70,250€
55,08%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,25 | 68,25 | 52,25 | 67,50 | 49,01% | 433,00 |
| 26.02.2026 | 49,60 | 50,40 | 45,00 | 45,30 | -6,79% | 366,00 |
| 25.02.2026 | 47,70 | 49,80 | 47,60 | 48,60 | 4,74% | - |
| 24.02.2026 | 45,60 | 47,30 | 43,40 | 46,40 | 2,20% | - |
| 23.02.2026 | 43,20 | 46,70 | 42,40 | 45,40 | 3,18% | 188,00 |
| 20.02.2026 | 39,70 | 46,20 | 39,00 | 44,00 | 11,11% | 45,00 |
| 19.02.2026 | 36,90 | 39,80 | 36,40 | 39,60 | 7,03% | 100,00 |
| 18.02.2026 | 37,00 | 37,90 | 36,20 | 37,00 | -1,60% | - |
| 17.02.2026 | 37,40 | 38,40 | 34,80 | 37,60 | 0,27% | - |
| 16.02.2026 | 37,40 | 37,50 | 37,40 | 37,50 | -2,34% | - |
| 13.02.2026 | 37,20 | 39,20 | 35,50 | 38,40 | 3,78% | 54,00 |
| 12.02.2026 | 40,50 | 41,60 | 36,20 | 37,00 | -7,50% | 528,00 |
| 11.02.2026 | 40,80 | 42,80 | 38,30 | 40,00 | -2,91% | 100,00 |
| 10.02.2026 | 40,50 | 41,40 | 39,50 | 41,20 | 2,49% | - |
| 09.02.2026 | 37,40 | 41,20 | 36,40 | 40,20 | 7,49% | 196,00 |
| 06.02.2026 | 32,40 | 37,60 | 31,20 | 37,40 | 15,43% | 15,00 |
| 05.02.2026 | 34,80 | 34,90 | 31,50 | 32,40 | -1,22% | - |
| 04.02.2026 | 40,30 | 40,30 | 32,60 | 32,80 | -13,23% | - |
| 03.02.2026 | 37,70 | 40,00 | 35,80 | 37,80 | 1,34% | - |
| 02.02.2026 | 34,90 | 41,60 | 34,70 | 37,30 | -1,84% | - |
| 30.01.2026 | 33,10 | 40,00 | 31,40 | 38,00 | 17,65% | 150,00 |
| 29.01.2026 | 37,50 | 37,90 | 31,30 | 32,30 | -13,87% | 320,00 |
| 28.01.2026 | 31,30 | 38,80 | 31,30 | 37,50 | 18,67% | 31,00 |
| 27.01.2026 | 29,60 | 31,70 | 29,40 | 31,60 | 6,40% | 65,00 |
| 26.01.2026 | 30,30 | 30,80 | 29,20 | 29,70 | -8,62% | - |
| 23.01.2026 | 32,40 | 32,70 | 32,10 | 32,50 | -1,52% | - |
| 22.01.2026 | 31,60 | 35,20 | 31,60 | 33,00 | 5,77% | - |
| 21.01.2026 | 33,50 | 34,10 | 30,40 | 31,20 | -4,59% | - |
| 20.01.2026 | 31,20 | 33,90 | 29,10 | 32,70 | 3,15% | 80,00 |
| 19.01.2026 | 31,60 | 31,70 | 31,40 | 31,70 | -1,25% | - |
| 16.01.2026 | 32,00 | 34,40 | 32,00 | 32,10 | 0,31% | 352,00 |
| 15.01.2026 | 29,40 | 33,30 | 29,40 | 32,00 | 8,11% | - |
| 14.01.2026 | 29,30 | 29,70 | 28,60 | 29,60 | 0,68% | 13,00 |
| 13.01.2026 | 28,90 | 30,10 | 28,50 | 29,40 | -0,34% | - |
| 12.01.2026 | 29,30 | 29,50 | 27,60 | 29,50 | 2,79% | 90,00 |
| 09.01.2026 | 28,30 | 29,60 | 27,30 | 28,70 | 1,41% | - |
| 08.01.2026 | 32,40 | 32,90 | 27,20 | 28,30 | -14,76% | 100,00 |
| 07.01.2026 | 32,80 | 33,50 | 31,50 | 33,20 | -0,30% | - |
| 06.01.2026 | 29,80 | 33,50 | 29,10 | 33,30 | 8,82% | - |
| 05.01.2026 | 34,00 | 35,40 | 30,30 | 30,60 | -10,53% | - |
| 02.01.2026 | 30,60 | 34,20 | 29,40 | 34,20 | 9,62% | 15,00 |
| 30.12.2025 | 31,10 | 31,20 | 31,10 | 31,20 | -0,32% | - |
| 29.12.2025 | 31,50 | 33,20 | 30,80 | 31,30 | -9,01% | - |
| 23.12.2025 | 33,10 | 35,60 | 31,80 | 34,40 | 5,20% | 2.000,00 |
| 22.12.2025 | 26,90 | 32,90 | 26,60 | 32,70 | 22,93% | 61,00 |
| 19.12.2025 | 25,00 | 27,30 | 25,00 | 26,60 | 13,68% | - |
| 18.12.2025 | 23,10 | 23,50 | 23,10 | 23,40 | 0,86% | - |
| 17.12.2025 | 25,30 | 25,90 | 22,90 | 23,20 | -7,20% | - |
| 16.12.2025 | 24,70 | 25,50 | 24,30 | 25,00 | -5,30% | - |
| 15.12.2025 | 27,30 | 28,80 | 25,70 | 26,40 | -3,65% | 5,00 |
| 12.12.2025 | 31,10 | 31,10 | 27,30 | 27,40 | -12,46% | - |
| 11.12.2025 | 30,60 | 31,50 | 28,70 | 31,30 | 4,68% | - |
| 10.12.2025 | 26,10 | 30,60 | 24,90 | 29,90 | 15,00% | - |
| 09.12.2025 | 23,70 | 26,20 | 23,40 | 26,00 | 11,11% | - |
| 08.12.2025 | 22,80 | 23,90 | 22,80 | 23,40 | 3,08% | - |
| 05.12.2025 | 22,50 | 22,80 | 22,30 | 22,70 | 2,25% | - |
| 04.12.2025 | 22,00 | 22,40 | 21,30 | 22,20 | -0,45% | - |
| 03.12.2025 | 22,50 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 02.12.2025 | 22,90 | 24,00 | 22,50 | 22,70 | 1,34% | - |
| 01.12.2025 | 23,10 | 23,10 | 21,90 | 22,40 | -4,27% | 158,00 |
| 28.11.2025 | 22,40 | 23,60 | 22,20 | 23,40 | 5,88% | - |
| 27.11.2025 | 22,50 | 22,50 | 22,00 | 22,10 | 1,38% | - |
| 26.11.2025 | 19,60 | 21,90 | 19,60 | 21,80 | 14,14% | 290,00 |
| 25.11.2025 | 19,55 | 19,60 | 18,50 | 19,10 | -3,05% | - |
| 24.11.2025 | 18,00 | 19,85 | 17,75 | 19,70 | 19,39% | - |
| 21.11.2025 | 16,85 | 16,95 | 16,45 | 16,50 | -13,16% | - |
| 20.11.2025 | 18,10 | 19,05 | 18,10 | 19,00 | 4,40% | - |
| 19.11.2025 | 17,95 | 18,55 | 17,80 | 18,20 | -1,09% | - |
| 18.11.2025 | 18,60 | 19,10 | 17,80 | 18,40 | 0,55% | - |
| 17.11.2025 | 18,65 | 19,80 | 18,15 | 18,30 | 0,55% | - |
| 14.11.2025 | 18,10 | 18,20 | 16,45 | 18,20 | 5,20% | - |
| 13.11.2025 | 20,60 | 20,70 | 17,10 | 17,30 | -16,43% | - |
| 12.11.2025 | 20,60 | 20,70 | 20,60 | 20,70 | -1,90% | - |
| 11.11.2025 | 22,10 | 22,10 | 20,30 | 21,10 | -4,52% | - |
| 10.11.2025 | 25,00 | 25,30 | 20,90 | 22,10 | -10,53% | - |
| 07.11.2025 | 25,40 | 25,90 | 20,90 | 24,70 | -6,44% | 460,00 |
| 06.11.2025 | 27,40 | 28,00 | 24,90 | 26,40 | -4,00% | - |
| 05.11.2025 | 25,90 | 28,10 | 25,50 | 27,50 | 9,56% | - |
| 04.11.2025 | 27,90 | 28,40 | 24,50 | 25,10 | -13,75% | - |
| 03.11.2025 | 31,00 | 32,00 | 29,10 | 29,10 | -2,68% | - |
| 31.10.2025 | 31,10 | 31,60 | 29,70 | 29,90 | -2,61% | - |
| 30.10.2025 | 30,40 | 31,30 | 29,50 | 30,70 | 0,00% | 26,00 |
| 29.10.2025 | 31,70 | 33,50 | 30,00 | 30,70 | -2,23% | 175,00 |
| 28.10.2025 | 32,00 | 32,30 | 30,10 | 31,40 | -1,88% | - |
| 27.10.2025 | 29,40 | 32,20 | 29,30 | 32,00 | 10,73% | - |
| 24.10.2025 | 27,30 | 29,20 | 27,00 | 28,90 | 5,47% | - |
| 23.10.2025 | 25,70 | 27,70 | 25,50 | 27,40 | 5,79% | 26,00 |
| 22.10.2025 | 28,70 | 28,80 | 25,50 | 25,90 | -8,80% | - |
| 21.10.2025 | 29,60 | 30,40 | 28,30 | 28,40 | -3,07% | 121,00 |
| 20.10.2025 | 27,80 | 30,70 | 27,60 | 29,30 | 6,16% | 6,00 |
| 17.10.2025 | 26,10 | 27,60 | 24,50 | 27,60 | 0,36% | 162,00 |
| 16.10.2025 | 28,30 | 28,90 | 27,50 | 27,50 | -0,36% | - |
| 15.10.2025 | 24,60 | 28,10 | 24,50 | 27,60 | 14,52% | 201,00 |
| 14.10.2025 | 25,20 | 25,20 | 23,10 | 24,10 | -2,43% | 55,00 |
| 13.10.2025 | 23,10 | 25,30 | 23,10 | 24,70 | 3,78% | 500,00 |
| 10.10.2025 | 27,80 | 30,40 | 23,70 | 23,80 | -13,45% | - |
| 09.10.2025 | 27,80 | 29,40 | 26,90 | 27,50 | 0,36% | - |
| 08.10.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 07.10.2025 | 28,90 | 29,60 | 25,50 | 27,20 | -5,88% | 10,00 |
| 06.10.2025 | 23,60 | 29,00 | 23,60 | 28,90 | 21,43% | - |