109,130€
9,46%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 100,98 | 111,38 | 100,00 | 108,96 | 9,29% | 100,00 |
| 08.07.2026 | 98,16 | 99,70 | 98,16 | 99,70 | -3,02% | 82,00 |
| 07.07.2026 | 103,12 | 104,44 | 100,00 | 102,80 | -6,88% | 112,00 |
| 06.07.2026 | 107,10 | 110,40 | 105,16 | 110,40 | -1,43% | 95,00 |
| 03.07.2026 | 108,48 | 113,08 | 108,48 | 112,00 | 10,67% | 768,00 |
| 02.07.2026 | 120,02 | 120,02 | 100,90 | 101,20 | -18,04% | 248,00 |
| 01.07.2026 | 127,30 | 127,72 | 123,48 | 123,48 | -4,81% | 215,00 |
| 30.06.2026 | 130,48 | 130,48 | 129,72 | 129,72 | 8,66% | 370,00 |
| 29.06.2026 | 118,98 | 119,38 | 118,98 | 119,38 | 6,04% | 10,00 |
| 26.06.2026 | 114,14 | 115,58 | 111,76 | 112,58 | -4,85% | 513,00 |
| 25.06.2026 | 135,78 | 136,00 | 118,32 | 118,32 | -6,69% | 238,00 |
| 24.06.2026 | 131,92 | 134,40 | 123,86 | 126,80 | -2,76% | 461,00 |
| 23.06.2026 | 141,08 | 141,08 | 130,32 | 130,40 | -12,90% | 37,00 |
| 22.06.2026 | 139,90 | 149,72 | 136,86 | 149,72 | 3,60% | 1.612,00 |
| 19.06.2026 | 138,08 | 144,52 | 138,08 | 144,52 | 3,85% | 233,00 |
| 18.06.2026 | 148,26 | 148,26 | 139,16 | 139,16 | -8,80% | 222,00 |
| 17.06.2026 | 151,56 | 152,58 | 145,78 | 152,58 | 2,62% | 105,00 |
| 16.06.2026 | 164,98 | 171,60 | 148,68 | 148,68 | -10,08% | 1.585,00 |
| 15.06.2026 | 153,62 | 166,00 | 153,62 | 165,34 | 12,86% | 251,00 |
| 12.06.2026 | 149,60 | 150,38 | 146,50 | 146,50 | -1,49% | 360,00 |
| 11.06.2026 | 151,16 | 151,16 | 148,72 | 148,72 | 0,38% | 100,00 |
| 10.06.2026 | 142,66 | 157,92 | 141,28 | 148,16 | 4,68% | 1.061,00 |
| 09.06.2026 | 176,56 | 178,52 | 141,54 | 141,54 | -18,69% | 817,00 |
| 08.06.2026 | 153,08 | 174,08 | 152,42 | 174,08 | 1,94% | 90,00 |
| 05.06.2026 | 165,66 | 176,00 | 160,40 | 170,76 | -1,72% | 585,00 |
| 04.06.2026 | 155,60 | 173,74 | 155,28 | 173,74 | 5,58% | 361,00 |
| 03.06.2026 | 177,74 | 178,00 | 164,56 | 164,56 | -6,07% | 30,00 |
| 02.06.2026 | 160,34 | 176,16 | 160,34 | 175,20 | 8,28% | 1.488,00 |
| 01.06.2026 | 137,22 | 161,80 | 130,40 | 161,80 | 21,09% | 731,00 |
| 29.05.2026 | 145,64 | 147,74 | 132,60 | 133,62 | -8,73% | 487,00 |
| 28.05.2026 | 151,92 | 157,00 | 146,40 | 146,40 | -7,92% | 697,00 |
| 27.05.2026 | 151,44 | 159,00 | 151,20 | 159,00 | 3,48% | 1.505,00 |
| 26.05.2026 | 158,30 | 164,24 | 153,66 | 153,66 | -2,82% | 626,00 |
| 25.05.2026 | 158,48 | 158,48 | 156,00 | 158,12 | 0,01% | 20,00 |
| 22.05.2026 | 155,92 | 158,10 | 155,92 | 158,10 | 3,70% | 245,00 |
| 21.05.2026 | 144,74 | 152,46 | 144,74 | 152,46 | 6,97% | 222,00 |
| 20.05.2026 | 147,50 | 153,54 | 142,52 | 142,52 | -3,45% | 1.418,00 |
| 19.05.2026 | 145,76 | 148,06 | 140,08 | 147,62 | 1,43% | 632,00 |
| 18.05.2026 | 161,04 | 161,04 | 143,90 | 145,54 | -13,48% | 718,00 |
| 15.05.2026 | 163,00 | 168,22 | 163,00 | 168,22 | -4,38% | 116,00 |
| 14.05.2026 | 190,68 | 193,72 | 175,92 | 175,92 | -8,85% | 531,00 |
| 13.05.2026 | 164,34 | 197,08 | 164,34 | 193,00 | 21,92% | 1.008,00 |
| 12.05.2026 | 153,78 | 167,66 | 151,00 | 158,30 | 4,96% | 261,00 |
| 11.05.2026 | 131,48 | 161,56 | 128,54 | 150,82 | 18,63% | 2.505,00 |
| 08.05.2026 | 132,36 | 144,14 | 127,14 | 127,14 | -2,62% | 838,00 |
| 07.05.2026 | 151,46 | 151,46 | 129,68 | 130,56 | -14,48% | 957,00 |
| 06.05.2026 | 155,72 | 158,14 | 148,10 | 152,66 | -0,13% | 109,00 |
| 05.05.2026 | 148,50 | 154,18 | 148,50 | 152,86 | -5,79% | 128,00 |
| 04.05.2026 | 161,98 | 162,50 | 160,26 | 162,26 | 19,29% | 466,00 |
| 30.04.2026 | 129,18 | 136,02 | 129,18 | 136,02 | 4,81% | 380,00 |
| 29.04.2026 | 119,42 | 129,78 | 119,42 | 129,78 | 10,32% | 374,00 |
| 28.04.2026 | 123,56 | 123,56 | 117,64 | 117,64 | -5,89% | 51,00 |
| 27.04.2026 | 135,04 | 138,18 | 125,00 | 125,00 | -9,14% | 599,00 |
| 24.04.2026 | 119,68 | 139,30 | 119,68 | 137,58 | 17,57% | 1.218,00 |
| 23.04.2026 | 125,00 | 125,00 | 117,02 | 117,02 | -7,55% | 1.684,00 |
| 22.04.2026 | 132,16 | 132,16 | 120,00 | 126,58 | -2,63% | 25,00 |
| 21.04.2026 | 140,80 | 143,80 | 130,00 | 130,00 | -3,42% | 2.082,00 |
| 20.04.2026 | 130,10 | 134,60 | 130,10 | 134,60 | 3,54% | 120,00 |
| 17.04.2026 | 134,58 | 137,72 | 130,00 | 130,00 | 0,00% | 395,00 |
| 16.04.2026 | 119,26 | 130,00 | 117,94 | 130,00 | 8,55% | 706,00 |
| 15.04.2026 | 120,54 | 124,40 | 119,58 | 119,76 | -5,95% | 51,00 |
| 14.04.2026 | 131,80 | 135,94 | 123,54 | 127,34 | -0,81% | 304,00 |
| 13.04.2026 | 126,34 | 128,96 | 125,78 | 128,38 | 0,47% | 2.349,00 |
| 10.04.2026 | 119,84 | 127,78 | 114,44 | 127,78 | 7,29% | 1.086,00 |
| 09.04.2026 | 110,90 | 119,10 | 110,56 | 119,10 | 9,69% | 37,00 |
| 08.04.2026 | 108,88 | 110,58 | 108,58 | 108,58 | 18,07% | 163,00 |
| 07.04.2026 | 91,96 | 91,96 | 91,96 | 91,96 | 26,84% | - |
| 02.04.2026 | 71,50 | 72,50 | 71,50 | 72,50 | -5,23% | 115,00 |
| 01.04.2026 | 76,50 | 79,50 | 75,00 | 76,50 | 5,52% | 655,00 |
| 31.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -2,03% | - |
| 30.03.2026 | 85,00 | 85,00 | 74,00 | 74,00 | -13,45% | 126,00 |
| 27.03.2026 | 87,50 | 87,50 | 85,50 | 85,50 | -0,58% | 40,00 |
| 26.03.2026 | 95,50 | 96,00 | 86,00 | 86,00 | -14,00% | 443,00 |
| 25.03.2026 | 99,50 | 105,00 | 99,50 | 100,00 | 2,56% | 169,00 |
| 24.03.2026 | 84,50 | 97,50 | 83,50 | 97,50 | 25,81% | 1.723,00 |
| 23.03.2026 | 72,50 | 77,50 | 72,50 | 77,50 | -1,27% | 670,00 |
| 20.03.2026 | 86,00 | 91,00 | 78,50 | 78,50 | -10,29% | 174,00 |
| 19.03.2026 | 79,00 | 87,50 | 78,50 | 87,50 | 5,42% | 540,00 |
| 18.03.2026 | 79,50 | 87,00 | 79,50 | 83,00 | 7,10% | 698,00 |
| 17.03.2026 | 78,00 | 80,00 | 77,50 | 77,50 | -11,43% | 360,00 |
| 16.03.2026 | 87,00 | 87,50 | 87,00 | 87,50 | 3,55% | 214,00 |
| 13.03.2026 | 90,00 | 92,50 | 84,50 | 84,50 | -21,03% | 601,00 |
| 12.03.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 3,88% | - |
| 11.03.2026 | 107,00 | 107,00 | 103,00 | 103,00 | -4,63% | 450,00 |
| 10.03.2026 | 94,50 | 108,00 | 94,50 | 108,00 | 37,58% | 459,00 |
| 09.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -10,29% | - |
| 06.03.2026 | 86,00 | 88,50 | 86,00 | 87,50 | 2,94% | 72,00 |
| 05.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -1,16% | - |
| 04.03.2026 | 78,50 | 86,00 | 78,50 | 86,00 | 2,99% | 200,00 |
| 03.03.2026 | 83,50 | 83,50 | 82,50 | 83,50 | -6,70% | 341,00 |
| 02.03.2026 | 75,50 | 97,00 | 75,50 | 89,50 | 35,61% | 773,00 |
| 27.02.2026 | 52,50 | 66,00 | 52,50 | 66,00 | 36,36% | 330,00 |
| 26.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | 30,00 |
| 25.02.2026 | 47,20 | 49,60 | 47,20 | 49,60 | 4,64% | 65,00 |
| 24.02.2026 | 45,40 | 47,40 | 45,40 | 47,40 | 3,49% | 75,00 |
| 23.02.2026 | 42,40 | 45,80 | 42,40 | 45,80 | 15,66% | 270,00 |
| 20.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 7,03% | - |
| 19.02.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | 274,00 |
| 18.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 17.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |