84,500€
-2,31%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 89,00 | 89,00 | 82,00 | 85,50 | -3,39% | 2.237,00 |
| 26.03.2026 | 96,50 | 97,50 | 85,00 | 88,50 | -10,61% | 6.576,00 |
| 25.03.2026 | 102,00 | 105,00 | 94,00 | 99,00 | -1,00% | 9.126,00 |
| 24.03.2026 | 84,50 | 100,00 | 84,00 | 100,00 | 16,96% | 8.915,00 |
| 23.03.2026 | 73,00 | 85,50 | 71,50 | 85,50 | 11,04% | 5.423,00 |
| 20.03.2026 | 89,50 | 90,50 | 73,50 | 77,00 | -14,44% | 4.583,00 |
| 19.03.2026 | 81,50 | 90,00 | 75,50 | 90,00 | 11,11% | 5.821,00 |
| 18.03.2026 | 80,00 | 86,50 | 79,00 | 81,00 | 6,58% | 3.921,00 |
| 17.03.2026 | 78,50 | 80,00 | 73,50 | 76,00 | -7,32% | 4.586,00 |
| 16.03.2026 | 87,50 | 89,00 | 81,50 | 82,00 | -3,53% | 3.546,00 |
| 13.03.2026 | 87,00 | 93,00 | 82,50 | 85,00 | -3,41% | 4.136,00 |
| 12.03.2026 | 106,00 | 110,00 | 88,00 | 88,00 | -18,52% | 7.589,00 |
| 11.03.2026 | 105,00 | 112,00 | 99,00 | 108,00 | 0,93% | 5.370,00 |
| 10.03.2026 | 94,50 | 109,00 | 94,50 | 107,00 | 10,88% | 6.921,00 |
| 09.03.2026 | 79,50 | 98,00 | 79,00 | 96,50 | 17,68% | 4.576,00 |
| 06.03.2026 | 88,50 | 99,00 | 82,00 | 82,00 | -5,75% | 3.869,00 |
| 05.03.2026 | 90,00 | 90,00 | 79,00 | 87,00 | 0,00% | 3.440,00 |
| 04.03.2026 | 87,00 | 88,00 | 79,00 | 87,00 | 7,41% | 3.149,00 |
| 03.03.2026 | 82,50 | 84,00 | 75,00 | 81,00 | -7,43% | 2.968,00 |
| 02.03.2026 | 77,00 | 98,00 | 77,00 | 87,50 | 23,24% | 8.462,00 |
| 27.02.2026 | 53,50 | 71,00 | 52,50 | 71,00 | 57,78% | 8.013,00 |
| 26.02.2026 | 49,20 | 50,50 | 45,00 | 45,00 | -8,16% | 2.981,00 |
| 25.02.2026 | 47,00 | 51,00 | 47,00 | 49,00 | 1,66% | 1.909,00 |
| 24.02.2026 | 45,20 | 48,20 | 45,20 | 48,20 | 6,17% | 346,00 |
| 23.02.2026 | 43,80 | 46,80 | 42,60 | 45,40 | 3,65% | 2.211,00 |
| 20.02.2026 | 40,60 | 45,60 | 39,40 | 43,80 | 11,17% | 2.876,00 |
| 19.02.2026 | 37,40 | 39,40 | 37,40 | 39,40 | 5,35% | 9.007,00 |
| 18.02.2026 | 36,80 | 37,40 | 36,80 | 37,40 | -2,09% | 28,00 |
| 17.02.2026 | 37,40 | 38,20 | 34,80 | 38,20 | 3,80% | 987,00 |
| 16.02.2026 | 38,00 | 38,20 | 36,80 | 36,80 | -5,15% | 59,00 |
| 13.02.2026 | 37,60 | 38,80 | 36,60 | 38,80 | 5,43% | 539,00 |
| 12.02.2026 | 38,40 | 38,40 | 35,80 | 36,80 | -10,24% | 2.459,00 |
| 11.02.2026 | 40,20 | 42,80 | 38,60 | 41,00 | 0,49% | 1.196,00 |
| 10.02.2026 | 39,60 | 42,20 | 39,60 | 40,80 | 1,49% | 1.934,00 |
| 09.02.2026 | 38,00 | 41,00 | 36,20 | 40,20 | 6,91% | 7.723,00 |
| 06.02.2026 | 33,00 | 37,60 | 33,00 | 37,60 | 15,34% | 384,00 |
| 05.02.2026 | 35,20 | 35,20 | 31,80 | 32,60 | -1,81% | 919,00 |
| 04.02.2026 | 40,80 | 40,80 | 32,60 | 33,20 | -7,78% | 1.397,00 |
| 03.02.2026 | 38,40 | 39,80 | 36,00 | 36,00 | -2,70% | 280,00 |
| 02.02.2026 | 34,80 | 41,00 | 34,80 | 37,00 | -2,12% | 7.470,00 |
| 30.01.2026 | 32,80 | 40,00 | 31,80 | 37,80 | 15,24% | 5.687,00 |
| 29.01.2026 | 38,00 | 38,40 | 31,60 | 32,80 | -13,23% | 1.883,00 |
| 28.01.2026 | 32,00 | 39,00 | 31,40 | 37,80 | 20,38% | 6.195,00 |
| 27.01.2026 | 30,00 | 31,40 | 30,00 | 31,40 | 7,53% | 817,00 |
| 26.01.2026 | 29,60 | 30,60 | 29,20 | 29,20 | -4,58% | 437,00 |
| 23.01.2026 | 33,00 | 33,00 | 30,60 | 30,60 | -5,56% | 2.372,00 |
| 22.01.2026 | 33,00 | 35,00 | 32,40 | 32,40 | -1,22% | 503,00 |
| 21.01.2026 | 33,40 | 33,60 | 30,60 | 32,80 | -0,61% | 600,00 |
| 20.01.2026 | 29,40 | 33,40 | 29,40 | 33,00 | 5,77% | 2.403,00 |
| 19.01.2026 | 31,20 | 31,20 | 31,00 | 31,20 | -4,29% | 283,00 |
| 16.01.2026 | 32,60 | 34,00 | 32,20 | 32,60 | 1,88% | 196,00 |
| 15.01.2026 | 29,60 | 33,20 | 29,60 | 32,00 | 8,84% | 2.056,00 |
| 14.01.2026 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 337,00 |
| 13.01.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 3,47% | 514,00 |
| 12.01.2026 | 28,00 | 29,00 | 28,00 | 28,80 | -0,69% | 2.412,00 |
| 09.01.2026 | 28,80 | 29,00 | 27,40 | 29,00 | 1,40% | 2.750,00 |
| 08.01.2026 | 31,00 | 31,00 | 27,40 | 28,60 | -13,33% | 1.371,00 |
| 07.01.2026 | 32,40 | 34,00 | 31,80 | 33,00 | 0,00% | 333,00 |
| 06.01.2026 | 30,20 | 33,40 | 29,60 | 33,00 | 9,27% | 901,00 |
| 05.01.2026 | 33,60 | 35,80 | 29,80 | 30,20 | -11,70% | 1.888,00 |
| 02.01.2026 | 29,20 | 34,20 | 29,00 | 34,20 | 9,62% | 1.234,00 |
| 30.12.2025 | 30,80 | 32,20 | 30,80 | 31,20 | 1,30% | 276,00 |
| 29.12.2025 | 32,00 | 32,20 | 30,40 | 30,80 | -10,47% | 924,00 |
| 23.12.2025 | 33,60 | 35,00 | 31,60 | 34,40 | 3,61% | 4.285,00 |
| 22.12.2025 | 27,40 | 33,40 | 27,00 | 33,20 | 23,88% | 5.670,00 |
| 19.12.2025 | 25,40 | 26,80 | 25,40 | 26,80 | 6,35% | 790,00 |
| 18.12.2025 | 23,20 | 25,20 | 23,20 | 25,20 | 8,62% | 628,00 |
| 17.12.2025 | 24,00 | 24,00 | 23,00 | 23,20 | -4,92% | 636,00 |
| 16.12.2025 | 25,40 | 25,40 | 24,00 | 24,40 | -5,43% | 1.065,00 |
| 15.12.2025 | 27,80 | 28,20 | 25,20 | 25,80 | -7,86% | 2.000,00 |
| 12.12.2025 | 30,00 | 30,20 | 28,00 | 28,00 | -9,09% | 431,00 |
| 11.12.2025 | 30,20 | 31,20 | 29,00 | 30,80 | 2,67% | 4.913,00 |
| 10.12.2025 | 26,20 | 30,40 | 25,20 | 30,00 | 15,38% | 5.039,00 |
| 09.12.2025 | 23,60 | 26,00 | 23,40 | 26,00 | 9,24% | 962,00 |
| 08.12.2025 | 23,20 | 23,80 | 22,80 | 23,80 | 2,59% | 29,00 |
| 05.12.2025 | 22,80 | 23,20 | 22,20 | 23,20 | 2,65% | 489,00 |
| 04.12.2025 | 21,80 | 22,60 | 21,40 | 22,60 | 3,67% | 232,00 |
| 03.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 99,00 |
| 02.12.2025 | 22,60 | 23,60 | 22,60 | 22,80 | -0,87% | 1.309,00 |
| 01.12.2025 | 23,20 | 23,20 | 22,40 | 23,00 | -0,86% | 1.736,00 |
| 28.11.2025 | 22,80 | 23,20 | 22,60 | 23,20 | 2,65% | 632,00 |
| 27.11.2025 | 22,40 | 22,60 | 22,00 | 22,60 | -0,88% | 680,00 |
| 26.11.2025 | 20,60 | 22,80 | 20,40 | 22,80 | 15,74% | 1.551,00 |
| 25.11.2025 | 19,80 | 19,80 | 19,20 | 19,70 | 1,55% | 117,00 |
| 24.11.2025 | 18,40 | 19,40 | 18,40 | 19,40 | 8,38% | 31,00 |
| 21.11.2025 | 16,40 | 17,90 | 16,20 | 17,90 | 3,47% | 8.571,00 |
| 20.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | 250,00 |
| 19.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 250,00 |
| 18.11.2025 | 18,20 | 18,40 | 17,80 | 18,40 | 1,10% | 918,00 |
| 17.11.2025 | 19,20 | 19,70 | 18,10 | 18,20 | -2,67% | 727,00 |
| 14.11.2025 | 17,80 | 19,00 | 16,40 | 18,70 | 4,47% | 1.448,00 |
| 13.11.2025 | 20,60 | 20,60 | 17,10 | 17,90 | -12,25% | 2.460,00 |
| 12.11.2025 | 20,60 | 21,20 | 20,20 | 20,40 | -0,97% | 211,00 |
| 11.11.2025 | 22,00 | 22,00 | 20,40 | 20,60 | -6,36% | 3.867,00 |
| 10.11.2025 | 24,40 | 24,40 | 21,00 | 22,00 | -9,09% | 2.323,00 |
| 07.11.2025 | 21,00 | 25,40 | 20,80 | 24,20 | -6,20% | 3.637,00 |
| 06.11.2025 | 28,00 | 28,00 | 25,00 | 25,80 | -6,52% | 647,00 |
| 05.11.2025 | 25,80 | 28,00 | 25,60 | 27,60 | 6,98% | 1.349,00 |
| 04.11.2025 | 28,60 | 28,60 | 24,60 | 25,80 | -9,79% | 3.543,00 |
| 03.11.2025 | 31,40 | 32,00 | 28,60 | 28,60 | -6,54% | 449,00 |