14,600€
-12,05%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 31.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | - |
| 28.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 586,00 |
| 27.01.2025 | 27,60 | 27,60 | 24,00 | 24,00 | -22,08% | 300,00 |
| 24.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 23.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | - |
| 22.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 21.01.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 50,00 |
| 20.01.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | 523,00 |
| 17.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 12,69% | - |
| 15.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 14.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -7,24% | - |
| 13.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 10.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 08.01.2025 | 31,60 | 32,20 | 31,60 | 32,20 | -0,62% | 300,00 |
| 07.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -11,48% | - |
| 06.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 5,78% | - |
| 03.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 30.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -4,28% | - |
| 27.12.2024 | 38,80 | 39,00 | 37,40 | 37,40 | 2,75% | 768,00 |
| 23.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 18,18% | - |
| 20.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | - |
| 19.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 7,95% | - |
| 18.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -10,65% | 188,00 |
| 17.12.2024 | 33,20 | 33,80 | 33,20 | 33,80 | -1,74% | 1.350,00 |
| 16.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 8,86% | - |
| 13.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 12.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 100,00 |
| 11.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -7,69% | - |
| 10.12.2024 | 34,20 | 34,20 | 32,00 | 33,80 | -8,65% | 469,00 |
| 09.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 10,12% | - |
| 06.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -20,00% | - |
| 05.12.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 11,11% | 288,00 |
| 04.12.2024 | 39,60 | 39,60 | 37,80 | 37,80 | -7,80% | 388,00 |
| 03.12.2024 | 39,20 | 41,00 | 39,20 | 41,00 | 1,49% | 6.000,00 |
| 02.12.2024 | 39,00 | 41,40 | 39,00 | 40,40 | 17,44% | 667,00 |
| 29.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.11.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -6,49% | 4,00 |
| 26.11.2024 | 35,80 | 37,00 | 35,80 | 37,00 | 3,35% | 100,00 |
| 25.11.2024 | 37,20 | 37,20 | 35,80 | 35,80 | 6,55% | 1.147,00 |
| 22.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 21.11.2024 | 32,20 | 35,40 | 32,20 | 34,00 | 14,86% | 1.060,00 |
| 20.11.2024 | 27,00 | 29,60 | 27,00 | 29,60 | 13,85% | 200,00 |
| 19.11.2024 | 25,60 | 26,00 | 25,60 | 26,00 | -2,26% | 100,00 |
| 18.11.2024 | 25,40 | 26,60 | 25,20 | 26,60 | 2,31% | 2.530,00 |
| 15.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 14.11.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -6,02% | 200,00 |
| 13.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 12.11.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 8,26% | 800,00 |
| 11.11.2024 | 26,00 | 26,00 | 24,20 | 24,20 | 35,20% | 888,00 |
| 08.11.2024 | 17,70 | 17,90 | 17,50 | 17,90 | 18,54% | 1.776,00 |
| 07.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 06.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 04.11.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 9,09% | 400,00 |
| 01.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 31.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 30.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | 488,00 |
| 29.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
| 28.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 25.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 23.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 22.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 21.10.2024 | 17,00 | 17,00 | 16,50 | 16,50 | -8,33% | 488,00 |
| 18.10.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 3,45% | 35,00 |
| 17.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 7,41% | - |
| 16.10.2024 | 15,90 | 16,20 | 15,90 | 16,20 | -1,22% | 488,00 |
| 15.10.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -5,75% | 300,00 |
| 14.10.2024 | 16,20 | 17,40 | 16,20 | 17,40 | 15,23% | 119,00 |