18,050€
11,76%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -10,64% | - |
| 20.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
| 19.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 18.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 17.11.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 3,30% | 200,00 |
| 14.11.2025 | 17,80 | 18,20 | 17,80 | 18,20 | -10,78% | - |
| 13.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -4,63% | - |
| 11.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 10.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 12,38% | - |
| 08.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -22,79% | 140,00 |
| 06.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 05.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 04.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -11,18% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 31.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | - |
| 30.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
| 29.10.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 64,00 |
| 28.10.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 5,37% | - |
| 27.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 10,37% | - |
| 24.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 23.10.2025 | 25,60 | 25,80 | 25,40 | 25,80 | -0,77% | - |
| 22.10.2025 | 28,40 | 28,40 | 26,00 | 26,00 | -11,56% | 135,00 |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 20.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 6,98% | - |
| 17.10.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -7,19% | - |
| 16.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 13,93% | - |
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 14.10.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 13.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -12,14% | 2.000,00 |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 09.10.2025 | 27,40 | 27,40 | 27,40 | 27,80 | 2,21% | - |
| 07.10.2025 | 28,40 | 28,40 | 27,20 | 27,20 | 8,80% | - |
| 06.10.2025 | 23,60 | 25,00 | 23,60 | 25,00 | 7,76% | 150,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 02.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 10,19% | - |
| 01.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 26.09.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.09.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -11,72% | - |
| 23.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 22.09.2025 | 24,40 | 26,20 | 24,40 | 25,80 | 5,74% | 17,00 |
| 19.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 18.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 17.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 16.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 8,77% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.09.2025 | 23,40 | 23,40 | 22,80 | 22,80 | 11,76% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 09.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 08.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 05.09.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,55% | - |
| 04.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 03.09.2025 | 19,90 | 19,90 | 19,30 | 19,30 | -3,50% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -3,85% | - |
| 01.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -3,70% | - |
| 29.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 27.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 25.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.08.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 11,70% | - |
| 21.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 20.08.2025 | 19,20 | 19,20 | 18,70 | 18,70 | -14,22% | - |
| 19.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 18.08.2025 | 19,20 | 22,40 | 19,20 | 22,40 | 21,08% | 10,00 |
| 17.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 14.08.2025 | 19,60 | 19,60 | 17,90 | 17,90 | -7,73% | 10,00 |
| 13.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 9,60% | - |
| 12.08.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -4,32% | - |
| 08.08.2025 | 17,70 | 18,50 | 17,70 | 18,50 | -7,50% | 220,00 |
| 07.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 9,29% | - |
| 06.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 05.08.2025 | 19,10 | 19,10 | 18,20 | 18,20 | -5,21% | - |
| 04.08.2025 | 18,60 | 19,20 | 18,60 | 19,20 | -3,03% | - |
| 01.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -6,60% | - |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,07% | - |
| 30.07.2025 | 20,80 | 20,80 | 19,80 | 19,80 | -7,48% | - |
| 29.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -7,76% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 25.07.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 1,79% | - |
| 24.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 23.07.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -7,56% | - |
| 22.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 21.07.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 18.07.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -0,81% | - |
| 17.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 15.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | 2,50% | - |
| 14.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 10.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 09.07.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 5,31% | - |
| 08.07.2025 | 23,00 | 23,00 | 23,00 | 22,60 | -6,61% | 500,00 |
| 04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 02.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 500,00 |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |