41,900€
3,71%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 11,05 | 11,05 | 10,35 | 10,65 | -3,18% | 200,00 |
| 05.09.2024 | 11,75 | 12,25 | 10,95 | 11,00 | -6,38% | 100,00 |
| 04.09.2024 | 11,15 | 12,25 | 10,70 | 11,75 | 5,38% | 250,00 |
| 03.09.2024 | 10,25 | 11,50 | 10,20 | 11,15 | 8,78% | 1.150,00 |
| 02.09.2024 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 30.08.2024 | 9,30 | 10,30 | 9,30 | 10,25 | 10,22% | - |
| 29.08.2024 | 8,23 | 9,55 | 8,13 | 9,30 | 13,41% | - |
| 28.08.2024 | 8,20 | 8,30 | 7,68 | 8,20 | -0,30% | - |
| 27.08.2024 | 8,68 | 8,70 | 8,13 | 8,23 | -5,19% | - |
| 26.08.2024 | 8,58 | 8,80 | 8,40 | 8,68 | 1,17% | - |
| 23.08.2024 | 8,13 | 8,68 | 7,98 | 8,58 | 5,86% | - |
| 22.08.2024 | 7,98 | 8,55 | 7,90 | 8,10 | 1,57% | - |
| 21.08.2024 | 7,88 | 8,03 | 7,53 | 7,98 | 0,95% | - |
| 20.08.2024 | 7,78 | 7,98 | 7,68 | 7,90 | 1,61% | - |
| 19.08.2024 | 7,55 | 7,90 | 7,33 | 7,78 | 3,32% | - |
| 16.08.2024 | 7,75 | 7,88 | 7,45 | 7,53 | -2,90% | - |
| 15.08.2024 | 7,40 | 7,83 | 7,33 | 7,75 | 4,73% | 1.861,00 |
| 14.08.2024 | 7,30 | 7,45 | 6,98 | 7,40 | 1,72% | - |
| 13.08.2024 | 7,18 | 7,48 | 7,18 | 7,28 | 1,39% | - |
| 12.08.2024 | 7,10 | 7,48 | 7,03 | 7,18 | 1,77% | - |
| 09.08.2024 | 7,85 | 7,93 | 6,93 | 7,05 | -9,62% | 95,00 |
| 08.08.2024 | 6,30 | 7,93 | 6,23 | 7,80 | 23,32% | - |
| 07.08.2024 | 7,58 | 7,88 | 6,28 | 6,33 | -15,67% | 32,00 |
| 06.08.2024 | 6,38 | 7,70 | 6,23 | 7,50 | 17,65% | - |
| 05.08.2024 | 7,00 | 7,10 | 6,10 | 6,38 | -8,93% | 50,00 |
| 02.08.2024 | 7,83 | 7,93 | 6,85 | 7,00 | -10,26% | 460,00 |
| 01.08.2024 | 8,90 | 9,25 | 7,68 | 7,80 | -12,11% | 170,00 |
| 31.07.2024 | 7,55 | 9,00 | 7,48 | 8,88 | 17,94% | 1.040,00 |
| 30.07.2024 | 7,60 | 7,88 | 7,38 | 7,53 | -0,99% | 200,00 |
| 29.07.2024 | 7,98 | 8,30 | 7,48 | 7,60 | -4,70% | - |
| 26.07.2024 | 7,93 | 8,45 | 7,93 | 7,98 | 0,00% | - |
| 25.07.2024 | 8,48 | 8,48 | 7,83 | 7,98 | -3,63% | - |
| 24.07.2024 | 9,08 | 9,08 | 8,23 | 8,28 | -8,82% | - |
| 23.07.2024 | 8,88 | 9,45 | 8,65 | 9,08 | 2,25% | 500,00 |
| 22.07.2024 | 8,90 | 9,15 | 8,38 | 8,88 | 0,00% | - |
| 19.07.2024 | 9,58 | 9,73 | 8,78 | 8,88 | -7,07% | 131,00 |
| 18.07.2024 | 10,03 | 10,60 | 9,43 | 9,55 | -4,74% | 30,00 |