28,200€
5,22%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 34,30 | 34,30 | 30,10 | 31,40 | -8,45% | - |
| 09.12.2024 | 37,00 | 37,80 | 33,10 | 34,30 | -6,79% | - |
| 06.12.2024 | 33,80 | 39,00 | 33,70 | 36,80 | 13,23% | 116,00 |
| 05.12.2024 | 42,00 | 42,10 | 32,20 | 32,50 | -22,43% | 27.000,00 |
| 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% | - |