71,500€
46,52%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,25 | 70,50 | 52,25 | 70,25 | 54,74% | 1.100,00 |
| 26.02.2026 | 48,70 | 50,40 | 44,80 | 45,40 | -7,91% | - |
| 25.02.2026 | 47,70 | 50,50 | 47,60 | 49,30 | 3,14% | - |
| 24.02.2026 | 45,90 | 48,10 | 43,40 | 47,80 | 4,37% | - |
| 23.02.2026 | 43,20 | 46,70 | 42,40 | 45,80 | 4,09% | - |
| 20.02.2026 | 40,00 | 46,10 | 38,90 | 44,00 | 10,00% | - |
| 19.02.2026 | 36,90 | 40,00 | 36,40 | 40,00 | 8,70% | - |
| 18.02.2026 | 37,30 | 38,00 | 36,10 | 36,80 | -0,81% | 9.120,00 |
| 17.02.2026 | 37,30 | 38,40 | 34,90 | 37,10 | -0,80% | 3.740,00 |
| 16.02.2026 | 37,50 | 37,70 | 37,30 | 37,40 | -0,27% | - |
| 13.02.2026 | 37,10 | 39,30 | 35,50 | 37,50 | -6,25% | 2.125,00 |
| 12.02.2026 | 40,80 | 41,60 | 36,00 | 40,00 | -1,96% | 1.700,00 |
| 11.02.2026 | 40,80 | 42,80 | 38,40 | 40,80 | 0,49% | 3.300,00 |
| 10.02.2026 | 40,60 | 41,80 | 40,20 | 40,60 | 8,56% | - |
| 09.02.2026 | 37,00 | 37,40 | 36,00 | 37,40 | 16,15% | 400,00 |
| 06.02.2026 | 32,00 | 32,20 | 31,80 | 32,20 | 0,00% | - |
| 05.02.2026 | 32,20 | 33,80 | 31,40 | 32,20 | -17,01% | - |
| 04.02.2026 | 39,60 | 39,60 | 38,20 | 38,80 | -0,51% | - |
| 03.02.2026 | 37,40 | 39,20 | 35,80 | 39,00 | 4,84% | - |
| 02.02.2026 | 35,80 | 38,20 | 34,80 | 37,20 | 1,64% | - |
| 30.01.2026 | 34,40 | 39,80 | 34,00 | 36,60 | 3,39% | 105,00 |
| 29.01.2026 | 36,80 | 37,20 | 35,40 | 35,40 | -6,35% | 300,00 |
| 28.01.2026 | 31,20 | 38,20 | 31,00 | 37,80 | 21,94% | 87,00 |
| 27.01.2026 | 29,20 | 31,60 | 29,20 | 31,00 | 6,16% | 214,00 |
| 26.01.2026 | 29,60 | 30,20 | 29,20 | 29,20 | -3,31% | - |
| 23.01.2026 | 32,00 | 32,40 | 30,20 | 30,20 | -6,79% | 500,00 |
| 22.01.2026 | 32,60 | 34,60 | 32,40 | 32,40 | 0,00% | 55,00 |
| 21.01.2026 | 33,00 | 33,80 | 30,40 | 32,40 | -2,99% | 55,00 |
| 20.01.2026 | 30,80 | 33,80 | 29,00 | 33,40 | 7,74% | - |
| 19.01.2026 | 31,20 | 31,40 | 30,80 | 31,00 | -3,13% | - |
| 16.01.2026 | 31,60 | 33,80 | 31,60 | 32,00 | 1,27% | - |
| 15.01.2026 | 29,00 | 33,00 | 29,00 | 31,60 | 6,76% | - |
| 14.01.2026 | 29,00 | 29,60 | 28,60 | 29,60 | 1,37% | - |
| 13.01.2026 | 28,40 | 29,80 | 28,40 | 29,20 | 0,00% | - |
| 12.01.2026 | 28,60 | 29,20 | 27,80 | 29,20 | 0,00% | - |
| 09.01.2026 | 28,00 | 29,20 | 27,40 | 29,20 | 3,55% | - |
| 08.01.2026 | 31,80 | 32,20 | 27,20 | 28,20 | -13,50% | 170,00 |
| 07.01.2026 | 32,40 | 33,40 | 31,60 | 32,60 | -1,21% | - |
| 06.01.2026 | 29,60 | 33,40 | 29,00 | 33,00 | -5,17% | - |
| 05.01.2026 | 34,20 | 35,40 | 34,20 | 34,80 | 12,99% | - |
| 02.01.2026 | 29,80 | 31,00 | 29,80 | 30,80 | 0,65% | - |
| 30.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 29.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 23.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 22.12.2025 | 26,80 | 31,40 | 26,80 | 31,40 | 18,05% | 200,00 |
| 19.12.2025 | 24,60 | 26,60 | 24,60 | 26,60 | 15,65% | 200,00 |
| 18.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -8,89% | - |
| 15.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -11,18% | - |
| 12.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 11.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 24,58% | - |
| 09.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.12.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 5,50% | - |
| 04.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.12.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -4,39% | - |
| 02.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.11.2025 | 22,20 | 23,20 | 22,20 | 23,00 | 17,35% | 250,00 |
| 26.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 25.11.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 8,99% | - |
| 24.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,95% | - |
| 21.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -10,64% | - |
| 20.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 18.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 17.11.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 3,30% | 200,00 |
| 14.11.2025 | 17,80 | 18,20 | 17,80 | 18,20 | -10,78% | - |
| 13.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -4,63% | - |
| 11.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 10.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 12,38% | - |
| 08.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -22,79% | 140,00 |
| 06.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 05.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 04.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -11,18% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 31.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | - |
| 30.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
| 29.10.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 1,91% | 64,00 |
| 28.10.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 5,37% | - |
| 27.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 10,37% | - |
| 24.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 23.10.2025 | 25,60 | 25,80 | 25,40 | 25,80 | -0,77% | - |
| 22.10.2025 | 28,40 | 28,40 | 26,00 | 26,00 | -11,56% | 135,00 |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 13,95% | - |
| 17.10.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -7,19% | - |
| 16.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 13,93% | - |
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 14.10.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 13.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -12,14% | 2.000,00 |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 09.10.2025 | 27,40 | 27,40 | 27,40 | 27,80 | 2,21% | - |
| 07.10.2025 | 28,40 | 28,40 | 27,20 | 27,20 | 8,80% | - |
| 06.10.2025 | 23,60 | 25,00 | 23,60 | 25,00 | 7,76% | 150,00 |
| 03.10.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 02.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 10,19% | - |
| 01.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 26.09.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |