26,800€
-0,37%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 34,40 | 34,80 | 30,00 | 31,40 | -8,45% | 30,00 |
| 09.12.2024 | 37,50 | 37,60 | 33,10 | 34,30 | -6,28% | 10,00 |
| 06.12.2024 | 33,20 | 39,00 | 33,20 | 36,60 | 10,57% | 603,00 |
| 05.12.2024 | 41,90 | 42,20 | 32,30 | 33,10 | -21,00% | 70,00 |
| 04.12.2024 | 40,50 | 42,30 | 37,90 | 41,90 | 3,71% | - |
| 03.12.2024 | 39,30 | 42,20 | 37,70 | 40,40 | 2,80% | 68,00 |
| 02.12.2024 | 39,10 | 41,80 | 38,70 | 39,30 | 0,77% | 50,00 |
| 29.11.2024 | 34,60 | 40,80 | 34,60 | 39,00 | 12,72% | - |
| 28.11.2024 | 34,50 | 34,70 | 34,50 | 34,60 | 0,58% | - |
| 27.11.2024 | 35,00 | 36,00 | 32,60 | 34,40 | -1,99% | - |
| 26.11.2024 | 36,10 | 37,40 | 34,60 | 35,10 | -2,77% | 53,00 |
| 25.11.2024 | 36,20 | 37,70 | 34,20 | 36,10 | 0,00% | 53,00 |
| 22.11.2024 | 33,90 | 37,40 | 33,70 | 36,10 | 6,18% | - |
| 21.11.2024 | 32,30 | 36,50 | 32,30 | 34,00 | 4,62% | 45,00 |
| 20.11.2024 | 27,00 | 32,50 | 27,00 | 32,50 | 20,37% | - |
| 19.11.2024 | 25,50 | 27,10 | 25,40 | 27,00 | 4,65% | 300,00 |
| 18.11.2024 | 25,50 | 27,70 | 25,00 | 25,80 | 1,18% | 78,00 |
| 15.11.2024 | 26,60 | 27,00 | 24,80 | 25,50 | -3,77% | - |
| 14.11.2024 | 25,90 | 27,60 | 25,20 | 26,50 | 2,32% | 78,00 |
| 13.11.2024 | 26,70 | 27,50 | 25,60 | 25,90 | -3,00% | - |
| 12.11.2024 | 26,40 | 27,20 | 25,30 | 26,70 | 0,75% | - |
| 11.11.2024 | 25,70 | 27,60 | 24,20 | 26,50 | 3,11% | 25,00 |
| 08.11.2024 | 17,90 | 26,00 | 16,80 | 25,70 | 43,58% | 1.587,00 |
| 07.11.2024 | 15,10 | 19,30 | 15,10 | 17,90 | 18,94% | 400,00 |
| 06.11.2024 | 15,60 | 16,75 | 14,80 | 15,05 | -0,66% | 1.000,00 |
| 05.11.2024 | 15,30 | 15,90 | 15,05 | 15,15 | -1,30% | - |
| 04.11.2024 | 15,60 | 16,00 | 15,00 | 15,35 | -1,60% | - |
| 01.11.2024 | 14,40 | 15,70 | 14,40 | 15,60 | 7,96% | 1.400,00 |
| 31.10.2024 | 14,95 | 15,05 | 14,30 | 14,45 | -3,34% | 900,00 |
| 30.10.2024 | 14,50 | 15,20 | 13,90 | 14,95 | 3,10% | 900,00 |
| 29.10.2024 | 15,50 | 15,55 | 14,10 | 14,50 | -6,45% | 60,00 |
| 28.10.2024 | 16,20 | 16,70 | 15,30 | 15,50 | -4,91% | 5,00 |
| 25.10.2024 | 16,15 | 17,10 | 16,10 | 16,30 | 1,24% | 500,00 |
| 24.10.2024 | 15,75 | 16,35 | 15,70 | 16,10 | 2,22% | - |
| 23.10.2024 | 16,30 | 17,10 | 15,70 | 15,75 | -4,26% | - |
| 22.10.2024 | 17,15 | 17,15 | 16,10 | 16,45 | -3,24% | 500,00 |
| 21.10.2024 | 17,00 | 17,45 | 16,45 | 17,00 | 0,00% | 500,00 |
| 18.10.2024 | 17,40 | 18,70 | 16,90 | 17,00 | -2,30% | 60,00 |
| 17.10.2024 | 17,45 | 18,15 | 17,25 | 17,40 | -0,29% | - |
| 16.10.2024 | 16,00 | 17,90 | 15,90 | 17,45 | 8,72% | - |
| 15.10.2024 | 16,90 | 17,30 | 15,50 | 16,05 | -5,31% | - |
| 14.10.2024 | 16,35 | 17,85 | 16,05 | 16,95 | 4,63% | 19,00 |
| 11.10.2024 | 15,25 | 16,40 | 14,95 | 16,20 | 6,23% | - |
| 10.10.2024 | 14,80 | 15,30 | 14,20 | 15,25 | 3,04% | 660,00 |
| 09.10.2024 | 15,00 | 15,10 | 14,30 | 14,80 | -1,33% | - |
| 08.10.2024 | 13,70 | 15,65 | 13,50 | 15,00 | 9,89% | - |
| 07.10.2024 | 13,90 | 14,20 | 13,25 | 13,65 | -1,80% | 46,00 |
| 04.10.2024 | 12,75 | 14,40 | 12,75 | 13,90 | 8,17% | 1.271,00 |
| 03.10.2024 | 12,45 | 13,05 | 12,20 | 12,85 | 3,21% | - |
| 02.10.2024 | 12,05 | 12,45 | 11,25 | 12,45 | 3,75% | 500,00 |
| 01.10.2024 | 12,90 | 13,00 | 11,90 | 12,00 | -6,98% | 50,00 |
| 30.09.2024 | 12,30 | 13,10 | 11,95 | 12,90 | 4,45% | - |
| 27.09.2024 | 13,25 | 13,60 | 12,15 | 12,35 | -6,79% | 200,00 |
| 26.09.2024 | 13,80 | 14,90 | 13,20 | 13,25 | -4,33% | 150,00 |
| 25.09.2024 | 14,30 | 14,45 | 13,60 | 13,85 | -3,15% | - |
| 24.09.2024 | 12,65 | 15,20 | 12,65 | 14,30 | 13,04% | 200,00 |
| 23.09.2024 | 12,40 | 13,20 | 12,40 | 12,65 | 2,02% | - |
| 20.09.2024 | 12,75 | 12,75 | 12,20 | 12,40 | -2,75% | - |
| 19.09.2024 | 11,95 | 12,90 | 11,95 | 12,75 | 6,69% | 100,00 |
| 18.09.2024 | 12,25 | 12,40 | 11,50 | 11,95 | -2,45% | - |
| 17.09.2024 | 11,85 | 12,30 | 11,85 | 12,25 | 3,38% | 110,00 |
| 16.09.2024 | 13,10 | 13,25 | 11,85 | 11,85 | -9,20% | - |
| 13.09.2024 | 13,20 | 13,50 | 12,80 | 13,05 | -1,51% | - |
| 12.09.2024 | 11,90 | 13,60 | 11,85 | 13,25 | 11,34% | 150,00 |
| 11.09.2024 | 11,35 | 12,10 | 11,00 | 11,90 | 4,85% | - |
| 10.09.2024 | 11,80 | 12,20 | 11,05 | 11,35 | -3,81% | 280,00 |
| 09.09.2024 | 10,60 | 11,90 | 10,55 | 11,80 | 10,80% | - |