15,150€
-0,33%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,45 | 15,90 | 15,05 | 15,15 | -0,33% | 500,00 |
| 04.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 51,00 |
| 01.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 8,00 |
| 31.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 68,00 |
| 30.10.2024 | 14,20 | 15,00 | 13,90 | 15,00 | 3,45% | 2.789,00 |
| 29.10.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -5,54% | 1.673,00 |
| 28.10.2024 | 16,30 | 16,65 | 15,30 | 15,35 | -4,66% | - |
| 25.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 40,00 |
| 24.10.2024 | 15,90 | 15,90 | 15,70 | 15,90 | -3,64% | 946,00 |
| 23.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 1,00 |
| 22.10.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -2,98% | 1.270,00 |
| 21.10.2024 | 17,40 | 17,40 | 16,60 | 16,80 | -6,67% | 230,00 |
| 18.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 56,00 |
| 17.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 119,00 |
| 16.10.2024 | 15,70 | 17,50 | 15,70 | 17,50 | 7,36% | 3.118,00 |
| 15.10.2024 | 17,20 | 17,20 | 16,20 | 16,30 | -4,12% | 319,00 |
| 14.10.2024 | 16,50 | 17,60 | 16,50 | 17,00 | 5,59% | 3.511,00 |
| 11.10.2024 | 15,50 | 16,10 | 14,90 | 16,10 | 11,81% | 2.390,00 |
| 10.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 25,00 |
| 09.10.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -4,67% | 169,00 |
| 08.10.2024 | 14,60 | 15,10 | 14,60 | 15,00 | 8,70% | 6.119,00 |
| 07.10.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 0,00% | 567,00 |
| 04.10.2024 | 13,00 | 13,80 | 13,00 | 13,80 | 7,81% | 245,00 |
| 03.10.2024 | 12,70 | 12,80 | 12,30 | 12,80 | 4,07% | 600,00 |
| 02.10.2024 | 11,80 | 12,30 | 11,70 | 12,30 | -1,60% | 432,00 |
| 01.10.2024 | 13,10 | 13,10 | 12,50 | 12,50 | -2,34% | 60,00 |
| 30.09.2024 | 12,10 | 12,80 | 12,10 | 12,80 | 1,59% | 200,00 |
| 27.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | 135,00 |
| 26.09.2024 | 13,80 | 14,40 | 13,60 | 13,80 | -1,43% | 1.361,00 |
| 25.09.2024 | 14,50 | 14,50 | 13,90 | 14,00 | -2,78% | 394,00 |
| 24.09.2024 | 14,40 | 15,10 | 14,20 | 14,40 | 14,29% | 8.640,00 |
| 23.09.2024 | 12,60 | 12,60 | 12,50 | 12,60 | 1,61% | 241,00 |
| 20.09.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | 495,00 |
| 19.09.2024 | 11,90 | 12,80 | 11,90 | 12,80 | 3,23% | 1.170,00 |
| 18.09.2024 | 12,00 | 12,40 | 11,80 | 12,40 | 5,08% | 1.365,00 |
| 17.09.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 1.005,00 |
| 16.09.2024 | 12,90 | 12,90 | 12,00 | 12,00 | -6,98% | 406,00 |
| 13.09.2024 | 13,00 | 13,20 | 12,80 | 12,90 | -1,53% | 950,00 |
| 12.09.2024 | 12,50 | 13,30 | 12,50 | 13,10 | 13,91% | 2.606,00 |
| 11.09.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | 900,00 |
| 10.09.2024 | 11,90 | 12,00 | 11,00 | 11,20 | -3,45% | 1.920,00 |
| 09.09.2024 | 10,60 | 11,70 | 10,60 | 11,60 | 9,43% | 795,00 |
| 06.09.2024 | 10,60 | 10,80 | 10,60 | 10,60 | -3,64% | 813,00 |
| 05.09.2024 | 12,00 | 12,00 | 11,00 | 11,00 | -6,78% | 432,00 |
| 04.09.2024 | 11,00 | 11,90 | 10,70 | 11,80 | 9,26% | 6.620,00 |
| 03.09.2024 | 10,30 | 11,20 | 10,30 | 10,80 | 4,85% | 2.428,00 |
| 02.09.2024 | 10,30 | 10,30 | 10,10 | 10,30 | 0,98% | 436,00 |
| 30.08.2024 | 9,38 | 10,20 | 9,30 | 10,20 | 11,48% | - |
| 29.08.2024 | 8,35 | 9,15 | 8,10 | 9,15 | 20,39% | 1.450,00 |
| 28.08.2024 | 7,60 | 7,60 | 7,60 | 7,60 | -11,11% | 110,00 |
| 27.08.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 1,18% | 1,00 |
| 26.08.2024 | 8,45 | 8,45 | 8,45 | 8,45 | 2,42% | 250,00 |
| 23.08.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 2,17% | 2,00 |
| 22.08.2024 | 8,00 | 8,53 | 7,90 | 8,08 | 2,87% | - |
| 21.08.2024 | 7,95 | 7,95 | 7,85 | 7,85 | 0,64% | 290,00 |
| 20.08.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 0,97% | 300,00 |
| 19.08.2024 | 7,50 | 7,85 | 7,33 | 7,73 | 3,34% | - |
| 16.08.2024 | 7,80 | 7,83 | 7,43 | 7,48 | -3,55% | - |
| 15.08.2024 | 7,40 | 7,75 | 7,40 | 7,75 | 6,16% | 3.953,00 |
| 14.08.2024 | 7,20 | 7,30 | 7,00 | 7,30 | 0,34% | 1.418,00 |
| 13.08.2024 | 7,23 | 7,48 | 7,15 | 7,28 | 1,04% | - |
| 12.08.2024 | 7,20 | 7,20 | 7,20 | 7,20 | -0,69% | 300,00 |
| 09.08.2024 | 7,40 | 7,40 | 7,25 | 7,25 | 4,32% | 350,00 |
| 08.08.2024 | 6,30 | 6,95 | 6,30 | 6,95 | 7,75% | 1.000,00 |
| 07.08.2024 | 7,15 | 7,15 | 6,45 | 6,45 | -6,52% | 770,00 |
| 06.08.2024 | 6,45 | 6,90 | 6,30 | 6,90 | 9,52% | 652,00 |
| 05.08.2024 | 6,75 | 6,75 | 6,00 | 6,30 | -12,50% | 9.295,00 |
| 02.08.2024 | 7,50 | 7,50 | 6,95 | 7,20 | -16,76% | 1.091,00 |
| 01.08.2024 | 9,00 | 9,00 | 8,65 | 8,65 | 1,17% | 492,00 |
| 31.07.2024 | 7,70 | 8,55 | 7,70 | 8,55 | 16,33% | 740,00 |
| 30.07.2024 | 7,55 | 7,60 | 7,35 | 7,35 | -9,26% | 616,00 |
| 29.07.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -0,61% | 5,00 |
| 26.07.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 1,88% | 16,00 |
| 25.07.2024 | 8,20 | 8,20 | 7,80 | 8,00 | -2,44% | 1.850,00 |
| 24.07.2024 | 8,90 | 8,90 | 8,20 | 8,20 | -8,89% | 391,00 |
| 23.07.2024 | 8,75 | 9,00 | 8,70 | 9,00 | 4,05% | 3.651,00 |
| 22.07.2024 | 9,00 | 9,10 | 8,60 | 8,65 | -2,81% | 6.503,00 |
| 19.07.2024 | 9,60 | 9,70 | 8,90 | 8,90 | -8,72% | 5.282,00 |
| 18.07.2024 | 10,20 | 10,30 | 9,45 | 9,75 | -3,47% | 2.509,00 |
| 17.07.2024 | 10,80 | 11,20 | 9,85 | 10,10 | -7,34% | 17.581,00 |
| 16.07.2024 | 9,50 | 10,90 | 9,50 | 10,90 | 17,20% | 730,00 |
| 15.07.2024 | 8,55 | 9,30 | 8,55 | 9,30 | 8,77% | 735,00 |
| 12.07.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 0,59% | 130,00 |
| 11.07.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 8,28% | 170,00 |
| 10.07.2024 | 8,10 | 8,10 | 7,85 | 7,85 | 4,67% | 350,00 |
| 09.07.2024 | 7,85 | 7,85 | 7,50 | 7,50 | -3,85% | 900,00 |
| 08.07.2024 | 7,10 | 7,80 | 7,10 | 7,80 | 9,09% | 4.711,00 |
| 05.07.2024 | 7,55 | 7,55 | 7,15 | 7,15 | -5,30% | 88,00 |
| 04.07.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,00% | 350,00 |
| 03.07.2024 | 7,35 | 7,60 | 7,18 | 7,55 | 1,34% | 5,00 |
| 02.07.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -0,67% | 1,00 |
| 01.07.2024 | 8,05 | 8,05 | 7,50 | 7,50 | -5,06% | 609,00 |
| 28.06.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 1,28% | 192,00 |
| 27.06.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 1,30% | 447,00 |
| 26.06.2024 | 7,95 | 7,95 | 7,70 | 7,70 | -4,35% | 310,00 |
| 25.06.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 0,31% | 150,00 |
| 24.06.2024 | 8,53 | 8,53 | 8,03 | 8,03 | -6,14% | - |
| 21.06.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 4,27% | 1.213,00 |
| 20.06.2024 | 9,40 | 9,43 | 8,18 | 8,20 | -11,35% | - |
| 19.06.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -0,27% | 173,00 |