148,990$
-5,43%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 148,53 | 155,40 | 143,50 | 153,10 | 1,66% | 10.845.485,00 |
| 10.04.2026 | 139,75 | 154,75 | 128,02 | 150,60 | 12,98% | 21.784.148,00 |
| 09.04.2026 | 132,73 | 145,10 | 127,11 | 133,30 | 0,40% | 16.762.140,00 |
| 08.04.2026 | 125,12 | 134,49 | 119,03 | 132,77 | 12,86% | 14.601.216,00 |
| 07.04.2026 | 108,83 | 118,70 | 108,78 | 117,64 | 9,48% | 11.620.586,00 |
| 06.04.2026 | 110,05 | 117,23 | 105,10 | 107,45 | 3,41% | 16.933.848,00 |
| 02.04.2026 | 81,60 | 105,57 | 81,51 | 103,91 | 20,28% | 20.043.585,00 |
| 01.04.2026 | 90,15 | 95,81 | 85,00 | 86,39 | 2,14% | 12.669.793,00 |
| 31.03.2026 | 86,69 | 87,57 | 78,58 | 84,58 | -0,73% | 12.726.734,00 |
| 30.03.2026 | 99,74 | 100,51 | 81,91 | 85,20 | -13,25% | 13.467.970,00 |
| 27.03.2026 | 101,20 | 101,50 | 94,18 | 98,22 | 0,82% | 7.555.560,00 |
| 26.03.2026 | 111,00 | 111,66 | 96,71 | 97,42 | -14,85% | 9.347.771,00 |
| 25.03.2026 | 110,12 | 118,75 | 109,01 | 114,41 | 0,50% | 11.278.530,00 |
| 24.03.2026 | 96,69 | 114,97 | 96,36 | 113,84 | 18,88% | 16.577.253,00 |
| 23.03.2026 | 90,00 | 96,09 | 84,92 | 95,76 | 9,39% | 10.169.760,00 |
| 20.03.2026 | 101,99 | 102,69 | 84,60 | 87,54 | -14,12% | 11.996.537,00 |
| 19.03.2026 | 89,13 | 102,10 | 88,56 | 101,93 | 10,04% | 11.123.289,00 |
| 18.03.2026 | 95,34 | 100,07 | 91,23 | 92,63 | 7,30% | 15.189.219,00 |
| 17.03.2026 | 90,07 | 91,85 | 85,08 | 86,33 | -8,23% | 16.505.821,00 |
| 16.03.2026 | 100,00 | 101,32 | 92,90 | 94,07 | -2,74% | 10.723.599,00 |
| 13.03.2026 | 104,37 | 105,39 | 94,15 | 96,72 | -8,92% | 14.489.157,00 |
| 12.03.2026 | 115,53 | 116,91 | 104,98 | 106,19 | -16,39% | 14.969.797,00 |
| 11.03.2026 | 118,55 | 128,96 | 113,88 | 127,01 | 5,41% | 10.204.306,00 |
| 10.03.2026 | 112,10 | 127,39 | 112,01 | 120,49 | 9,02% | 13.477.463,00 |
| 09.03.2026 | 102,23 | 110,87 | 93,73 | 110,52 | 15,63% | 13.646.154,00 |
| 06.03.2026 | 98,00 | 114,63 | 95,07 | 95,58 | -5,50% | 14.965.973,00 |
| 05.03.2026 | 97,49 | 102,28 | 91,35 | 101,14 | 1,43% | 10.134.875,00 |
| 04.03.2026 | 101,20 | 101,50 | 92,22 | 99,71 | 4,55% | 10.263.472,00 |
| 03.03.2026 | 91,50 | 97,40 | 86,05 | 95,37 | -6,97% | 16.873.017,00 |
| 02.03.2026 | 107,55 | 110,00 | 93,78 | 102,52 | 21,73% | 26.977.016,00 |
| 27.02.2026 | 65,93 | 84,29 | 65,57 | 84,22 | 56,87% | 24.303.693,00 |
| 26.02.2026 | 58,31 | 58,97 | 52,85 | 53,69 | -7,60% | 4.509.246,00 |
| 25.02.2026 | 57,20 | 59,25 | 56,85 | 58,11 | 3,30% | 3.567.228,00 |
| 24.02.2026 | 52,88 | 56,61 | 51,00 | 56,25 | 4,24% | 4.182.536,00 |
| 23.02.2026 | 50,52 | 55,09 | 49,98 | 53,96 | 4,41% | 6.230.602,00 |
| 20.02.2026 | 46,00 | 54,30 | 45,96 | 51,68 | 10,03% | 7.961.123,00 |
| 19.02.2026 | 43,25 | 47,00 | 42,71 | 46,97 | 8,10% | 3.199.232,00 |
| 18.02.2026 | 44,34 | 44,68 | 42,56 | 43,45 | -1,05% | 1.853.256,00 |
| 17.02.2026 | 43,20 | 45,49 | 41,12 | 43,91 | -1,24% | 3.324.644,00 |
| 13.02.2026 | 44,10 | 46,66 | 42,05 | 44,46 | 1,00% | 2.745.300,00 |
| 12.02.2026 | 48,86 | 48,95 | 42,51 | 44,02 | -9,12% | 4.181.529,00 |
| 11.02.2026 | 49,12 | 50,80 | 45,36 | 48,44 | -0,10% | 3.491.892,00 |
| 10.02.2026 | 47,53 | 50,10 | 47,03 | 48,49 | 1,21% | 4.352.321,00 |
| 09.02.2026 | 43,65 | 49,13 | 43,11 | 47,91 | 8,15% | 5.961.891,00 |
| 06.02.2026 | 40,15 | 44,79 | 39,64 | 44,30 | 16,18% | 5.410.388,00 |
| 05.02.2026 | 38,58 | 40,40 | 37,02 | 38,13 | -4,44% | 3.848.667,00 |
| 04.02.2026 | 47,00 | 47,01 | 37,99 | 39,90 | -13,49% | 7.206.197,00 |
| 03.02.2026 | 46,20 | 47,44 | 42,25 | 46,12 | 4,44% | 5.659.411,00 |
| 02.02.2026 | 42,01 | 49,11 | 42,01 | 44,16 | 1,26% | 8.889.389,00 |
| 30.01.2026 | 41,07 | 48,31 | 40,75 | 43,61 | 10,21% | 12.000.992,00 |
| 29.01.2026 | 42,93 | 43,00 | 37,15 | 39,57 | -12,51% | 8.572.103,00 |
| 28.01.2026 | 37,87 | 46,30 | 37,66 | 45,23 | 20,97% | 11.717.721,00 |
| 27.01.2026 | 35,99 | 38,00 | 35,10 | 37,39 | 7,17% | 3.133.991,00 |
| 26.01.2026 | 35,57 | 36,75 | 34,54 | 34,89 | -2,32% | 3.242.980,00 |
| 23.01.2026 | 37,90 | 37,90 | 35,68 | 35,72 | -6,37% | 2.976.162,00 |
| 22.01.2026 | 39,99 | 41,39 | 38,01 | 38,15 | -0,60% | 4.269.073,00 |
| 21.01.2026 | 39,41 | 40,00 | 35,54 | 38,38 | -2,24% | 3.450.340,00 |
| 20.01.2026 | 35,55 | 39,94 | 35,37 | 39,26 | 5,99% | 4.089.720,00 |
| 16.01.2026 | 38,10 | 40,05 | 37,00 | 37,04 | 0,11% | 4.257.869,00 |
| 15.01.2026 | 35,31 | 38,71 | 35,19 | 37,00 | 7,34% | 5.691.194,00 |
| 14.01.2026 | 34,09 | 34,55 | 33,28 | 34,47 | 0,85% | 2.088.032,00 |
| 13.01.2026 | 33,90 | 35,02 | 33,13 | 34,18 | 1,36% | 3.169.010,00 |
| 12.01.2026 | 33,15 | 34,44 | 32,60 | 33,72 | -0,94% | 3.848.739,00 |
| 09.01.2026 | 32,65 | 34,49 | 31,86 | 34,04 | 3,12% | 5.546.323,00 |
| 08.01.2026 | 37,91 | 38,00 | 31,67 | 33,01 | -13,26% | 8.578.819,00 |
| 07.01.2026 | 37,54 | 39,50 | 36,81 | 38,06 | -1,44% | 3.814.381,00 |
| 06.01.2026 | 35,01 | 39,19 | 34,02 | 38,61 | 10,35% | 5.061.814,00 |
| 05.01.2026 | 41,06 | 41,35 | 34,81 | 34,99 | -11,64% | 6.609.602,00 |
| 02.01.2026 | 36,35 | 40,10 | 35,76 | 39,60 | 13,60% | 4.857.558,00 |
| 31.12.2025 | 35,75 | 36,00 | 34,80 | 34,86 | -3,22% | 2.744.157,00 |
| 30.12.2025 | 36,61 | 37,73 | 35,86 | 36,02 | -1,99% | 2.312.479,00 |
| 29.12.2025 | 36,50 | 39,22 | 36,25 | 36,75 | -1,13% | 3.743.731,00 |
| 26.12.2025 | 41,00 | 41,20 | 37,10 | 37,17 | -9,34% | 3.825.354,00 |
| 24.12.2025 | 40,73 | 41,47 | 39,97 | 41,00 | 0,89% | 2.369.979,00 |
| 23.12.2025 | 37,64 | 41,96 | 37,26 | 40,64 | 3,95% | 9.343.166,00 |
| 22.12.2025 | 32,29 | 39,60 | 32,29 | 39,10 | 24,82% | 9.773.210,00 |
| 19.12.2025 | 29,76 | 31,93 | 29,33 | 31,32 | 7,08% | 5.123.936,00 |
| 18.12.2025 | 28,20 | 29,80 | 27,78 | 29,25 | 7,77% | 4.536.861,00 |
| 17.12.2025 | 29,68 | 30,40 | 26,80 | 27,14 | -6,28% | 3.400.764,00 |
| 16.12.2025 | 29,32 | 30,11 | 27,77 | 28,96 | -3,14% | 4.068.229,00 |
| 15.12.2025 | 33,68 | 33,90 | 29,69 | 29,90 | -6,74% | 4.421.854,00 |