88,765€
-3,23%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 92,60 | 93,19 | 89,98 | 89,98 | -1,91% | 434,00 |
| 22.09.2026 | 94,11 | 94,32 | 91,73 | 91,73 | -2,48% | 28,00 |
| 21.09.2026 | 93,06 | 94,88 | 93,06 | 94,06 | 4,24% | 190,00 |
| 18.09.2026 | 86,06 | 90,23 | 86,06 | 90,23 | 2,99% | 146,00 |
| 17.09.2026 | 85,88 | 88,06 | 85,88 | 87,61 | 5,55% | 10,00 |
| 16.09.2026 | 83,99 | 83,99 | 83,00 | 83,00 | 0,50% | 50,00 |
| 15.09.2026 | 82,59 | 82,59 | 82,59 | 82,59 | -2,38% | - |
| 14.09.2026 | 87,06 | 87,06 | 84,60 | 84,60 | -4,91% | 166,00 |
| 11.09.2026 | 88,97 | 88,97 | 88,97 | 88,97 | -5,35% | - |
| 10.09.2026 | 91,60 | 94,00 | 91,60 | 94,00 | 0,21% | 4,00 |
| 09.09.2026 | 96,00 | 96,00 | 93,80 | 93,80 | -5,63% | 25,00 |
| 08.09.2026 | 93,12 | 99,40 | 93,12 | 99,40 | 6,77% | 65,00 |
| 07.09.2026 | 92,15 | 93,11 | 92,15 | 93,10 | 2,05% | 100,00 |
| 04.09.2026 | 87,41 | 91,23 | 87,41 | 91,23 | 5,42% | 64,00 |
| 03.09.2026 | 87,78 | 88,09 | 86,54 | 86,54 | -1,95% | 133,00 |
| 02.09.2026 | 87,72 | 88,26 | 87,70 | 88,26 | -0,29% | 31,00 |
| 01.09.2026 | 91,23 | 91,23 | 88,33 | 88,52 | -3,85% | 311,00 |
| 31.08.2026 | 92,34 | 92,34 | 92,06 | 92,06 | -0,40% | 20,00 |
| 28.08.2026 | 93,42 | 93,86 | 92,43 | 92,43 | -4,51% | 91,00 |
| 27.08.2026 | 100,62 | 102,90 | 96,80 | 96,80 | 0,59% | 296,00 |
| 26.08.2026 | 96,80 | 96,80 | 96,23 | 96,23 | -0,49% | 175,00 |
| 25.08.2026 | 97,48 | 98,06 | 95,94 | 96,70 | 2,40% | 2.635,00 |
| 24.08.2026 | 93,93 | 94,93 | 88,08 | 94,43 | -11,88% | 286,00 |
| 21.08.2026 | 110,26 | 112,92 | 107,16 | 107,16 | -3,63% | 33,00 |
| 20.08.2026 | 107,16 | 111,20 | 107,16 | 111,20 | 6,21% | 20,00 |
| 19.08.2026 | 108,92 | 116,38 | 104,70 | 104,70 | -9,66% | 420,00 |
| 18.08.2026 | 128,64 | 128,64 | 115,26 | 115,90 | -12,20% | 580,00 |
| 17.08.2026 | 133,86 | 137,50 | 132,00 | 132,00 | 2,34% | 366,00 |
| 14.08.2026 | 113,30 | 128,98 | 113,30 | 128,98 | 10,85% | 634,00 |
| 13.08.2026 | 117,40 | 117,40 | 116,26 | 116,36 | -5,43% | 150,00 |
| 12.08.2026 | 118,44 | 123,04 | 118,44 | 123,04 | 8,06% | 417,00 |
| 11.08.2026 | 111,94 | 113,86 | 111,92 | 113,86 | -1,35% | 51,00 |
| 10.08.2026 | 121,68 | 124,54 | 112,26 | 115,42 | -4,53% | 740,00 |
| 07.08.2026 | 116,68 | 126,62 | 116,18 | 120,90 | 8,12% | 1.196,00 |
| 06.08.2026 | 108,38 | 112,52 | 108,38 | 111,82 | -5,61% | 380,00 |
| 05.08.2026 | 119,08 | 121,54 | 108,38 | 118,46 | 3,46% | 15.470,00 |
| 04.08.2026 | 99,89 | 116,90 | 99,89 | 114,50 | 27,73% | 2.927,00 |
| 03.08.2026 | 83,99 | 89,64 | 78,82 | 89,64 | 9,95% | 556,00 |
| 31.07.2026 | 84,54 | 89,28 | 81,53 | 81,53 | 20,46% | 3.759,00 |
| 30.07.2026 | 66,24 | 67,68 | 66,24 | 67,68 | -4,81% | 500,00 |
| 29.07.2026 | 74,77 | 75,00 | 69,21 | 71,10 | -2,75% | 201,00 |
| 28.07.2026 | 82,64 | 82,64 | 73,11 | 73,11 | -13,13% | 70,00 |
| 27.07.2026 | 90,91 | 90,91 | 84,16 | 84,16 | -3,85% | 30,00 |
| 24.07.2026 | 97,17 | 97,17 | 87,53 | 87,53 | -12,49% | 189,00 |
| 23.07.2026 | 98,14 | 100,02 | 95,24 | 100,02 | 2,32% | 123,00 |
| 22.07.2026 | 100,58 | 102,86 | 97,75 | 97,75 | 0,98% | 80,00 |
| 21.07.2026 | 93,06 | 96,80 | 93,06 | 96,80 | 4,92% | 5,00 |
| 20.07.2026 | 90,05 | 93,82 | 89,53 | 92,26 | 0,63% | 273,00 |
| 17.07.2026 | 81,76 | 91,68 | 81,76 | 91,68 | 5,77% | 37,00 |
| 16.07.2026 | 94,56 | 94,56 | 86,60 | 86,68 | -9,05% | 301,00 |
| 15.07.2026 | 111,26 | 112,94 | 95,31 | 95,31 | -3,08% | 60,00 |
| 14.07.2026 | 98,34 | 98,34 | 98,34 | 98,34 | 0,17% | - |
| 13.07.2026 | 100,04 | 101,84 | 97,00 | 98,17 | -7,63% | 482,00 |
| 10.07.2026 | 104,58 | 106,28 | 104,58 | 106,28 | -3,91% | 30,00 |
| 09.07.2026 | 100,00 | 110,60 | 100,00 | 110,60 | 10,93% | 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 |