32,200€
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 37,00 | 37,00 | 32,20 | 32,20 | -13,44% | 25,00 |
| 28.01.2026 | 31,00 | 37,20 | 31,00 | 37,20 | 27,40% | 17,00 |
| 27.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 26.01.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -8,13% | 260,00 |
| 23.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 22.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 21.01.2026 | 33,20 | 33,20 | 31,00 | 31,00 | -7,19% | 90,00 |
| 20.01.2026 | 30,20 | 33,40 | 30,20 | 33,40 | 6,37% | 15,00 |
| 19.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 16.01.2026 | 31,40 | 32,40 | 31,40 | 32,40 | 10,96% | 35,00 |
| 15.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 14.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 12.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 09.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | -10,06% | 771,00 |
| 08.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 07.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 10,20% | - |
| 06.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -15,03% | - |
| 05.01.2026 | 33,40 | 34,60 | 33,40 | 34,60 | 16,11% | 1,00 |
| 02.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 30.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 29.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 23.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 21,64% | - |
| 22.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 8,94% | - |
| 19.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | - |
| 18.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -10,37% | 1.000,00 |
| 15.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -11,18% | - |
| 12.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 11.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 11,63% | - |
| 10.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 09.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 04.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 03.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 02.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 28.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 27.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | - |
| 26.11.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 4,71% | 425,00 |
| 25.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | - |
| 24.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 6,59% | - |
| 21.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -10,70% | - |
| 20.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,06% | - |
| 19.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 18.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 17.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 14.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -14,08% | - |
| 13.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 11.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -9,92% | - |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 15,24% | - |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -19,85% | - |
| 06.11.2025 | 27,20 | 27,60 | 26,20 | 26,20 | 3,15% | 325,00 |
| 05.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -8,63% | - |
| 04.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -8,55% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 31.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 30.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 29.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 28.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | - |
| 27.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 8,89% | - |
| 24.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 23.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -9,86% | - |
| 22.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 20.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,03% | - |
| 17.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -8,57% | - |
| 16.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 13,82% | - |
| 15.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -14,18% | - |
| 10.10.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 70,00 |
| 09.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 08.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 07.10.2025 | 28,60 | 28,60 | 27,00 | 27,00 | 5,47% | 188,00 |
| 06.10.2025 | 23,80 | 25,60 | 23,80 | 25,60 | 8,47% | 200,00 |
| 03.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 02.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 14,81% | 250,00 |
| 01.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 30.09.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 43,00 |
| 29.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 26.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 23.09.2025 | 25,60 | 25,60 | 25,00 | 25,00 | 2,46% | 17,00 |
| 22.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 19.09.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 200,00 |
| 18.09.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 3,33% | 1.000,00 |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 300,00 |
| 16.09.2025 | 24,80 | 24,80 | 23,80 | 23,80 | 4,39% | 170,00 |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 11.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 14,71% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.09.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -3,81% | 1.758,00 |
| 08.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 5,53% | 1.000,00 |
| 05.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |