23,800€
19,60%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 12,56% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 24.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 23.06.2025 | 19,30 | 19,70 | 19,30 | 19,60 | -3,92% | 1.550,00 |
| 20.06.2025 | 16,90 | 20,40 | 16,90 | 20,40 | 20,00% | 30,00 |
| 19.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 17,24% | - |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 17.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 9,77% | - |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -6,34% | - |
| 13.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | 865,00 |
| 12.06.2025 | 15,80 | 16,30 | 15,00 | 15,00 | 5,63% | 865,00 |
| 11.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 10.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 09.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 04.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 9,63% | 50,00 |
| 03.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 02.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -10,14% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -7,50% | - |
| 29.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 28.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 27.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 26.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 9,03% | - |
| 23.05.2025 | 15,40 | 15,40 | 14,40 | 14,40 | -2,04% | 170,00 |
| 22.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -10,91% | - |
| 21.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 20.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 19.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 16.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 15.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | - |
| 14.05.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 14,29% | 22,00 |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 11,03% | - |
| 12.05.2025 | 13,30 | 14,50 | 13,30 | 14,50 | 19,83% | 30,00 |
| 09.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 08.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.05.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 200,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 05.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.05.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 17,12% | 200,00 |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 29.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 28.04.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 0,00% | 150,00 |
| 25.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 23.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 16,09% | - |
| 22.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -5,95% | - |
| 17.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 16.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -3,57% | - |
| 15.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 11.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -15,20% | - |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 33,69% | - |
| 09.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -10,10% | - |
| 08.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | 66,00 |
| 07.04.2025 | 8,85 | 10,40 | 8,85 | 10,40 | -8,77% | 1.211,00 |
| 04.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -12,31% | - |
| 03.04.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -5,80% | 50,00 |
| 02.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 01.04.2025 | 14,00 | 14,60 | 14,00 | 14,60 | -1,35% | 200,00 |
| 31.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -8,64% | - |
| 28.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,90% | - |
| 27.03.2025 | 17,90 | 19,20 | 17,40 | 17,40 | -12,56% | 185,00 |
| 26.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,00 | 20,40 | 7,94% | 488,00 |
| 24.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 21.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 20.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 19.03.2025 | 18,40 | 18,80 | 18,40 | 18,80 | -2,08% | 104,00 |
| 18.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 17.03.2025 | 20,00 | 21,40 | 19,50 | 19,50 | -3,47% | 488,00 |
| 14.03.2025 | 22,20 | 22,40 | 19,80 | 20,20 | 35,57% | 258,00 |
| 13.03.2025 | 15,80 | 15,80 | 14,90 | 14,90 | -8,59% | 100,00 |
| 12.03.2025 | 13,70 | 16,30 | 13,70 | 16,30 | 26,36% | 211,00 |
| 11.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -10,42% | - |
| 10.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 07.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -13,86% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 05.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 04.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -16,99% | - |
| 03.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | - |
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 27.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -2,65% | 400,00 |
| 26.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -13,74% | - |
| 25.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 24.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -12,00% | - |
| 21.02.2025 | 26,40 | 30,00 | 26,40 | 30,00 | 15,38% | 300,00 |
| 20.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 18.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 14.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | - |
| 13.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -9,02% | - |
| 12.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 11.02.2025 | 29,20 | 29,20 | 27,00 | 27,00 | -6,25% | 488,00 |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 07.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 06.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 7,81% | 488,00 |
| 05.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 04.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |