20,300€
-0,49%
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 | 20,70 | 19,90 | 20,00 | -1,96% | - |
| 02.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.08.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 5,00% | 551,00 |
| 28.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -6,54% | - |
| 27.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 26.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 22.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 8,02% | - |
| 21.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 20.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -13,84% | - |
| 19.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 17,28% | 30,00 |
| 18.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 15.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 14.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 13.08.2025 | 19,40 | 20,20 | 19,40 | 19,80 | 8,79% | 365,00 |
| 12.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 11.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | - |
| 08.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 07.08.2025 | 19,90 | 19,90 | 19,10 | 19,10 | 3,80% | 60,00 |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 05.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 2,15% | 30,00 |
| 04.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -6,06% | - |
| 01.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 29.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 25.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 24.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
| 22.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 21.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 18.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 17.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 9,73% | - |
| 16.07.2025 | 24,80 | 24,80 | 22,60 | 22,60 | -11,72% | 200,00 |
| 15.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 14.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 45,00 |
| 11.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 10.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.07.2025 | 22,60 | 23,20 | 22,60 | 23,20 | -3,33% | 200,00 |
| 07.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.06.2025 | 22,80 | 22,80 | 21,60 | 21,60 | -8,47% | 635,00 |
| 27.06.2025 | 23,60 | 23,60 | 22,80 | 23,60 | 5,36% | 245,00 |
| 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% | - |