75,155€
0,76%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 77,21 | 77,72 | 74,65 | 75,29 | 0,93% | 2.650,00 |
| 15.10.2026 | 75,01 | 76,00 | 68,18 | 74,59 | -3,53% | 19.240,00 |
| 14.10.2026 | 86,98 | 88,22 | 77,00 | 77,32 | -11,29% | 11.908,00 |
| 13.10.2026 | 90,30 | 91,21 | 85,01 | 87,16 | -3,53% | 11.865,00 |
| 12.10.2026 | 99,23 | 99,94 | 89,01 | 90,35 | -7,51% | 13.707,00 |
| 09.10.2026 | 98,74 | 104,30 | 97,62 | 97,69 | 3,12% | 10.543,00 |
| 08.10.2026 | 107,18 | 109,20 | 93,80 | 94,73 | -13,69% | 21.177,00 |
| 07.10.2026 | 113,90 | 114,96 | 107,22 | 109,76 | -4,77% | 6.927,00 |
| 06.10.2026 | 109,82 | 116,32 | 107,86 | 115,26 | 6,21% | 9.108,00 |
| 05.10.2026 | 105,00 | 108,52 | 101,00 | 108,52 | 5,94% | 8.639,00 |
| 02.10.2026 | 96,51 | 103,98 | 95,00 | 102,44 | 7,10% | 10.476,00 |
| 01.10.2026 | 90,16 | 96,43 | 87,93 | 95,65 | 9,14% | 3.912,00 |
| 30.09.2026 | 88,89 | 91,50 | 85,01 | 87,64 | -1,68% | 4.566,00 |
| 29.09.2026 | 85,22 | 91,34 | 85,22 | 89,14 | 4,26% | 3.676,00 |
| 28.09.2026 | 87,56 | 89,78 | 82,50 | 85,50 | -3,90% | 4.075,00 |
| 25.09.2026 | 90,78 | 91,16 | 88,48 | 88,97 | 0,11% | 2.109,00 |
| 24.09.2026 | 88,01 | 90,59 | 86,27 | 88,87 | -0,03% | 5.171,00 |
| 23.09.2026 | 92,74 | 94,59 | 88,68 | 88,90 | -4,73% | 3.063,00 |
| 22.09.2026 | 94,65 | 96,70 | 91,00 | 93,31 | -1,74% | 7.523,00 |
| 21.09.2026 | 92,83 | 95,34 | 91,61 | 94,96 | 5,22% | 4.856,00 |
| 18.09.2026 | 87,15 | 91,21 | 86,35 | 90,25 | 5,64% | 2.423,00 |
| 17.09.2026 | 86,40 | 89,10 | 85,13 | 85,43 | 1,22% | 3.235,00 |
| 16.09.2026 | 83,52 | 86,25 | 82,01 | 84,40 | 1,61% | 2.443,00 |
| 15.09.2026 | 83,04 | 86,47 | 82,47 | 83,06 | 0,07% | 1.838,00 |
| 14.09.2026 | 86,51 | 87,60 | 83,00 | 83,00 | -8,48% | 6.135,00 |
| 11.09.2026 | 89,73 | 93,12 | 89,01 | 90,69 | 1,56% | 3.077,00 |
| 10.09.2026 | 92,04 | 94,02 | 88,98 | 89,30 | -3,77% | 3.784,00 |
| 09.09.2026 | 95,04 | 98,00 | 92,80 | 92,80 | -3,80% | 3.005,00 |
| 08.09.2026 | 94,01 | 100,40 | 91,37 | 96,47 | 3,18% | 9.398,00 |
| 07.09.2026 | 92,10 | 95,50 | 92,01 | 93,50 | 2,82% | 2.795,00 |
| 04.09.2026 | 88,68 | 91,66 | 87,02 | 90,94 | 5,19% | 5.452,00 |
| 03.09.2026 | 89,64 | 89,64 | 83,50 | 86,45 | -2,67% | 5.142,00 |
| 02.09.2026 | 87,48 | 89,99 | 87,27 | 88,82 | -0,86% | 2.715,00 |
| 01.09.2026 | 93,26 | 93,49 | 87,25 | 89,59 | -2,94% | 3.157,00 |
| 31.08.2026 | 93,20 | 93,32 | 89,80 | 92,30 | 0,54% | 2.604,00 |
| 28.08.2026 | 95,00 | 95,90 | 90,94 | 91,80 | -6,36% | 4.296,00 |
| 27.08.2026 | 100,46 | 104,18 | 95,96 | 98,04 | 0,48% | 12.695,00 |
| 26.08.2026 | 96,60 | 98,15 | 94,70 | 97,57 | 0,69% | 8.478,00 |
| 25.08.2026 | 97,30 | 98,43 | 95,00 | 96,90 | 4,82% | 21.716,00 |
| 24.08.2026 | 93,80 | 96,46 | 87,51 | 92,44 | -13,77% | 21.035,00 |
| 21.08.2026 | 111,54 | 113,64 | 104,96 | 107,20 | -3,65% | 5.065,00 |
| 20.08.2026 | 109,50 | 111,26 | 102,22 | 111,26 | 5,86% | 10.947,00 |
| 19.08.2026 | 109,54 | 121,30 | 104,62 | 105,10 | -7,81% | 10.654,00 |
| 18.08.2026 | 131,00 | 131,00 | 114,00 | 114,00 | -15,03% | 18.179,00 |
| 17.08.2026 | 133,50 | 139,22 | 127,16 | 134,16 | 2,76% | 7.905,00 |
| 14.08.2026 | 115,74 | 131,24 | 113,16 | 130,56 | 15,13% | 11.811,00 |
| 13.08.2026 | 120,72 | 124,78 | 112,52 | 113,40 | -4,99% | 6.053,00 |
| 12.08.2026 | 118,50 | 123,00 | 112,02 | 119,36 | 3,43% | 8.782,00 |
| 11.08.2026 | 113,54 | 118,40 | 109,18 | 115,40 | -0,43% | 3.815,00 |
| 10.08.2026 | 120,02 | 128,38 | 111,62 | 115,90 | -0,62% | 15.835,00 |
| 07.08.2026 | 116,98 | 128,72 | 114,06 | 116,62 | 8,16% | 24.106,00 |
| 06.08.2026 | 110,10 | 116,12 | 103,10 | 107,82 | -3,35% | 16.278,00 |
| 05.08.2026 | 116,10 | 121,32 | 108,60 | 111,56 | -2,29% | 15.074,00 |
| 04.08.2026 | 97,70 | 118,02 | 97,70 | 114,18 | 19,99% | 15.546,00 |
| 03.08.2026 | 84,60 | 96,13 | 77,07 | 95,16 | 16,19% | 9.454,00 |
| 31.07.2026 | 84,20 | 89,53 | 79,95 | 81,90 | 4,56% | 8.403,00 |
| 30.07.2026 | 67,16 | 78,43 | 65,81 | 78,33 | 17,09% | 10.798,00 |
| 29.07.2026 | 76,66 | 79,16 | 66,52 | 66,90 | -13,44% | 6.898,00 |
| 28.07.2026 | 82,30 | 83,51 | 72,00 | 77,29 | -10,05% | 6.516,00 |
| 27.07.2026 | 91,00 | 92,30 | 81,16 | 85,93 | -3,38% | 3.555,00 |
| 24.07.2026 | 97,61 | 98,94 | 87,97 | 88,94 | -9,85% | 5.300,00 |
| 23.07.2026 | 99,50 | 104,30 | 94,50 | 98,66 | 1,74% | 9.474,00 |
| 22.07.2026 | 103,38 | 103,38 | 96,47 | 96,97 | -7,37% | 5.599,00 |
| 21.07.2026 | 94,08 | 105,18 | 93,52 | 104,68 | 16,31% | 6.811,00 |
| 20.07.2026 | 90,72 | 95,00 | 89,10 | 90,00 | 0,75% | 3.062,00 |
| 17.07.2026 | 84,78 | 92,94 | 80,56 | 89,33 | 1,81% | 6.016,00 |
| 16.07.2026 | 95,50 | 96,27 | 85,54 | 87,74 | -8,41% | 6.883,00 |
| 15.07.2026 | 112,98 | 113,18 | 92,64 | 95,80 | -12,59% | 10.261,00 |
| 14.07.2026 | 99,40 | 111,64 | 99,01 | 109,60 | 11,63% | 2.345,00 |
| 13.07.2026 | 102,76 | 102,76 | 96,01 | 98,18 | -5,80% | 2.816,00 |
| 10.07.2026 | 106,96 | 106,96 | 99,09 | 104,22 | -3,20% | 4.542,00 |
| 09.07.2026 | 99,20 | 110,60 | 99,20 | 107,66 | 7,47% | 1.511,00 |
| 08.07.2026 | 98,50 | 103,54 | 93,62 | 100,18 | -0,12% | 7.205,00 |
| 07.07.2026 | 103,94 | 108,32 | 97,48 | 100,30 | -6,97% | 3.154,00 |
| 06.07.2026 | 108,78 | 113,66 | 102,42 | 107,82 | -4,41% | 8.322,00 |
| 03.07.2026 | 107,94 | 112,80 | 107,92 | 112,80 | 6,19% | 4.164,00 |
| 02.07.2026 | 120,96 | 122,98 | 99,07 | 106,22 | -13,29% | 6.485,00 |
| 01.07.2026 | 127,76 | 130,30 | 120,40 | 122,50 | -6,47% | 1.415,00 |
| 30.06.2026 | 132,90 | 133,14 | 126,88 | 130,98 | 0,11% | 2.774,00 |
| 29.06.2026 | 119,60 | 131,50 | 114,44 | 130,84 | 10,08% | 6.644,00 |
| 26.06.2026 | 115,22 | 123,00 | 111,80 | 118,86 | -2,67% | 9.237,00 |
| 25.06.2026 | 134,30 | 138,14 | 118,34 | 122,12 | -5,63% | 9.478,00 |
| 24.06.2026 | 133,60 | 134,92 | 121,26 | 129,40 | -0,80% | 8.776,00 |
| 23.06.2026 | 143,56 | 143,56 | 127,72 | 130,44 | -12,94% | 7.499,00 |
| 22.06.2026 | 140,00 | 154,64 | 136,50 | 149,82 | 3,70% | 8.895,00 |
| 19.06.2026 | 138,98 | 146,00 | 138,02 | 144,48 | 2,13% | 2.251,00 |
| 18.06.2026 | 148,56 | 153,18 | 137,78 | 141,46 | -2,87% | 12.515,00 |
| 17.06.2026 | 153,00 | 154,00 | 144,28 | 145,64 | -1,42% | 3.705,00 |
| 16.06.2026 | 164,12 | 172,80 | 146,32 | 147,74 | -10,46% | 8.721,00 |
| 15.06.2026 | 153,98 | 167,60 | 152,52 | 165,00 | 12,58% | 7.739,00 |
| 12.06.2026 | 152,96 | 154,94 | 142,02 | 146,56 | -2,11% | 4.621,00 |
| 11.06.2026 | 150,62 | 155,98 | 141,46 | 149,72 | -1,44% | 5.540,00 |
| 10.06.2026 | 143,98 | 159,92 | 140,86 | 151,90 | 7,65% | 7.422,00 |
| 09.06.2026 | 176,96 | 180,02 | 139,36 | 141,10 | -17,23% | 13.581,00 |
| 08.06.2026 | 153,00 | 175,88 | 152,08 | 170,48 | 10,43% | 6.189,00 |
| 05.06.2026 | 166,52 | 180,50 | 152,08 | 154,38 | -11,80% | 10.918,00 |
| 04.06.2026 | 155,00 | 180,00 | 146,50 | 175,04 | 9,40% | 10.075,00 |
| 03.06.2026 | 179,98 | 182,42 | 156,52 | 160,00 | -8,67% | 8.799,00 |
| 02.06.2026 | 157,54 | 176,68 | 157,52 | 175,18 | 9,54% | 15.096,00 |
| 01.06.2026 | 138,26 | 164,94 | 130,02 | 159,92 | 15,88% | 10.789,00 |