 108,17 | 112,02 | 1,35% | 6.229.552,00 |
| 22.07.2026 | 114,99 | 117,49 | 110,01 | 110,53 | -7,32% | 7.864.623,00 |
| 21.07.2026 | 107,74 | 120,20 | 107,40 | 119,26 | 15,88% | 10.145.899,00 |
| 20.07.2026 | 104,86 | 107,32 | 102,06 | 102,92 | 0,50% | 5.134.286,00 |
| 17.07.2026 | 96,11 | 106,18 | 91,50 | 102,41 | 2,16% | 9.577.088,00 |
| 16.07.2026 | 105,00 | 107,11 | 97,89 | 100,24 | -8,15% | 9.859.995,00 |
| 15.07.2026 | 123,79 | 124,43 | 106,10 | 109,14 | -13,00% | 10.257.800,00 |
| 14.07.2026 | 119,42 | 128,35 | 117,70 | 125,45 | 12,15% | 9.888.452,00 |
| 13.07.2026 | 115,92 | 117,59 | 109,21 | 111,86 | -6,74% | 6.556.360,00 |
| 10.07.2026 | 118,71 | 124,78 | 113,10 | 119,95 | -1,85% | 6.701.340,00 |
| 09.07.2026 | 119,50 | 127,51 | 118,18 | 122,21 | 6,79% | 8.938.087,00 |
| 08.07.2026 | 113,02 | 118,10 | 110,50 | 114,44 | -0,08% | 6.228.790,00 |
| 07.07.2026 | 118,15 | 126,19 | 111,50 | 114,53 | -7,12% | 9.149.315,00 |
| 06.07.2026 | 120,21 | 129,81 | 116,50 | 123,31 | 1,95% | 8.067.318,00 |
| 02.07.2026 | 135,85 | 139,27 | 113,41 | 120,95 | -12,99% | 16.036.578,00 |
| 01.07.2026 | 143,56 | 147,54 | 136,66 | 139,00 | -6,18% | 6.405.225,00 |
| 30.06.2026 | 146,50 | 152,23 | 144,18 | 148,16 | -1,29% | 7.428.423,00 |
| 29.06.2026 | 135,43 | 150,40 | 130,29 | 150,10 | 10,62% | 10.101.725,00 |
| 26.06.2026 | 131,68 | 140,83 | 127,01 | 135,69 | -2,23% | 19.832.659,00 |
| 25.06.2026 | 151,19 | 152,40 | 134,31 | 138,79 | -5,57% | 13.150.478,00 |
| 24.06.2026 | 149,51 | 150,34 | 137,70 | 146,97 | -0,32% | 10.094.980,00 |
| 23.06.2026 | 158,00 | 160,99 | 145,26 | 147,44 | -13,93% | 13.386.000,00 |
| 22.06.2026 | 162,91 | 177,16 | 155,74 | 171,31 | 5,84% | 14.389.698,00 |
| 18.06.2026 | 174,65 | 174,76 | 158,04 | 161,85 | -3,27% | 16.726.243,00 |
| 17.06.2026 | 174,72 | 177,59 | 165,79 | 167,33 | -2,04% | 9.881.208,00 |
| 16.06.2026 | 194,21 | 196,40 | 169,87 | 170,81 | -10,83% | 12.978.001,00 |
| 15.06.2026 | 177,27 | 194,97 | 176,60 | 191,55 | 13,31% | 14.536.910,00 |
| 12.06.2026 | 173,14 | 179,90 | 163,67 | 169,05 | -2,19% | 12.636.690,00 |
| 11.06.2026 | 167,55 | 175,20 | 162,10 | 172,84 | -1,29% | 14.225.823,00 |
| 10.06.2026 | 171,79 | 184,91 | 167,42 | 175,09 | 7,40% | 16.796.371,00 |
| 09.06.2026 | 202,80 | 207,60 | 160,87 | 163,02 | -17,10% | 26.533.470,00 |
| 08.06.2026 | 184,75 | 203,20 | 177,05 | 196,64 | 11,15% | 14.796.199,00 |
| 05.06.2026 | 191,42 | 208,50 | 174,23 | 176,91 | -12,80% | 19.487.653,00 |
| 04.06.2026 | 173,47 | 209,64 | 171,09 | 202,89 | 10,23% | 14.324.899,00 |
| 03.06.2026 | 200,50 | 205,00 | 180,55 | 184,07 | -9,05% | 9.645.852,00 |
| 02.06.2026 | 195,16 | 205,77 | 188,20 | 202,37 | 8,99% | 12.583.392,00 |
| 01.06.2026 | 149,25 | 191,98 | 149,05 | 185,67 | 17,22% | 15.852.906,00 |
| 29.05.2026 | 168,55 | 169,00 | 153,10 | 158,40 | -6,30% | 11.786.065,00 |
| 28.05.2026 | 181,00 | 183,24 | 166,69 | 169,05 | -5,99% | 9.840.907,00 |
| 27.05.2026 | 172,51 | 189,92 | 167,30 | 179,83 | 1,26% | 10.148.773,00 |
| 26.05.2026 | 186,73 | 194,96 | 176,61 | 177,59 | -2,15% | 11.172.521,00 |
| 22.05.2026 | 176,24 | 182,46 | 166,66 | 181,49 | 2,70% | 10.301.820,00 |
| 21.05.2026 | 167,01 | 182,18 | 163,66 | 176,72 | 6,92% | 9.801.323,00 |
| 20.05.2026 | 177,00 | 179,32 | 162,52 | 165,28 | -3,53% | 9.640.896,00 |
| 19.05.2026 | 167,35 | 175,99 | 160,10 | 171,33 | -1,14% | 8.891.331,00 |
| 18.05.2026 | 194,42 | 194,73 | 165,60 | 173,30 | -8,89% | 13.108.622,00 |
| 15.05.2026 | 191,25 | 200,61 | 186,05 | 190,21 | -6,56% | 8.374.527,00 |
| 14.05.2026 | 216,38 | 218,94 | 199,08 | 203,57 | -8,72% | 11.868.481,00 |
| 13.05.2026 | 205,00 | 233,67 | 191,74 | 223,02 | 18,41% | 18.096.854,00 |
| 12.05.2026 | 178,00 | 208,00 | 173,50 | 188,34 | 1,86% | 16.220.539,00 |
| 11.05.2026 | 152,26 | 190,96 | 150,54 | 184,90 | 24,10% | 16.402.432,00 |
| 08.05.2026 | 173,85 | 177,88 | 143,58 | 148,99 | -5,43% | 20.609.922,00 |
| 07.05.2026 | 172,60 | 172,60 | 152,20 | 157,54 | -11,80% | 12.738.592,00 |
| 06.05.2026 | 186,96 | 187,93 | 169,24 | 178,61 | -1,19% | 8.984.670,00 |
| 05.05.2026 | 175,27 | 188,93 | 174,20 | 180,76 | 4,50% | 7.748.701,00 |
| 04.05.2026 | 187,80 | 189,50 | 172,60 | 172,98 | -5,74% | 10.126.877,00 |
| 01.05.2026 | 162,68 | 191,87 | 158,02 | 183,51 | 11,64% | 13.123.398,00 |
| 30.04.2026 | 157,05 | 165,77 | 149,73 | 164,37 | 7,55% | 8.664.780,00 |
| 29.04.2026 | 143,73 | 154,32 | 138,10 | 152,83 | 11,34% | 9.364.559,00 |
| 28.04.2026 | 138,65 | 146,90 | 135,40 | 137,26 | -5,84% | 6.851.862,00 |
| 27.04.2026 | 153,10 | 153,45 | 141,58 | 145,78 | -10,09% | 9.326.959,00 |
| 24.04.2026 | 142,02 | 164,87 | 140,00 | 162,15 | 17,73% | 13.858.329,00 |
| 23.04.2026 | 147,79 | 153,20 | 132,63 | 137,73 | -7,82% | 8.044.049,00 |
| 22.04.2026 | 155,50 | 159,15 | 138,62 | 149,42 | -0,76% | 9.758.225,00 |
| 21.04.2026 | 164,49 | 173,41 | 149,68 | 150,57 | -7,89% | 10.057.562,00 |
| 20.04.2026 | 159,99 | 163,59 | 151,65 | 163,47 | 2,59% | 6.490.242,00 |
| 17.04.2026 | 160,62 | 161,47 | 152,50 | 159,35 | 1,29% | 8.529.799,00 |
| 16.04.2026 | 140,00 | 157,40 | 136,36 | 157,32 | 10,36% | 10.543.474,00 |
| 15.04.2026 | 142,28 | 145,99 | 135,10 | 142,55 | -2,62% | 9.545.491,00 |
| 14.04.2026 | 154,51 | 154,71 | 142,16 | 146,39 | -4,38% | 10.664.302,00 |