41,800€
6,63%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,00 | 42,40 | 37,70 | 41,90 | 5,28% | 12.000,00 |
| 03.12.2024 | 39,30 | 42,20 | 37,70 | 39,80 | 2,58% | - |
| 02.12.2024 | 39,00 | 41,80 | 38,80 | 38,80 | -0,51% | - |
| 29.11.2024 | 34,40 | 40,80 | 34,40 | 39,00 | 12,39% | - |
| 28.11.2024 | 34,20 | 34,70 | 34,20 | 34,70 | 0,58% | - |
| 27.11.2024 | 35,30 | 36,10 | 32,70 | 34,50 | -2,27% | - |
| 26.11.2024 | 36,20 | 37,50 | 34,50 | 35,30 | -2,49% | - |
| 25.11.2024 | 35,40 | 37,60 | 34,10 | 36,20 | -0,55% | - |
| 22.11.2024 | 33,70 | 37,40 | 33,70 | 36,40 | 7,37% | - |
| 21.11.2024 | 32,80 | 36,90 | 32,80 | 33,90 | 4,95% | - |
| 20.11.2024 | 27,10 | 32,40 | 27,00 | 32,30 | 19,63% | 800,00 |
| 19.11.2024 | 25,80 | 27,00 | 25,40 | 27,00 | 4,65% | 220,00 |
| 18.11.2024 | 25,70 | 27,90 | 24,90 | 25,80 | 1,57% | - |
| 15.11.2024 | 26,00 | 27,00 | 24,80 | 25,40 | -5,22% | - |
| 14.11.2024 | 25,70 | 27,60 | 25,50 | 26,80 | 3,88% | 1.165,00 |
| 13.11.2024 | 26,40 | 27,60 | 25,60 | 25,80 | -3,73% | - |
| 12.11.2024 | 26,60 | 27,20 | 25,20 | 26,80 | 0,75% | - |
| 11.11.2024 | 26,30 | 27,30 | 24,30 | 26,60 | 2,70% | 543,00 |
| 08.11.2024 | 17,00 | 26,00 | 16,85 | 25,90 | 56,50% | - |
| 07.11.2024 | 15,35 | 17,00 | 15,10 | 16,55 | 9,60% | - |
| 06.11.2024 | 15,65 | 16,80 | 14,85 | 15,10 | -0,33% | - |
| 05.11.2024 | 15,25 | 15,90 | 15,05 | 15,15 | 0,33% | - |
| 04.11.2024 | 15,50 | 16,00 | 15,00 | 15,10 | -2,58% | - |
| 01.11.2024 | 14,50 | 15,70 | 14,40 | 15,50 | 5,80% | - |
| 31.10.2024 | 15,00 | 15,05 | 14,30 | 14,65 | -2,01% | 3.000,00 |
| 30.10.2024 | 14,50 | 15,20 | 13,90 | 14,95 | 2,05% | - |
| 29.10.2024 | 15,40 | 15,55 | 14,10 | 14,65 | -5,79% | - |
| 28.10.2024 | 16,30 | 16,65 | 15,30 | 15,55 | -3,72% | - |
| 25.10.2024 | 15,90 | 17,10 | 15,90 | 16,15 | 0,00% | - |
| 24.10.2024 | 15,85 | 16,35 | 15,75 | 16,15 | 2,54% | - |
| 23.10.2024 | 16,25 | 17,10 | 15,70 | 15,75 | -3,37% | - |
| 22.10.2024 | 17,00 | 17,00 | 16,10 | 16,30 | -4,68% | - |
| 21.10.2024 | 16,80 | 17,35 | 16,40 | 17,10 | 0,29% | - |
| 18.10.2024 | 17,65 | 18,70 | 16,90 | 17,05 | -2,85% | - |
| 17.10.2024 | 17,50 | 18,15 | 17,20 | 17,55 | 0,57% | - |
| 16.10.2024 | 16,05 | 17,90 | 15,90 | 17,45 | 9,06% | - |
| 15.10.2024 | 16,85 | 17,30 | 15,55 | 16,00 | -5,33% | - |
| 14.10.2024 | 16,10 | 17,85 | 16,10 | 16,90 | 3,36% | - |
| 11.10.2024 | 15,25 | 16,40 | 14,95 | 16,35 | 7,21% | - |
| 10.10.2024 | 14,75 | 15,30 | 14,20 | 15,25 | 3,04% | - |
| 09.10.2024 | 14,90 | 15,10 | 14,30 | 14,80 | -1,33% | - |
| 08.10.2024 | 13,60 | 15,65 | 13,50 | 15,00 | 10,29% | - |
| 07.10.2024 | 13,95 | 14,20 | 13,20 | 13,60 | -2,86% | - |
| 04.10.2024 | 12,90 | 14,35 | 12,90 | 14,00 | 8,53% | - |
| 03.10.2024 | 12,20 | 13,10 | 12,20 | 12,90 | 3,61% | - |
| 02.10.2024 | 11,95 | 12,45 | 11,25 | 12,45 | 3,32% | - |
| 01.10.2024 | 12,60 | 13,00 | 11,90 | 12,05 | -6,23% | - |
| 30.09.2024 | 12,25 | 13,10 | 11,95 | 12,85 | 4,47% | - |
| 27.09.2024 | 13,25 | 13,60 | 12,15 | 12,30 | -7,17% | - |
| 26.09.2024 | 14,05 | 14,90 | 13,20 | 13,25 | -3,99% | - |
| 25.09.2024 | 14,00 | 14,55 | 13,60 | 13,80 | -3,50% | - |
| 24.09.2024 | 12,70 | 15,20 | 12,65 | 14,30 | 13,04% | - |
| 23.09.2024 | 12,45 | 13,20 | 12,35 | 12,65 | 2,02% | - |
| 20.09.2024 | 12,50 | 12,80 | 12,20 | 12,40 | -2,36% | - |
| 19.09.2024 | 12,20 | 12,95 | 12,15 | 12,70 | 6,28% | - |
| 18.09.2024 | 12,20 | 12,45 | 11,55 | 11,95 | -2,45% | - |
| 17.09.2024 | 11,85 | 12,35 | 11,85 | 12,25 | 3,38% | - |
| 16.09.2024 | 12,90 | 13,30 | 11,85 | 11,85 | -10,23% | - |
| 13.09.2024 | 13,15 | 13,50 | 12,80 | 13,20 | 0,76% | - |
| 12.09.2024 | 11,90 | 13,60 | 11,85 | 13,10 | 10,55% | - |
| 11.09.2024 | 11,25 | 12,10 | 11,00 | 11,85 | 4,87% | - |
| 10.09.2024 | 11,75 | 12,20 | 11,05 | 11,30 | -4,24% | - |
| 09.09.2024 | 10,75 | 11,90 | 10,55 | 11,80 | 10,80% | - |
| 06.09.2024 | 10,95 | 11,05 | 10,35 | 10,65 | -3,62% | - |
| 05.09.2024 | 11,50 | 12,25 | 10,95 | 11,05 | -5,56% | - |
| 04.09.2024 | 11,05 | 12,35 | 10,70 | 11,70 | 4,93% | - |
| 03.09.2024 | 10,20 | 11,55 | 10,20 | 11,15 | 8,78% | - |
| 02.09.2024 | 10,20 | 10,30 | 10,15 | 10,25 | 0,49% | - |
| 30.08.2024 | 9,35 | 10,25 | 9,33 | 10,20 | 26,71% | - |
| 29.08.2024 | 8,15 | 9,53 | 8,05 | 8,05 | -1,53% | - |
| 28.08.2024 | 8,25 | 8,33 | 7,68 | 8,18 | 0,00% | - |
| 27.08.2024 | 8,65 | 8,68 | 8,15 | 8,18 | -4,94% | - |
| 26.08.2024 | 8,70 | 8,83 | 8,43 | 8,60 | -0,58% | - |
| 23.08.2024 | 8,18 | 8,65 | 7,98 | 8,65 | 6,46% | - |
| 22.08.2024 | 8,00 | 8,60 | 7,93 | 8,13 | 1,88% | - |
| 21.08.2024 | 7,90 | 8,00 | 7,55 | 7,98 | 1,59% | - |
| 20.08.2024 | 7,80 | 7,98 | 7,65 | 7,85 | 1,29% | - |
| 19.08.2024 | 7,53 | 7,90 | 7,33 | 7,75 | 3,68% | - |
| 16.08.2024 | 7,78 | 7,85 | 7,45 | 7,48 | -3,24% | - |
| 15.08.2024 | 7,45 | 7,83 | 7,33 | 7,73 | 4,39% | - |
| 14.08.2024 | 7,28 | 7,53 | 6,98 | 7,40 | 2,07% | - |
| 13.08.2024 | 7,23 | 7,48 | 7,15 | 7,25 | 1,40% | - |
| 12.08.2024 | 7,13 | 7,45 | 7,00 | 7,15 | 1,42% | - |
| 09.08.2024 | 7,85 | 7,93 | 6,95 | 7,05 | -9,90% | - |
| 08.08.2024 | 6,28 | 7,85 | 6,20 | 7,83 | 24,21% | - |
| 07.08.2024 | 6,80 | 7,90 | 6,25 | 6,30 | -5,26% | - |
| 06.08.2024 | 6,50 | 7,08 | 6,20 | 6,65 | 4,72% | - |
| 05.08.2024 | 6,45 | 6,95 | 6,10 | 6,35 | -9,29% | - |
| 02.08.2024 | 7,78 | 7,78 | 6,85 | 7,00 | -9,68% | - |
| 01.08.2024 | 8,90 | 9,23 | 7,68 | 7,75 | -11,93% | - |
| 31.07.2024 | 7,60 | 8,98 | 7,53 | 8,80 | 17,33% | - |
| 30.07.2024 | 7,60 | 7,88 | 7,38 | 7,50 | -0,66% | - |
| 29.07.2024 | 8,05 | 8,25 | 7,50 | 7,55 | -5,03% | - |
| 26.07.2024 | 7,98 | 8,50 | 7,93 | 7,95 | 0,32% | - |
| 25.07.2024 | 8,30 | 8,35 | 7,83 | 7,93 | -3,65% | - |
| 24.07.2024 | 9,03 | 9,08 | 8,23 | 8,23 | -9,12% | 450,00 |
| 23.07.2024 | 8,85 | 9,43 | 8,75 | 9,05 | 2,55% | - |
| 22.07.2024 | 8,90 | 9,23 | 8,38 | 8,83 | -0,56% | 150,00 |
| 19.07.2024 | 9,55 | 9,73 | 8,80 | 8,88 | -6,82% | - |
| 18.07.2024 | 10,15 | 10,55 | 9,40 | 9,53 | -5,22% | 4.200,00 |