12,950€
-1,52%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,50 | 13,55 | 11,15 | 13,00 | -1,14% | 100,00 |
| 08.05.2025 | 12,50 | 13,60 | 12,30 | 13,15 | 6,48% | 708,00 |
| 07.05.2025 | 12,25 | 12,60 | 11,75 | 12,35 | 0,00% | 15,00 |
| 06.05.2025 | 12,75 | 12,85 | 11,85 | 12,35 | -3,14% | - |
| 05.05.2025 | 13,15 | 13,35 | 12,55 | 12,75 | -3,77% | 20,00 |
| 02.05.2025 | 11,50 | 13,80 | 11,50 | 13,25 | 17,78% | 600,00 |
| 30.04.2025 | 11,30 | 11,30 | 10,45 | 11,25 | 0,00% | - |
| 29.04.2025 | 11,45 | 11,60 | 11,05 | 11,25 | -1,75% | - |
| 28.04.2025 | 11,40 | 11,95 | 10,90 | 11,45 | 4,09% | - |
| 25.04.2025 | 11,30 | 11,65 | 10,90 | 11,00 | -2,22% | - |
| 24.04.2025 | 10,45 | 11,50 | 9,93 | 11,25 | 8,70% | - |
| 23.04.2025 | 9,65 | 11,35 | 9,65 | 10,35 | 7,81% | 5,00 |
| 22.04.2025 | 9,35 | 9,65 | 8,68 | 9,60 | 2,67% | - |
| 17.04.2025 | 9,18 | 9,75 | 9,05 | 9,35 | 2,19% | - |
| 16.04.2025 | 10,10 | 10,10 | 8,80 | 9,15 | -9,85% | - |
| 15.04.2025 | 9,83 | 10,45 | 9,78 | 10,15 | 2,53% | 200,00 |
| 14.04.2025 | 10,15 | 10,95 | 9,55 | 9,90 | -0,50% | - |
| 11.04.2025 | 10,60 | 10,80 | 9,40 | 9,95 | -4,78% | - |
| 10.04.2025 | 12,75 | 12,80 | 10,35 | 10,45 | -16,73% | - |
| 09.04.2025 | 9,78 | 13,25 | 9,33 | 12,55 | 28,72% | 7.057,00 |
| 08.04.2025 | 10,50 | 11,95 | 9,50 | 9,75 | -3,94% | 193,00 |
| 07.04.2025 | 9,88 | 11,65 | 8,60 | 10,15 | 3,05% | 7.300,00 |
| 04.04.2025 | 11,65 | 12,00 | 9,35 | 9,85 | -15,45% | - |
| 03.04.2025 | 14,30 | 14,30 | 11,45 | 11,65 | -21,02% | 300,00 |
| 02.04.2025 | 14,10 | 15,15 | 13,45 | 14,75 | 5,73% | 172,00 |
| 01.04.2025 | 14,15 | 15,10 | 13,35 | 13,95 | -1,76% | - |
| 31.03.2025 | 15,05 | 15,10 | 13,95 | 14,20 | -5,96% | 100,00 |
| 28.03.2025 | 16,50 | 16,75 | 14,75 | 15,10 | -7,93% | 335,00 |
| 27.03.2025 | 18,25 | 18,50 | 16,20 | 16,40 | -9,89% | 230,00 |
| 26.03.2025 | 20,05 | 20,40 | 18,05 | 18,20 | -8,54% | 50,00 |
| 25.03.2025 | 20,50 | 20,70 | 19,40 | 19,90 | -3,40% | 50,00 |
| 24.03.2025 | 18,90 | 21,10 | 18,90 | 20,60 | 9,28% | - |
| 21.03.2025 | 19,30 | 19,60 | 18,20 | 18,85 | -2,84% | 40,00 |
| 20.03.2025 | 19,60 | 20,00 | 19,05 | 19,40 | 0,00% | - |
| 19.03.2025 | 18,55 | 19,80 | 18,45 | 19,40 | 4,86% | - |
| 18.03.2025 | 19,30 | 19,90 | 18,30 | 18,50 | -4,39% | - |
| 17.03.2025 | 20,30 | 21,70 | 19,10 | 19,35 | -4,68% | 384,00 |
| 14.03.2025 | 24,30 | 24,30 | 18,30 | 20,30 | 38,57% | 2.929,00 |
| 13.03.2025 | 16,15 | 16,50 | 14,35 | 14,65 | -7,86% | - |
| 12.03.2025 | 13,80 | 17,00 | 13,80 | 15,90 | 15,64% | 300,00 |
| 11.03.2025 | 13,05 | 14,00 | 12,80 | 13,75 | 4,96% | 23,00 |
| 10.03.2025 | 14,50 | 14,65 | 12,75 | 13,10 | -10,27% | 10,00 |
| 07.03.2025 | 14,45 | 14,95 | 13,75 | 14,60 | 1,74% | - |
| 06.03.2025 | 16,75 | 16,75 | 14,30 | 14,35 | -14,33% | - |
| 05.03.2025 | 17,30 | 17,75 | 15,80 | 16,75 | -1,47% | - |
| 04.03.2025 | 17,05 | 17,80 | 15,65 | 17,00 | 1,19% | 26,00 |
| 03.03.2025 | 21,10 | 21,90 | 16,60 | 16,80 | -20,00% | - |
| 28.02.2025 | 23,20 | 23,20 | 19,60 | 21,00 | -9,09% | - |
| 27.02.2025 | 24,00 | 25,10 | 21,00 | 23,10 | -4,15% | 2.000,00 |
| 26.02.2025 | 22,40 | 25,70 | 22,40 | 24,10 | 8,07% | - |
| 25.02.2025 | 26,40 | 27,40 | 21,30 | 22,30 | -14,56% | - |
| 24.02.2025 | 26,50 | 29,60 | 25,50 | 26,10 | 0,00% | - |
| 21.02.2025 | 26,20 | 30,20 | 25,90 | 26,10 | -0,38% | - |
| 20.02.2025 | 26,20 | 28,10 | 25,70 | 26,20 | -0,38% | - |
| 19.02.2025 | 25,50 | 28,90 | 25,30 | 26,30 | 3,95% | - |
| 18.02.2025 | 25,20 | 27,40 | 24,30 | 25,30 | 0,80% | - |
| 17.02.2025 | 24,80 | 25,20 | 24,80 | 25,10 | 1,62% | - |
| 14.02.2025 | 26,10 | 26,20 | 24,50 | 24,70 | -5,00% | - |
| 13.02.2025 | 24,40 | 26,30 | 24,20 | 26,00 | 9,70% | 370,00 |
| 12.02.2025 | 27,00 | 27,40 | 23,70 | 23,70 | -11,90% | - |
| 11.02.2025 | 29,50 | 30,10 | 26,90 | 26,90 | -9,43% | - |
| 10.02.2025 | 28,30 | 30,90 | 28,10 | 29,70 | 3,48% | 600,00 |
| 07.02.2025 | 29,00 | 29,90 | 27,80 | 28,70 | -2,05% | - |
| 06.02.2025 | 27,60 | 29,60 | 27,20 | 29,30 | 8,12% | 7,00 |
| 05.02.2025 | 26,20 | 28,30 | 25,10 | 27,10 | 3,83% | 600,00 |
| 04.02.2025 | 25,40 | 26,50 | 22,10 | 26,10 | 3,16% | - |
| 03.02.2025 | 25,30 | 26,50 | 24,90 | 25,30 | -5,95% | 70,00 |
| 31.01.2025 | 27,30 | 28,30 | 26,50 | 26,90 | 0,00% | 50,00 |
| 30.01.2025 | 25,60 | 27,70 | 25,40 | 26,90 | 5,49% | 26,00 |
| 29.01.2025 | 25,50 | 26,00 | 24,50 | 25,50 | -0,78% | - |
| 28.01.2025 | 23,60 | 25,90 | 22,70 | 25,70 | 10,30% | 35,00 |
| 27.01.2025 | 29,50 | 29,50 | 22,90 | 23,30 | -20,48% | 110,00 |
| 24.01.2025 | 31,00 | 31,40 | 29,20 | 29,30 | -5,79% | - |
| 23.01.2025 | 32,00 | 32,10 | 30,40 | 31,10 | -2,81% | 2,00 |
| 22.01.2025 | 28,90 | 32,80 | 28,90 | 32,00 | 10,73% | - |
| 21.01.2025 | 30,10 | 34,00 | 28,50 | 28,90 | -3,99% | - |
| 20.01.2025 | 30,20 | 30,30 | 30,00 | 30,10 | 0,00% | - |
| 17.01.2025 | 30,10 | 31,50 | 28,90 | 30,10 | 0,33% | 275,00 |
| 16.01.2025 | 30,30 | 31,70 | 30,00 | 30,00 | -1,32% | - |
| 15.01.2025 | 27,00 | 30,40 | 26,60 | 30,40 | 13,01% | - |
| 14.01.2025 | 28,30 | 29,20 | 26,30 | 26,90 | -5,61% | 100,00 |
| 13.01.2025 | 31,00 | 31,00 | 27,80 | 28,50 | -7,77% | 10,00 |
| 10.01.2025 | 31,30 | 31,90 | 29,70 | 30,90 | -1,28% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,30 | 31,30 | -0,32% | - |
| 08.01.2025 | 32,00 | 33,00 | 30,90 | 31,40 | -1,88% | - |
| 07.01.2025 | 32,90 | 33,50 | 31,70 | 32,00 | -2,14% | - |
| 06.01.2025 | 37,10 | 38,30 | 32,30 | 32,70 | -11,14% | 200,00 |
| 03.01.2025 | 34,60 | 37,50 | 34,30 | 36,80 | 6,05% | - |
| 02.01.2025 | 35,90 | 36,20 | 32,30 | 34,70 | -1,14% | - |
| 30.12.2024 | 36,10 | 36,10 | 34,70 | 35,10 | -1,96% | - |
| 27.12.2024 | 35,10 | 39,20 | 35,10 | 35,80 | 1,99% | - |
| 23.12.2024 | 36,30 | 37,40 | 34,40 | 35,10 | -3,04% | - |
| 20.12.2024 | 31,50 | 36,70 | 29,40 | 36,20 | 14,92% | 38,00 |
| 19.12.2024 | 32,90 | 35,40 | 30,40 | 31,50 | -4,26% | - |
| 18.12.2024 | 30,50 | 37,20 | 30,30 | 32,90 | 7,87% | - |
| 17.12.2024 | 33,30 | 34,10 | 29,90 | 30,50 | -9,50% | - |
| 16.12.2024 | 34,70 | 35,40 | 33,10 | 33,70 | -2,60% | - |
| 13.12.2024 | 32,30 | 36,40 | 31,40 | 34,60 | 9,49% | - |
| 12.12.2024 | 32,10 | 33,70 | 31,40 | 31,60 | -1,56% | 100,00 |
| 11.12.2024 | 31,50 | 33,10 | 30,00 | 32,10 | 2,23% | - |