15,000€
0,67%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,80 | 14,95 | 14,80 | 14,95 | 0,34% | 2,00 |
| 04.06.2025 | 15,00 | 15,30 | 14,50 | 14,90 | 2,05% | 1.987,00 |
| 03.06.2025 | 14,60 | 15,10 | 14,60 | 14,60 | 8,15% | 863,00 |
| 02.06.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | 837,00 |
| 30.05.2025 | 14,50 | 14,50 | 13,60 | 13,70 | -6,16% | 2.423,00 |
| 29.05.2025 | 16,10 | 16,10 | 14,60 | 14,60 | -7,59% | 796,00 |
| 28.05.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -5,95% | 179,00 |
| 27.05.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | 138,00 |
| 26.05.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 5,19% | 425,00 |
| 23.05.2025 | 15,70 | 15,70 | 15,20 | 15,40 | -1,28% | 1.524,00 |
| 22.05.2025 | 14,80 | 15,60 | 14,70 | 15,60 | 3,31% | 781,00 |
| 21.05.2025 | 16,80 | 16,90 | 15,10 | 15,10 | -10,12% | 2.095,00 |
| 20.05.2025 | 17,00 | 17,10 | 16,70 | 16,80 | 0,60% | 944,00 |
| 19.05.2025 | 16,30 | 16,70 | 15,80 | 16,70 | 0,00% | 2.633,00 |
| 16.05.2025 | 17,00 | 17,50 | 16,60 | 16,70 | 1,21% | 3.327,00 |
| 15.05.2025 | 17,00 | 17,00 | 15,70 | 16,50 | -4,62% | 1.135,00 |
| 14.05.2025 | 18,30 | 18,30 | 16,90 | 17,30 | -7,98% | 828,00 |
| 13.05.2025 | 16,10 | 18,80 | 15,80 | 18,80 | 16,77% | 11.441,00 |
| 12.05.2025 | 13,50 | 16,90 | 13,50 | 16,10 | 24,81% | 7.132,00 |
| 09.05.2025 | 12,00 | 13,40 | 11,60 | 12,90 | -3,01% | 3.956,00 |
| 08.05.2025 | 12,80 | 13,40 | 12,40 | 13,30 | 9,02% | 2.160,00 |
| 07.05.2025 | 12,90 | 12,90 | 12,10 | 12,20 | 0,83% | 2.638,00 |
| 06.05.2025 | 12,20 | 12,60 | 11,90 | 12,10 | -6,20% | 4.639,00 |
| 05.05.2025 | 13,30 | 13,30 | 12,60 | 12,90 | -4,44% | 2.602,00 |
| 02.05.2025 | 13,20 | 13,50 | 12,80 | 13,50 | 21,62% | 2.155,00 |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 1.262,00 |
| 29.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 400,00 |
| 28.04.2025 | 11,20 | 11,70 | 11,20 | 11,20 | -0,88% | 2.475,00 |
| 25.04.2025 | 11,30 | 11,30 | 10,90 | 11,30 | -0,88% | 1.018,00 |
| 24.04.2025 | 10,90 | 11,50 | 10,90 | 11,40 | 7,55% | 176,00 |
| 23.04.2025 | 10,20 | 11,10 | 10,10 | 10,60 | 19,77% | 1.850,00 |
| 22.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -4,32% | 465,00 |
| 17.04.2025 | 9,35 | 9,60 | 9,25 | 9,25 | 2,78% | 1.276,00 |
| 16.04.2025 | 9,60 | 9,60 | 8,85 | 9,00 | -10,89% | 591,00 |
| 15.04.2025 | 10,00 | 10,30 | 10,00 | 10,10 | 1,51% | 731,00 |
| 14.04.2025 | 10,50 | 10,60 | 9,55 | 9,95 | 0,00% | 5.518,00 |
| 11.04.2025 | 10,80 | 10,80 | 9,55 | 9,95 | -5,24% | 6.294,00 |
| 10.04.2025 | 12,70 | 12,80 | 10,50 | 10,50 | -17,32% | 5.452,00 |
| 09.04.2025 | 9,80 | 13,20 | 9,70 | 12,70 | 31,61% | 23.935,00 |
| 08.04.2025 | 10,60 | 11,40 | 9,65 | 9,65 | -4,46% | 13.104,00 |
| 07.04.2025 | 9,40 | 11,40 | 8,80 | 10,10 | 1,00% | 16.676,00 |
| 04.04.2025 | 11,70 | 11,90 | 9,60 | 10,00 | -14,53% | 4.121,00 |
| 03.04.2025 | 14,10 | 14,10 | 11,50 | 11,70 | -20,68% | 553,00 |
| 02.04.2025 | 14,10 | 15,15 | 13,45 | 14,75 | 6,12% | - |
| 01.04.2025 | 14,30 | 15,10 | 13,90 | 13,90 | -2,80% | 895,00 |
| 31.03.2025 | 14,90 | 14,90 | 14,30 | 14,30 | -4,03% | 283,00 |
| 28.03.2025 | 16,20 | 16,20 | 14,90 | 14,90 | -9,70% | 75,00 |
| 27.03.2025 | 18,15 | 18,30 | 16,20 | 16,50 | -8,84% | - |
| 26.03.2025 | 19,80 | 19,80 | 18,10 | 18,10 | -11,27% | 554,00 |
| 25.03.2025 | 20,40 | 20,80 | 19,30 | 20,40 | -1,92% | 2.025,00 |
| 24.03.2025 | 19,20 | 21,00 | 19,10 | 20,80 | 14,92% | 5.644,00 |
| 21.03.2025 | 19,30 | 19,30 | 18,10 | 18,10 | -4,74% | 4.579,00 |
| 20.03.2025 | 19,80 | 19,90 | 19,00 | 19,00 | -3,55% | 619,00 |
| 19.03.2025 | 18,70 | 19,70 | 18,40 | 19,70 | 4,23% | 830,00 |
| 18.03.2025 | 19,40 | 19,80 | 18,60 | 18,90 | 0,00% | 1.257,00 |
| 17.03.2025 | 20,60 | 21,60 | 18,90 | 18,90 | -7,35% | 5.708,00 |
| 14.03.2025 | 24,00 | 24,00 | 18,50 | 20,40 | 36,91% | 12.713,00 |
| 13.03.2025 | 17,00 | 17,00 | 14,60 | 14,90 | -11,31% | 4.995,00 |
| 12.03.2025 | 14,50 | 16,90 | 14,50 | 16,80 | 22,63% | 422,00 |
| 11.03.2025 | 12,90 | 13,70 | 12,90 | 13,70 | 5,38% | 550,00 |
| 10.03.2025 | 14,10 | 14,10 | 12,90 | 13,00 | -6,47% | 1.904,00 |
| 07.03.2025 | 14,70 | 14,70 | 13,90 | 13,90 | -6,08% | 533,00 |
| 06.03.2025 | 16,60 | 16,60 | 14,80 | 14,80 | -12,94% | 1.119,00 |
| 05.03.2025 | 17,80 | 17,80 | 17,00 | 17,00 | 4,94% | 158,00 |
| 04.03.2025 | 17,30 | 17,30 | 15,90 | 16,20 | -3,57% | 417,00 |
| 03.03.2025 | 21,00 | 21,40 | 16,80 | 16,80 | -20,00% | 565,00 |
| 28.02.2025 | 22,00 | 22,00 | 19,90 | 21,00 | -13,93% | 8.003,00 |
| 27.02.2025 | 21,80 | 24,40 | 21,60 | 24,40 | 0,00% | 2.060,00 |
| 26.02.2025 | 23,80 | 25,00 | 23,80 | 24,40 | 8,93% | 195,00 |
| 25.02.2025 | 26,00 | 26,00 | 21,80 | 22,40 | -16,42% | 705,00 |
| 24.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 4,00 |
| 21.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 1,53% | 440,00 |
| 20.02.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,24% | 1.640,00 |
| 19.02.2025 | 25,60 | 28,20 | 25,60 | 26,80 | 6,35% | 1.211,00 |
| 18.02.2025 | 25,20 | 26,80 | 25,20 | 25,20 | 0,00% | 3.224,00 |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 800,00 |
| 14.02.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,47% | 239,00 |
| 13.02.2025 | 24,60 | 26,30 | 24,20 | 25,90 | 4,44% | - |
| 12.02.2025 | 26,60 | 26,60 | 24,80 | 24,80 | -13,89% | 355,00 |
| 11.02.2025 | 28,80 | 29,20 | 28,00 | 28,80 | -3,36% | 2.584,00 |
| 10.02.2025 | 28,60 | 30,60 | 28,60 | 29,80 | 4,93% | 2.040,00 |
| 07.02.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -0,70% | 230,00 |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,54% | 20,00 |
| 05.02.2025 | 25,90 | 28,30 | 25,10 | 27,10 | 11,98% | - |
| 04.02.2025 | 25,40 | 25,40 | 22,20 | 24,20 | -6,20% | 1.593,00 |
| 03.02.2025 | 27,00 | 27,00 | 25,00 | 25,80 | -4,09% | 772,00 |
| 31.01.2025 | 27,20 | 28,30 | 26,50 | 26,90 | 1,13% | - |
| 30.01.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 4,72% | 320,00 |
| 29.01.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | 202,00 |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 7,76% | 100,00 |
| 27.01.2025 | 27,80 | 27,80 | 23,00 | 23,20 | -20,82% | 2.038,00 |
| 24.01.2025 | 31,00 | 31,40 | 29,20 | 29,30 | -8,44% | - |
| 23.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 5,00 |
| 22.01.2025 | 29,60 | 32,80 | 29,60 | 31,60 | 11,27% | 1.438,00 |
| 21.01.2025 | 30,40 | 32,00 | 28,40 | 28,40 | -5,65% | 973,00 |
| 20.01.2025 | 30,30 | 30,30 | 30,10 | 30,10 | 3,79% | - |
| 17.01.2025 | 30,40 | 30,60 | 29,00 | 29,00 | -5,23% | 258,00 |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 65,00 |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 40,00 |
| 14.01.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | 132,00 |