32,200€
-3,30%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,80 | 33,00 | 31,90 | 32,10 | -3,60% | - |
| 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% | - |
| 03.10.2025 | 23,90 | 24,50 | 23,10 | 23,80 | -2,06% | - |
| 02.10.2025 | 24,20 | 25,10 | 23,90 | 24,30 | 3,85% | 125,00 |
| 01.10.2025 | 22,10 | 23,50 | 21,50 | 23,40 | 6,36% | - |
| 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% | - |