20,800€
3,48%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,10 | 21,10 | 20,05 | 20,70 | 2,99% | - |
| 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% | - |
| 11.06.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 10.06.2025 | 14,60 | 14,60 | 14,10 | 14,40 | -1,37% | - |
| 09.06.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 2,82% | - |
| 06.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 05.06.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -3,40% | - |
| 04.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 6,52% | - |
| 03.06.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 1,47% | 50,00 |
| 02.06.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -8,11% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -8,64% | - |
| 29.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 28.05.2025 | 16,30 | 16,30 | 15,70 | 15,70 | -3,68% | - |
| 27.05.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 26.05.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 23.05.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 22.05.2025 | 14,90 | 15,60 | 14,90 | 15,60 | -5,45% | - |
| 21.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 20.05.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 19.05.2025 | 16,10 | 16,70 | 16,10 | 16,70 | 0,00% | - |
| 16.05.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 15.05.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -3,51% | - |
| 14.05.2025 | 18,00 | 18,00 | 17,10 | 17,10 | 6,21% | - |
| 13.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 20,15% | - |
| 12.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 13,56% | - |
| 09.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 08.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 07.05.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 06.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 02.05.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 20,00% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 29.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 3,67% | - |
| 28.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 25.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 23.04.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 17,71% | - |
| 22.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -5,91% | - |
| 17.04.2025 | 9,20 | 9,30 | 9,20 | 9,30 | 4,49% | - |
| 16.04.2025 | 9,60 | 9,60 | 8,90 | 8,90 | -9,18% | 20,00 |
| 15.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 11.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -19,53% | - |
| 10.04.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 30,61% | 350,00 |