30,800€
1,99%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 30,90 | 31,70 | 29,70 | 30,60 | 0,99% | - |
| 30.10.2025 | 30,70 | 31,40 | 29,50 | 30,30 | -5,31% | - |
| 29.10.2025 | 31,80 | 33,50 | 29,90 | 32,00 | 0,95% | 64,00 |
| 28.10.2025 | 31,90 | 32,30 | 30,10 | 31,70 | -0,94% | - |
| 27.10.2025 | 29,80 | 32,30 | 29,50 | 32,00 | 10,73% | - |
| 24.10.2025 | 27,40 | 29,20 | 27,10 | 28,90 | 6,64% | - |
| 23.10.2025 | 26,00 | 27,70 | 25,50 | 27,10 | 5,04% | - |
| 22.10.2025 | 28,60 | 28,70 | 24,90 | 25,80 | -9,15% | 135,00 |
| 21.10.2025 | 29,50 | 30,50 | 28,30 | 28,40 | -3,07% | - |
| 20.10.2025 | 28,10 | 30,70 | 27,60 | 29,30 | 6,16% | - |
| 17.10.2025 | 24,50 | 27,70 | 24,50 | 27,60 | 2,99% | - |
| 16.10.2025 | 28,30 | 28,90 | 26,50 | 26,80 | -5,63% | - |
| 15.10.2025 | 24,60 | 28,50 | 24,60 | 28,40 | 12,70% | - |
| 14.10.2025 | 24,10 | 25,30 | 23,10 | 25,20 | 1,20% | - |
| 13.10.2025 | 24,20 | 25,50 | 23,80 | 24,90 | 3,75% | 2.000,00 |
| 10.10.2025 | 28,30 | 30,40 | 23,90 | 24,00 | -12,09% | - |
| 09.10.2025 | 27,90 | 29,50 | 27,30 | 27,30 | -1,09% | - |
| 08.10.2025 | 27,20 | 27,70 | 26,50 | 27,60 | 0,73% | - |
| 07.10.2025 | 28,80 | 29,70 | 25,50 | 27,40 | -5,19% | - |
| 06.10.2025 | 24,00 | 29,50 | 23,90 | 28,90 | 22,46% | 150,00 |
| 03.10.2025 | 24,00 | 24,50 | 22,90 | 23,60 | -0,42% | - |
| 02.10.2025 | 24,30 | 25,10 | 23,70 | 23,70 | 0,00% | - |
| 01.10.2025 | 21,70 | 24,10 | 21,50 | 23,70 | 8,22% | - |
| 30.09.2025 | 22,00 | 22,90 | 21,40 | 21,90 | -1,79% | - |
| 29.09.2025 | 22,20 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 26.09.2025 | 22,60 | 22,90 | 21,90 | 22,10 | -0,90% | - |
| 25.09.2025 | 22,80 | 23,70 | 21,20 | 22,30 | -3,46% | - |
| 24.09.2025 | 23,90 | 24,30 | 22,70 | 23,10 | -3,75% | - |
| 23.09.2025 | 25,90 | 26,50 | 23,90 | 24,00 | -8,05% | - |
| 22.09.2025 | 24,60 | 26,10 | 23,60 | 26,10 | 3,98% | 17,00 |
| 19.09.2025 | 24,80 | 25,50 | 24,10 | 25,10 | 1,62% | - |
| 18.09.2025 | 25,40 | 25,90 | 24,10 | 24,70 | -1,20% | - |
| 17.09.2025 | 24,30 | 25,30 | 23,70 | 25,00 | 4,60% | - |
| 16.09.2025 | 25,20 | 25,30 | 23,10 | 23,90 | -3,63% | - |
| 15.09.2025 | 23,10 | 25,30 | 23,10 | 24,80 | 6,90% | - |
| 12.09.2025 | 22,70 | 23,30 | 22,30 | 23,20 | 2,65% | - |
| 11.09.2025 | 23,60 | 23,80 | 22,40 | 22,60 | 1,35% | - |
| 10.09.2025 | 20,60 | 22,90 | 20,50 | 22,30 | 11,50% | - |
| 09.09.2025 | 20,00 | 20,50 | 19,40 | 20,00 | -0,99% | - |
| 08.09.2025 | 20,60 | 20,90 | 19,70 | 20,20 | -1,46% | - |
| 05.09.2025 | 20,20 | 20,70 | 19,30 | 20,50 | 1,99% | - |
| 04.09.2025 | 19,85 | 20,30 | 19,00 | 20,10 | 1,77% | - |
| 03.09.2025 | 20,10 | 21,10 | 19,30 | 19,75 | -1,74% | - |
| 02.09.2025 | 20,80 | 21,10 | 19,10 | 20,10 | -4,29% | - |
| 01.09.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 29.08.2025 | 21,90 | 22,90 | 20,60 | 20,60 | -5,94% | - |
| 28.08.2025 | 20,30 | 22,10 | 19,30 | 21,90 | 5,29% | - |
| 27.08.2025 | 21,60 | 22,10 | 20,70 | 20,80 | -3,26% | - |
| 26.08.2025 | 20,90 | 22,70 | 20,90 | 21,50 | 2,87% | - |
| 25.08.2025 | 21,10 | 22,50 | 20,80 | 20,90 | -0,95% | - |
| 22.08.2025 | 20,40 | 22,10 | 20,05 | 21,10 | 3,94% | - |
| 21.08.2025 | 19,00 | 20,50 | 18,50 | 20,30 | 7,98% | - |
| 20.08.2025 | 19,35 | 19,85 | 17,75 | 18,80 | -3,59% | - |
| 19.08.2025 | 22,30 | 22,80 | 19,30 | 19,50 | -13,33% | - |
| 18.08.2025 | 19,65 | 23,10 | 18,90 | 22,50 | 21,62% | 20,00 |
| 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% | - |
| 30.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -6,78% | - |
| 27.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.06.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 17,59% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 24.06.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 4,17% | - |
| 23.06.2025 | 19,90 | 19,90 | 19,20 | 19,20 | 14,29% | - |
| 20.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 19.06.2025 | 17,10 | 17,10 | 16,30 | 16,30 | 13,19% | - |
| 18.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | - |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.06.2025 | 13,60 | 13,90 | 13,30 | 13,30 | -16,35% | - |
| 12.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 11,97% | - |