11,800€
-4,84%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,55 | 13,55 | 11,15 | 13,00 | -1,14% | - |
| 08.05.2025 | 12,40 | 13,65 | 12,30 | 13,15 | 6,48% | - |
| 07.05.2025 | 12,50 | 12,70 | 11,75 | 12,35 | 0,82% | - |
| 06.05.2025 | 12,70 | 12,70 | 11,85 | 12,25 | -3,92% | - |
| 05.05.2025 | 13,15 | 13,20 | 12,30 | 12,75 | -3,77% | - |
| 02.05.2025 | 12,90 | 13,75 | 12,55 | 13,25 | 17,78% | - |
| 30.04.2025 | 11,30 | 11,35 | 10,45 | 11,25 | 0,00% | - |
| 29.04.2025 | 11,50 | 11,60 | 11,05 | 11,25 | -1,75% | - |
| 28.04.2025 | 10,90 | 11,95 | 10,90 | 11,45 | 3,62% | - |
| 25.04.2025 | 11,40 | 11,55 | 10,90 | 11,05 | -1,78% | - |
| 24.04.2025 | 10,25 | 11,55 | 9,93 | 11,25 | 9,76% | - |
| 23.04.2025 | 10,20 | 11,45 | 10,03 | 10,25 | 7,05% | - |
| 22.04.2025 | 8,73 | 9,65 | 8,70 | 9,58 | 2,13% | - |
| 17.04.2025 | 9,28 | 9,78 | 9,03 | 9,38 | 2,46% | - |
| 16.04.2025 | 9,55 | 9,83 | 8,78 | 9,15 | -9,85% | 40,00 |
| 15.04.2025 | 9,75 | 10,45 | 9,75 | 10,15 | 2,53% | - |
| 14.04.2025 | 10,35 | 11,00 | 9,53 | 9,90 | -0,50% | - |
| 11.04.2025 | 10,75 | 10,80 | 9,40 | 9,95 | -4,78% | - |
| 10.04.2025 | 12,55 | 12,75 | 10,35 | 10,45 | -17,39% | 350,00 |
| 09.04.2025 | 9,40 | 13,25 | 9,23 | 12,65 | 29,74% | - |
| 08.04.2025 | 10,50 | 11,95 | 9,48 | 9,75 | -4,88% | - |
| 07.04.2025 | 9,30 | 11,80 | 8,58 | 10,25 | 4,06% | 300,00 |
| 04.04.2025 | 11,50 | 12,00 | 9,33 | 9,85 | -15,09% | - |
| 03.04.2025 | 13,25 | 14,10 | 11,45 | 11,60 | -21,09% | - |
| 02.04.2025 | 14,00 | 15,15 | 13,45 | 14,70 | 5,38% | - |
| 01.04.2025 | 14,15 | 15,05 | 13,30 | 13,95 | -1,76% | - |
| 31.03.2025 | 14,60 | 15,00 | 13,95 | 14,20 | -5,02% | - |
| 28.03.2025 | 16,35 | 16,75 | 14,75 | 14,95 | -8,84% | - |
| 27.03.2025 | 18,10 | 18,30 | 16,20 | 16,40 | -9,64% | - |
| 26.03.2025 | 20,05 | 20,50 | 18,05 | 18,15 | -9,02% | 30,00 |
| 25.03.2025 | 20,70 | 20,80 | 19,35 | 19,95 | -4,09% | - |
| 24.03.2025 | 19,15 | 21,10 | 19,10 | 20,80 | 9,76% | - |
| 21.03.2025 | 19,55 | 19,60 | 18,20 | 18,95 | -4,05% | - |
| 20.03.2025 | 19,60 | 20,15 | 19,05 | 19,75 | 1,28% | - |
| 19.03.2025 | 18,50 | 19,80 | 18,40 | 19,50 | 5,12% | - |
| 18.03.2025 | 19,60 | 19,95 | 18,30 | 18,55 | -3,64% | - |
| 17.03.2025 | 20,20 | 21,70 | 19,10 | 19,25 | -4,70% | 40,00 |
| 14.03.2025 | 22,20 | 23,70 | 18,25 | 20,20 | -23,19% | 800,00 |
| 13.03.2025 | 15,65 | 28,30 | 14,35 | 26,30 | 59,88% | - |
| 12.03.2025 | 13,80 | 17,00 | 13,80 | 16,45 | 21,85% | - |
| 11.03.2025 | 13,00 | 14,05 | 12,80 | 13,50 | 1,89% | - |
| 10.03.2025 | 14,50 | 14,50 | 12,75 | 13,25 | -8,93% | 2.868,00 |
| 07.03.2025 | 14,55 | 15,00 | 13,75 | 14,55 | 0,69% | - |
| 06.03.2025 | 16,55 | 16,55 | 14,25 | 14,45 | -13,47% | - |
| 05.03.2025 | 17,65 | 17,75 | 15,75 | 16,70 | -2,34% | - |
| 04.03.2025 | 17,20 | 17,85 | 15,55 | 17,10 | 1,79% | - |
| 03.03.2025 | 21,10 | 21,90 | 16,55 | 16,80 | -20,00% | - |
| 28.02.2025 | 23,00 | 23,20 | 19,60 | 21,00 | -9,09% | - |
| 27.02.2025 | 24,40 | 25,10 | 21,00 | 23,10 | -4,15% | 400,00 |
| 26.02.2025 | 22,80 | 25,70 | 22,30 | 24,10 | 9,05% | - |
| 25.02.2025 | 26,20 | 27,50 | 21,20 | 22,10 | -15,33% | 60,00 |
| 24.02.2025 | 26,30 | 29,70 | 25,50 | 26,10 | 0,77% | - |
| 21.02.2025 | 26,30 | 30,20 | 25,90 | 25,90 | -0,77% | - |
| 20.02.2025 | 26,10 | 28,10 | 25,70 | 26,10 | -0,76% | - |
| 19.02.2025 | 25,30 | 29,10 | 25,20 | 26,30 | 3,95% | - |
| 18.02.2025 | 25,30 | 27,50 | 24,30 | 25,30 | 0,80% | - |
| 17.02.2025 | 24,80 | 25,20 | 24,80 | 25,10 | 1,62% | - |
| 14.02.2025 | 26,00 | 26,10 | 24,50 | 24,70 | -5,00% | - |
| 13.02.2025 | 24,50 | 26,30 | 24,20 | 26,00 | 7,88% | - |
| 12.02.2025 | 26,90 | 27,40 | 23,70 | 24,10 | -10,41% | - |
| 11.02.2025 | 29,10 | 29,40 | 26,90 | 26,90 | -9,12% | - |
| 10.02.2025 | 28,90 | 30,90 | 28,10 | 29,60 | 3,14% | - |
| 07.02.2025 | 29,60 | 29,80 | 27,70 | 28,70 | -2,05% | - |
| 06.02.2025 | 27,70 | 29,70 | 27,40 | 29,30 | 8,12% | - |
| 05.02.2025 | 25,90 | 28,30 | 25,10 | 27,10 | 3,83% | - |
| 04.02.2025 | 25,60 | 26,50 | 20,90 | 26,10 | 3,98% | 90,00 |
| 03.02.2025 | 26,20 | 26,50 | 24,90 | 25,10 | -6,69% | - |
| 31.01.2025 | 27,20 | 28,30 | 26,50 | 26,90 | 0,00% | 40,00 |
| 30.01.2025 | 25,40 | 27,90 | 25,40 | 26,90 | 5,49% | - |
| 29.01.2025 | 25,60 | 26,00 | 24,50 | 25,50 | -0,78% | - |
| 28.01.2025 | 23,60 | 25,90 | 22,70 | 25,70 | 9,36% | - |
| 27.01.2025 | 27,50 | 28,10 | 22,80 | 23,50 | -19,80% | - |
| 24.01.2025 | 31,00 | 31,50 | 29,10 | 29,30 | -6,09% | - |
| 23.01.2025 | 31,70 | 32,10 | 30,50 | 31,20 | -2,50% | - |
| 22.01.2025 | 29,70 | 32,80 | 29,50 | 32,00 | 10,73% | - |
| 21.01.2025 | 30,20 | 34,20 | 28,30 | 28,90 | -3,99% | 150,00 |
| 20.01.2025 | 30,20 | 30,30 | 30,10 | 30,10 | -0,33% | - |
| 17.01.2025 | 30,10 | 31,50 | 28,90 | 30,20 | 0,67% | - |
| 16.01.2025 | 30,70 | 31,70 | 29,90 | 30,00 | -0,99% | - |
| 15.01.2025 | 27,00 | 30,40 | 26,60 | 30,30 | 12,64% | - |
| 14.01.2025 | 28,20 | 29,30 | 26,30 | 26,90 | -4,95% | - |
| 13.01.2025 | 30,70 | 30,70 | 27,90 | 28,30 | -8,41% | 2.800,00 |
| 10.01.2025 | 31,20 | 32,20 | 29,60 | 30,90 | -1,28% | - |
| 09.01.2025 | 31,30 | 31,30 | 31,20 | 31,30 | -0,32% | - |
| 08.01.2025 | 31,90 | 33,10 | 30,90 | 31,40 | -1,57% | - |
| 07.01.2025 | 32,70 | 33,50 | 31,40 | 31,90 | -2,45% | - |
| 06.01.2025 | 36,80 | 38,30 | 32,30 | 32,70 | -11,14% | - |
| 03.01.2025 | 34,70 | 37,60 | 34,30 | 36,80 | 6,05% | - |
| 02.01.2025 | 35,80 | 36,20 | 32,30 | 34,70 | -2,53% | - |
| 30.12.2024 | 36,00 | 36,00 | 34,70 | 35,60 | -1,66% | - |
| 27.12.2024 | 39,10 | 39,20 | 35,50 | 36,20 | 2,55% | 30,00 |
| 23.12.2024 | 36,30 | 37,50 | 34,30 | 35,30 | -2,75% | 280,00 |
| 20.12.2024 | 31,20 | 36,40 | 29,30 | 36,30 | 15,97% | 590,00 |
| 19.12.2024 | 33,00 | 35,50 | 30,30 | 31,30 | -4,57% | - |
| 18.12.2024 | 30,50 | 37,20 | 30,30 | 32,80 | 7,19% | - |
| 17.12.2024 | 33,20 | 34,10 | 29,90 | 30,60 | -8,38% | - |
| 16.12.2024 | 34,70 | 35,30 | 33,10 | 33,40 | -3,75% | - |
| 13.12.2024 | 32,00 | 36,50 | 31,30 | 34,70 | 10,16% | - |
| 12.12.2024 | 32,30 | 33,80 | 31,50 | 31,50 | -1,87% | - |
| 11.12.2024 | 31,50 | 33,20 | 29,90 | 32,10 | 2,23% | - |