22,100€
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -0,45% | - |
| 29.09.2025 | 22,00 | 22,10 | 22,00 | 22,10 | -0,45% | - |
| 26.09.2025 | 22,50 | 22,80 | 21,90 | 22,20 | 1,37% | 100,00 |
| 25.09.2025 | 22,80 | 23,70 | 21,30 | 21,90 | -8,37% | - |
| 24.09.2025 | 23,90 | 24,30 | 23,70 | 23,90 | 1,70% | - |
| 23.09.2025 | 25,90 | 26,40 | 23,40 | 23,50 | -8,56% | - |
| 22.09.2025 | 24,80 | 26,10 | 23,70 | 25,70 | 4,05% | 500,00 |
| 19.09.2025 | 24,70 | 24,90 | 24,20 | 24,70 | -0,40% | 200,00 |
| 18.09.2025 | 25,40 | 25,90 | 24,10 | 24,80 | -0,80% | - |
| 17.09.2025 | 24,00 | 25,30 | 23,70 | 25,00 | -0,40% | 57,00 |
| 16.09.2025 | 24,90 | 25,30 | 24,90 | 25,10 | 0,40% | - |
| 15.09.2025 | 23,10 | 25,30 | 23,10 | 25,00 | 8,70% | 816,00 |
| 12.09.2025 | 23,00 | 23,30 | 22,30 | 23,00 | -1,71% | 1,00 |
| 11.09.2025 | 23,50 | 23,80 | 23,20 | 23,40 | 14,15% | 132,00 |
| 10.09.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 2,50% | - |
| 09.09.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -2,44% | - |
| 08.09.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,99% | - |
| 05.09.2025 | 20,10 | 20,70 | 19,30 | 20,30 | 1,00% | 200,00 |
| 04.09.2025 | 19,80 | 20,20 | 18,90 | 20,10 | 2,03% | - |
| 03.09.2025 | 20,10 | 21,10 | 19,30 | 19,70 | -1,25% | - |
| 02.09.2025 | 20,70 | 21,20 | 19,15 | 19,95 | -5,00% | - |
| 01.09.2025 | 20,60 | 21,10 | 20,60 | 21,00 | 1,45% | - |
| 29.08.2025 | 21,90 | 22,80 | 20,70 | 20,70 | -4,61% | - |
| 28.08.2025 | 20,20 | 22,10 | 19,30 | 21,70 | 4,33% | 500,00 |
| 27.08.2025 | 21,60 | 22,10 | 20,80 | 20,80 | -4,15% | - |
| 26.08.2025 | 21,10 | 22,50 | 20,70 | 21,70 | 2,84% | - |
| 25.08.2025 | 21,10 | 22,50 | 20,90 | 21,10 | 0,00% | - |
| 22.08.2025 | 20,40 | 22,20 | 20,05 | 21,10 | 3,43% | 80,00 |
| 21.08.2025 | 19,00 | 20,50 | 18,50 | 20,40 | 8,51% | 30,00 |
| 20.08.2025 | 19,50 | 19,85 | 17,75 | 18,80 | -3,59% | 76,00 |
| 19.08.2025 | 22,50 | 22,80 | 19,30 | 19,50 | -13,33% | 264,00 |
| 18.08.2025 | 19,40 | 23,10 | 18,90 | 22,50 | 17,80% | 555,00 |
| 15.08.2025 | 18,05 | 19,60 | 18,05 | 19,10 | 6,41% | 106,00 |
| 14.08.2025 | 19,90 | 19,90 | 17,60 | 17,95 | -8,88% | - |
| 13.08.2025 | 19,55 | 20,70 | 18,90 | 19,70 | 1,03% | 99,00 |
| 12.08.2025 | 17,95 | 20,50 | 17,85 | 19,50 | 8,33% | 765,00 |
| 11.08.2025 | 18,60 | 18,75 | 17,15 | 18,00 | -3,23% | - |
| 08.08.2025 | 18,10 | 20,70 | 17,75 | 18,60 | -3,12% | 100,00 |
| 07.08.2025 | 20,00 | 20,50 | 18,75 | 19,20 | -3,52% | 25,00 |
| 06.08.2025 | 18,45 | 19,95 | 18,25 | 19,90 | 7,57% | 20,00 |
| 05.08.2025 | 19,40 | 19,95 | 17,70 | 18,50 | -3,14% | - |
| 04.08.2025 | 18,55 | 19,70 | 18,35 | 19,10 | 2,41% | - |
| 01.08.2025 | 20,00 | 20,20 | 18,15 | 18,65 | -7,21% | 210,00 |
| 31.07.2025 | 21,30 | 21,60 | 20,00 | 20,10 | 0,25% | - |
| 30.07.2025 | 21,10 | 21,40 | 19,50 | 20,05 | -4,07% | - |
| 29.07.2025 | 21,80 | 22,90 | 20,90 | 20,90 | -3,69% | - |
| 28.07.2025 | 22,90 | 24,10 | 21,30 | 21,70 | -5,24% | 125,00 |
| 25.07.2025 | 22,10 | 23,70 | 21,60 | 22,90 | 3,62% | 151,00 |
| 24.07.2025 | 22,50 | 23,30 | 21,90 | 22,10 | -0,45% | - |
| 23.07.2025 | 22,50 | 23,60 | 22,00 | 22,20 | -1,33% | - |
| 22.07.2025 | 24,40 | 24,40 | 21,70 | 22,50 | -7,41% | 405,00 |
| 21.07.2025 | 24,60 | 25,40 | 23,90 | 24,30 | -0,82% | - |
| 18.07.2025 | 25,50 | 25,90 | 23,70 | 24,50 | -3,92% | 54,00 |
| 17.07.2025 | 24,90 | 25,90 | 24,70 | 25,50 | 3,24% | - |
| 16.07.2025 | 25,00 | 25,40 | 22,50 | 24,70 | -1,98% | 25,00 |
| 15.07.2025 | 25,40 | 27,40 | 24,50 | 25,20 | 0,00% | 1.266,00 |
| 14.07.2025 | 24,10 | 25,50 | 23,30 | 25,20 | 3,70% | - |
| 11.07.2025 | 23,90 | 24,90 | 23,60 | 24,30 | 0,00% | 110,00 |
| 10.07.2025 | 23,70 | 24,70 | 22,90 | 24,30 | 2,97% | - |
| 09.07.2025 | 23,20 | 24,70 | 22,30 | 23,60 | 3,96% | - |
| 08.07.2025 | 22,50 | 23,70 | 22,30 | 22,70 | 0,00% | - |
| 07.07.2025 | 24,10 | 24,50 | 21,90 | 22,70 | -6,58% | 48,00 |
| 04.07.2025 | 24,40 | 24,40 | 24,10 | 24,30 | -0,41% | 80,00 |
| 03.07.2025 | 22,60 | 26,30 | 22,30 | 24,40 | 7,96% | - |
| 02.07.2025 | 21,20 | 22,60 | 20,50 | 22,60 | 5,12% | 100,00 |
| 01.07.2025 | 21,90 | 22,10 | 20,40 | 21,50 | -1,83% | - |
| 30.06.2025 | 22,30 | 23,50 | 21,50 | 21,90 | -1,79% | - |
| 27.06.2025 | 23,70 | 24,40 | 21,70 | 22,30 | -6,30% | - |
| 26.06.2025 | 22,40 | 24,00 | 21,70 | 23,80 | 5,78% | - |
| 25.06.2025 | 20,10 | 22,90 | 18,90 | 22,50 | 11,94% | - |
| 24.06.2025 | 19,85 | 21,10 | 19,60 | 20,10 | 3,08% | - |
| 23.06.2025 | 20,50 | 20,70 | 18,40 | 19,50 | -4,41% | - |
| 20.06.2025 | 16,50 | 20,50 | 16,50 | 20,40 | 23,64% | 121,00 |
| 19.06.2025 | 17,20 | 17,35 | 16,45 | 16,50 | -3,79% | - |
| 18.06.2025 | 14,60 | 17,30 | 14,50 | 17,15 | 17,47% | 530,00 |
| 17.06.2025 | 15,00 | 15,25 | 14,45 | 14,60 | -1,02% | - |
| 16.06.2025 | 13,40 | 15,60 | 13,40 | 14,75 | 10,49% | 25,00 |
| 13.06.2025 | 14,75 | 14,75 | 13,25 | 13,35 | -8,56% | 400,00 |
| 12.06.2025 | 16,15 | 17,05 | 14,40 | 14,60 | 2,46% | 1.686,00 |
| 11.06.2025 | 14,45 | 15,25 | 14,15 | 14,25 | -0,70% | - |
| 10.06.2025 | 14,75 | 15,05 | 14,05 | 14,35 | -2,71% | - |
| 09.06.2025 | 14,80 | 15,15 | 14,55 | 14,75 | 0,00% | - |
| 06.06.2025 | 14,10 | 15,30 | 14,10 | 14,75 | 3,51% | - |
| 05.06.2025 | 15,00 | 15,40 | 14,00 | 14,25 | -5,00% | - |
| 04.06.2025 | 14,85 | 15,30 | 14,55 | 15,00 | 1,69% | 100,00 |
| 03.06.2025 | 13,60 | 15,15 | 13,45 | 14,75 | 8,86% | - |
| 02.06.2025 | 13,60 | 13,75 | 13,20 | 13,55 | -0,37% | - |
| 30.05.2025 | 14,75 | 15,05 | 13,25 | 13,60 | -8,42% | - |
| 29.05.2025 | 15,70 | 16,45 | 14,55 | 14,85 | -4,50% | 545,00 |
| 28.05.2025 | 16,50 | 16,65 | 15,55 | 15,55 | -4,60% | 500,00 |
| 27.05.2025 | 16,05 | 16,90 | 15,75 | 16,30 | 1,56% | - |
| 26.05.2025 | 15,60 | 16,05 | 15,60 | 16,05 | 1,90% | - |
| 23.05.2025 | 15,75 | 15,90 | 14,65 | 15,75 | 0,64% | 1.500,00 |
| 22.05.2025 | 14,95 | 16,00 | 14,75 | 15,65 | 3,99% | - |
| 21.05.2025 | 16,80 | 16,95 | 14,85 | 15,05 | -10,42% | - |
| 20.05.2025 | 16,95 | 17,15 | 16,40 | 16,80 | -0,59% | - |
| 19.05.2025 | 16,65 | 16,90 | 15,75 | 16,90 | 1,20% | - |
| 16.05.2025 | 16,85 | 17,70 | 16,60 | 16,70 | -0,89% | - |
| 15.05.2025 | 17,15 | 17,40 | 15,60 | 16,85 | -1,46% | - |
| 14.05.2025 | 17,95 | 18,50 | 16,55 | 17,10 | -5,52% | 59,00 |