108,860€
9,84%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 99,91 | 111,40 | 99,57 | 109,32 | 10,31% | 5.760,00 |
| 08.07.2026 | 99,98 | 103,41 | 93,27 | 99,11 | -0,83% | 1.072,00 |
| 07.07.2026 | 108,58 | 109,94 | 97,60 | 99,94 | -7,38% | 648,00 |
| 06.07.2026 | 107,42 | 113,66 | 102,22 | 107,90 | -3,45% | 675,00 |
| 03.07.2026 | 106,05 | 115,43 | 105,63 | 111,75 | 6,26% | 914,00 |
| 02.07.2026 | 120,38 | 123,66 | 99,29 | 105,17 | -13,80% | 3.066,00 |
| 01.07.2026 | 128,94 | 130,63 | 120,19 | 122,00 | -6,87% | 1.645,00 |
| 30.06.2026 | 130,59 | 133,43 | 126,72 | 131,00 | -0,13% | 1.099,00 |
| 29.06.2026 | 118,20 | 131,68 | 114,26 | 131,17 | 10,21% | 277,00 |
| 26.06.2026 | 115,24 | 123,56 | 111,38 | 119,02 | -2,82% | 1.630,00 |
| 25.06.2026 | 134,11 | 136,58 | 118,10 | 122,47 | -5,25% | 1.337,00 |
| 24.06.2026 | 131,75 | 134,04 | 121,82 | 129,26 | -0,78% | 3.008,00 |
| 23.06.2026 | 140,98 | 142,93 | 127,70 | 130,28 | -12,89% | 2.745,00 |
| 22.06.2026 | 140,13 | 154,92 | 136,28 | 149,55 | 3,85% | 2.448,00 |
| 19.06.2026 | 141,34 | 145,00 | 138,46 | 144,00 | 2,18% | 466,00 |
| 18.06.2026 | 147,63 | 153,04 | 137,79 | 140,93 | -3,89% | 570,00 |
| 17.06.2026 | 150,05 | 154,00 | 145,01 | 146,63 | -1,05% | 1.875,00 |
| 16.06.2026 | 165,52 | 172,04 | 146,32 | 148,19 | -10,74% | 1.781,00 |
| 15.06.2026 | 153,36 | 168,00 | 151,89 | 166,02 | 13,01% | 1.324,00 |
| 12.06.2026 | 152,91 | 155,41 | 141,63 | 146,91 | -1,69% | 869,00 |
| 11.06.2026 | 151,56 | 156,34 | 140,99 | 149,43 | -2,20% | 1.417,00 |
| 10.06.2026 | 145,97 | 159,56 | 140,61 | 152,79 | 9,04% | 1.404,00 |
| 09.06.2026 | 174,75 | 179,42 | 139,61 | 140,12 | -17,14% | 2.928,00 |
| 08.06.2026 | 154,17 | 176,03 | 153,56 | 169,10 | 8,34% | 946,00 |
| 05.06.2026 | 168,41 | 180,35 | 151,25 | 156,08 | -12,49% | 876,00 |
| 04.06.2026 | 154,45 | 180,47 | 146,93 | 178,36 | 12,63% | 109,00 |
| 03.06.2026 | 179,32 | 182,82 | 155,79 | 158,36 | -9,09% | 888,00 |
| 02.06.2026 | 159,53 | 176,29 | 158,00 | 174,20 | 8,47% | 1.908,00 |
| 01.06.2026 | 137,98 | 164,73 | 129,83 | 160,59 | 16,65% | 3.413,00 |
| 29.05.2026 | 146,15 | 148,47 | 131,20 | 137,67 | -5,23% | 764,00 |
| 28.05.2026 | 148,54 | 159,23 | 143,20 | 145,27 | -9,54% | 654,00 |
| 27.05.2026 | 152,88 | 163,30 | 143,81 | 160,59 | 4,15% | 139,00 |
| 26.05.2026 | 158,72 | 167,58 | 152,02 | 154,19 | -2,99% | 2.248,00 |
| 25.05.2026 | 156,48 | 160,20 | 155,90 | 158,95 | 2,10% | 183,00 |
| 22.05.2026 | 155,54 | 159,07 | 143,77 | 155,68 | 2,45% | 1.319,00 |
| 21.05.2026 | 145,48 | 157,03 | 141,53 | 151,95 | 7,16% | 1.457,00 |
| 20.05.2026 | 148,23 | 154,52 | 140,20 | 141,80 | -2,64% | 526,00 |
| 19.05.2026 | 146,31 | 151,43 | 138,09 | 145,65 | -1,63% | 383,00 |
| 18.05.2026 | 163,41 | 171,43 | 142,36 | 148,07 | -9,97% | 1.510,00 |
| 15.05.2026 | 165,59 | 172,29 | 160,34 | 164,46 | -6,18% | 87,00 |
| 14.05.2026 | 188,35 | 196,00 | 170,56 | 175,29 | -8,09% | 449,00 |
| 13.05.2026 | 166,25 | 199,46 | 160,50 | 190,71 | 18,82% | 1.507,00 |
| 12.05.2026 | 160,14 | 177,03 | 148,28 | 160,51 | 3,63% | 2.781,00 |
| 11.05.2026 | 130,70 | 161,58 | 127,89 | 154,89 | 22,84% | 3.480,00 |
| 08.05.2026 | 131,53 | 150,70 | 122,09 | 126,09 | -4,77% | 3.666,00 |
| 07.05.2026 | 149,47 | 151,64 | 129,58 | 132,40 | -13,03% | 1.283,00 |
| 06.05.2026 | 157,46 | 161,02 | 144,18 | 152,23 | -1,42% | 276,00 |
| 05.05.2026 | 149,57 | 161,26 | 149,14 | 154,42 | 4,47% | 313,00 |
| 04.05.2026 | 161,90 | 164,48 | 147,61 | 147,81 | 5,56% | 216,00 |
| 30.04.2026 | 130,24 | 141,18 | 128,24 | 140,03 | 7,48% | 786,00 |
| 29.04.2026 | 118,39 | 131,90 | 118,39 | 130,29 | 11,44% | 1.570,00 |
| 28.04.2026 | 125,27 | 125,29 | 115,85 | 116,91 | -5,84% | 155,00 |
| 27.04.2026 | 138,51 | 139,10 | 121,30 | 124,16 | -10,41% | 215,00 |
| 24.04.2026 | 120,00 | 140,60 | 119,49 | 138,59 | 18,64% | 191,00 |
| 23.04.2026 | 123,55 | 130,87 | 113,69 | 116,82 | -8,59% | 560,00 |
| 22.04.2026 | 132,80 | 135,64 | 118,52 | 127,80 | -0,64% | 235,00 |
| 21.04.2026 | 139,17 | 147,19 | 127,81 | 128,62 | -6,71% | 171,00 |
| 20.04.2026 | 132,76 | 138,65 | 128,84 | 137,87 | 2,44% | 103,00 |
| 17.04.2026 | 134,78 | 138,79 | 129,58 | 134,58 | 2,02% | 714,00 |
| 16.04.2026 | 118,70 | 132,69 | 115,97 | 131,92 | 10,89% | 488,00 |
| 15.04.2026 | 123,00 | 124,84 | 114,78 | 118,97 | -4,39% | 389,00 |
| 14.04.2026 | 134,07 | 136,83 | 120,70 | 124,43 | -4,68% | 450,00 |
| 13.04.2026 | 125,98 | 132,23 | 122,70 | 130,54 | 2,13% | 3.305,00 |
| 10.04.2026 | 119,28 | 131,66 | 109,32 | 127,82 | 13,71% | 380,00 |
| 09.04.2026 | 110,83 | 124,06 | 108,73 | 112,41 | -0,36% | 965,00 |
| 08.04.2026 | 109,68 | 115,10 | 101,99 | 112,82 | 11,39% | 3.262,00 |
| 07.04.2026 | 92,13 | 103,00 | 90,26 | 101,28 | 11,60% | 2.598,00 |
| 02.04.2026 | 72,75 | 91,50 | 70,25 | 90,75 | 21,00% | 1.198,00 |
| 01.04.2026 | 76,00 | 82,50 | 73,25 | 75,00 | 2,74% | 3.997,00 |
| 31.03.2026 | 72,75 | 77,00 | 68,25 | 73,00 | 1,39% | 2.615,00 |
| 30.03.2026 | 85,25 | 88,75 | 71,75 | 72,00 | -14,54% | 1.059,00 |
| 27.03.2026 | 88,25 | 89,00 | 81,75 | 84,25 | -2,32% | 2.056,00 |
| 26.03.2026 | 97,50 | 97,50 | 85,75 | 86,25 | -11,54% | 1.260,00 |
| 25.03.2026 | 99,25 | 104,50 | 95,75 | 97,50 | 0,00% | 279,00 |
| 24.03.2026 | 83,00 | 99,00 | 82,75 | 97,50 | 15,38% | 4.744,00 |
| 23.03.2026 | 72,50 | 85,75 | 71,50 | 84,50 | 4,00% | 372,00 |
| 20.03.2026 | 89,00 | 90,50 | 81,00 | 81,25 | -4,13% | 28,00 |
| 19.03.2026 | 80,25 | 88,25 | 75,25 | 84,75 | 4,63% | 2.893,00 |
| 18.03.2026 | 80,00 | 86,50 | 79,50 | 81,00 | 5,88% | 3.756,00 |
| 17.03.2026 | 78,75 | 80,25 | 73,75 | 76,50 | -10,53% | 1.269,00 |
| 16.03.2026 | 86,25 | 88,25 | 84,50 | 85,50 | 1,79% | 1.657,00 |
| 13.03.2026 | 89,75 | 92,00 | 82,50 | 84,00 | -4,27% | 7.049,00 |
| 12.03.2026 | 106,50 | 110,50 | 87,75 | 87,75 | -20,23% | 169,00 |
| 11.03.2026 | 105,50 | 111,00 | 98,50 | 110,00 | 4,27% | 46,00 |
| 10.03.2026 | 97,00 | 108,50 | 95,75 | 105,50 | 12,23% | 218,00 |
| 09.03.2026 | 80,75 | 94,00 | 79,00 | 94,00 | 7,12% | 407,00 |
| 06.03.2026 | 87,50 | 99,00 | 81,75 | 87,75 | 1,45% | 152,00 |
| 05.03.2026 | 88,00 | 90,00 | 79,25 | 86,50 | 0,58% | 194,00 |
| 04.03.2026 | 78,50 | 87,75 | 77,75 | 86,00 | 3,93% | 204,00 |
| 03.03.2026 | 85,00 | 85,00 | 74,25 | 82,75 | -4,61% | 185,00 |
| 02.03.2026 | 70,25 | 98,25 | 70,25 | 86,75 | 28,52% | 965,00 |
| 27.02.2026 | 53,25 | 68,25 | 52,25 | 67,50 | 49,01% | 433,00 |
| 26.02.2026 | 49,60 | 50,40 | 45,00 | 45,30 | -6,79% | 366,00 |
| 25.02.2026 | 47,70 | 49,80 | 47,60 | 48,60 | 4,74% | - |
| 24.02.2026 | 45,60 | 47,30 | 43,40 | 46,40 | 2,20% | - |
| 23.02.2026 | 43,20 | 46,70 | 42,40 | 45,40 | 3,18% | 188,00 |
| 20.02.2026 | 39,70 | 46,20 | 39,00 | 44,00 | 11,11% | 45,00 |
| 19.02.2026 | 36,90 | 39,80 | 36,40 | 39,60 | 7,03% | 100,00 |
| 18.02.2026 | 37,00 | 37,90 | 36,20 | 37,00 | -1,60% | - |
| 17.02.2026 | 37,40 | 38,40 | 34,80 | 37,60 | 0,27% | - |