20,700€
4,55%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,05 | 21,10 | 20,05 | 20,70 | 4,55% | 1.330,00 |
| 02.09.2025 | 20,80 | 20,80 | 19,20 | 19,80 | -7,48% | 1.516,00 |
| 01.09.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 286,00 |
| 29.08.2025 | 22,00 | 22,60 | 20,80 | 20,80 | -5,45% | 922,00 |
| 28.08.2025 | 20,40 | 22,00 | 20,40 | 22,00 | 1,85% | 1.982,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 462,00 |
| 26.08.2025 | 20,80 | 22,20 | 20,80 | 22,00 | 3,77% | 50,00 |
| 25.08.2025 | 21,20 | 22,40 | 21,20 | 21,20 | 0,00% | 4.180,00 |
| 22.08.2025 | 20,60 | 22,20 | 20,20 | 21,20 | 3,92% | 833,00 |
| 21.08.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 12,09% | 1.878,00 |
| 20.08.2025 | 19,50 | 20,00 | 18,10 | 18,20 | -5,70% | 1.945,00 |
| 19.08.2025 | 22,40 | 22,40 | 19,30 | 19,30 | -14,60% | 7.971,00 |
| 18.08.2025 | 19,60 | 23,00 | 19,50 | 22,60 | 18,32% | 2.170,00 |
| 15.08.2025 | 18,80 | 19,10 | 18,30 | 19,10 | 7,30% | 3.538,00 |
| 14.08.2025 | 19,50 | 19,50 | 17,70 | 17,80 | -8,72% | 904,00 |
| 13.08.2025 | 20,60 | 20,60 | 19,30 | 19,50 | -1,52% | 1.175,00 |
| 12.08.2025 | 18,10 | 20,40 | 18,10 | 19,80 | 13,79% | 2.500,00 |
| 11.08.2025 | 18,80 | 18,80 | 17,40 | 17,40 | -1,69% | 644,00 |
| 08.08.2025 | 18,30 | 19,90 | 17,70 | 17,70 | -7,81% | 1.624,00 |
| 07.08.2025 | 20,40 | 20,40 | 18,90 | 19,20 | -2,54% | 1.529,00 |
| 06.08.2025 | 18,40 | 19,70 | 18,30 | 19,70 | 7,07% | 855,00 |
| 05.08.2025 | 19,40 | 19,40 | 17,80 | 18,40 | -3,16% | 698,00 |
| 04.08.2025 | 19,00 | 19,40 | 18,80 | 19,00 | 0,53% | 851,00 |
| 01.08.2025 | 19,80 | 19,90 | 18,40 | 18,90 | -8,25% | 5.249,00 |
| 31.07.2025 | 21,20 | 21,20 | 20,20 | 20,60 | 1,98% | 4.021,00 |
| 30.07.2025 | 20,40 | 20,60 | 19,60 | 20,20 | -2,88% | 8.819,00 |
| 29.07.2025 | 22,00 | 22,40 | 20,80 | 20,80 | -4,59% | 2.132,00 |
| 28.07.2025 | 23,20 | 24,20 | 21,40 | 21,80 | -2,68% | 9.095,00 |
| 25.07.2025 | 21,60 | 23,60 | 21,60 | 22,40 | 1,82% | 10.490,00 |
| 24.07.2025 | 22,80 | 23,20 | 22,00 | 22,00 | -1,79% | 1.271,00 |
| 23.07.2025 | 22,60 | 23,40 | 22,00 | 22,40 | 0,00% | 3.967,00 |
| 22.07.2025 | 24,00 | 24,00 | 21,80 | 22,40 | -9,68% | 4.328,00 |
| 21.07.2025 | 24,40 | 25,00 | 23,80 | 24,80 | 1,64% | 1.277,00 |
| 18.07.2025 | 25,60 | 25,60 | 23,80 | 24,40 | -6,15% | 634,00 |
| 17.07.2025 | 25,20 | 26,00 | 25,00 | 26,00 | 4,84% | 339,00 |
| 16.07.2025 | 24,60 | 25,20 | 22,60 | 24,80 | 0,00% | 3.772,00 |
| 15.07.2025 | 25,60 | 27,80 | 24,80 | 24,80 | -0,80% | 1.571,00 |
| 14.07.2025 | 24,40 | 25,00 | 23,20 | 25,00 | 0,81% | 2.053,00 |
| 11.07.2025 | 24,00 | 24,80 | 23,80 | 24,80 | 3,33% | 996,00 |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 15,00 |
| 09.07.2025 | 23,00 | 24,40 | 22,40 | 24,00 | 6,19% | 2.141,00 |
| 08.07.2025 | 22,80 | 22,80 | 22,40 | 22,60 | -1,74% | 1.014,00 |
| 07.07.2025 | 24,20 | 24,20 | 22,00 | 23,00 | -4,96% | 2.532,00 |
| 04.07.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 23,00 |
| 03.07.2025 | 22,80 | 26,00 | 22,40 | 23,80 | 6,25% | 743,00 |
| 02.07.2025 | 21,40 | 22,40 | 21,00 | 22,40 | 2,75% | 1.756,00 |
| 01.07.2025 | 21,80 | 21,80 | 20,40 | 21,80 | 0,00% | 1.150,00 |
| 30.06.2025 | 22,60 | 23,60 | 21,40 | 21,80 | -2,68% | 3.279,00 |
| 27.06.2025 | 24,00 | 24,40 | 22,20 | 22,40 | -5,08% | 2.674,00 |
| 26.06.2025 | 22,60 | 23,60 | 22,00 | 23,60 | 5,36% | 2.237,00 |
| 25.06.2025 | 19,80 | 22,80 | 19,00 | 22,40 | 12,00% | 5.526,00 |
| 24.06.2025 | 19,80 | 20,80 | 19,60 | 20,00 | 3,63% | 11.489,00 |
| 23.06.2025 | 20,00 | 20,80 | 18,30 | 19,30 | -4,46% | 11.954,00 |
| 20.06.2025 | 17,40 | 20,60 | 17,30 | 20,20 | 23,17% | 8.134,00 |
| 19.06.2025 | 17,40 | 17,40 | 16,40 | 16,40 | -2,96% | 678,00 |
| 18.06.2025 | 15,40 | 17,30 | 15,30 | 16,90 | 12,67% | 4.694,00 |
| 17.06.2025 | 14,80 | 15,20 | 14,50 | 15,00 | 1,35% | 1.491,00 |
| 16.06.2025 | 13,90 | 15,60 | 13,70 | 14,80 | 11,28% | 3.031,00 |
| 13.06.2025 | 14,40 | 14,40 | 13,30 | 13,30 | -8,90% | 2.935,00 |
| 12.06.2025 | 16,40 | 16,90 | 14,50 | 14,60 | -0,68% | 6.458,00 |
| 11.06.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 3,52% | 375,00 |
| 10.06.2025 | 14,90 | 14,90 | 14,10 | 14,20 | -4,05% | 655,00 |
| 09.06.2025 | 14,80 | 14,80 | 14,60 | 14,80 | 1,37% | 658,00 |
| 06.06.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 5,04% | 603,00 |
| 05.06.2025 | 14,80 | 15,20 | 13,90 | 13,90 | -6,71% | 5.244,00 |
| 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 |