43,628€
4,34%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 41,88 | 45,11 | 41,25 | 43,68 | 4,59% | - |
| 05.11.2026 | 52,21 | 52,96 | 40,89 | 41,76 | -21,01% | 2.426,00 |
| 04.11.2026 | 57,75 | 59,63 | 51,04 | 52,87 | -7,50% | 1.924,00 |
| 03.11.2026 | 55,88 | 59,48 | 55,46 | 57,16 | 2,42% | 1.404,00 |
| 02.11.2026 | 63,95 | 65,52 | 55,31 | 55,81 | -9,85% | 3.050,00 |
| 30.10.2026 | 65,55 | 66,44 | 58,94 | 61,90 | -6,50% | 1.650,00 |
| 29.10.2026 | 71,71 | 74,58 | 66,11 | 66,20 | -7,77% | 2.278,00 |
| 28.10.2026 | 70,47 | 74,65 | 69,26 | 71,78 | 4,40% | 2.661,00 |
| 27.10.2026 | 63,58 | 69,53 | 63,50 | 68,75 | 6,04% | 1.469,00 |
| 26.10.2026 | 59,30 | 66,46 | 58,05 | 64,84 | 7,49% | 3.150,00 |
| 23.10.2026 | 62,93 | 64,24 | 60,01 | 60,32 | -0,54% | 1.610,00 |
| 22.10.2026 | 64,90 | 65,56 | 59,08 | 60,64 | -11,90% | 2.787,00 |
| 21.10.2026 | 71,35 | 72,55 | 68,20 | 68,83 | 0,81% | 1.170,00 |
| 20.10.2026 | 67,42 | 70,39 | 65,15 | 68,28 | -2,23% | 7.250,00 |
| 19.10.2026 | 70,19 | 71,69 | 67,44 | 69,84 | 3,82% | 9.820,00 |
| 16.10.2026 | 77,10 | 77,40 | 67,13 | 67,27 | -9,85% | 5.084,00 |
| 15.10.2026 | 75,00 | 75,80 | 68,04 | 74,62 | -3,47% | 2.312,00 |
| 14.10.2026 | 86,96 | 88,28 | 76,91 | 77,30 | -11,51% | 970,00 |
| 13.10.2026 | 90,01 | 91,45 | 85,06 | 87,35 | -3,26% | 2.010,00 |
| 12.10.2026 | 99,20 | 99,21 | 88,91 | 90,29 | -7,76% | 3.379,00 |
| 09.10.2026 | 99,16 | 104,50 | 97,06 | 97,89 | 3,66% | 4.732,00 |
| 08.10.2026 | 108,14 | 108,22 | 93,58 | 94,43 | -13,85% | 963,00 |
| 07.10.2026 | 114,03 | 114,36 | 107,01 | 109,61 | -5,17% | 2.500,00 |
| 06.10.2026 | 108,83 | 116,32 | 108,62 | 115,58 | 6,67% | 3.227,00 |
| 05.10.2026 | 104,48 | 108,69 | 100,64 | 108,35 | 5,56% | 175,00 |
| 02.10.2026 | 96,05 | 104,30 | 94,76 | 102,64 | 8,07% | 12.007,00 |
| 01.10.2026 | 89,22 | 96,36 | 86,63 | 94,98 | 8,36% | 264,00 |
| 30.09.2026 | 88,71 | 91,61 | 84,94 | 87,65 | -1,22% | 2.280,00 |
| 29.09.2026 | 84,38 | 91,51 | 84,37 | 88,73 | 4,17% | 3.975,00 |
| 28.09.2026 | 86,66 | 90,07 | 82,38 | 85,18 | -4,25% | 51,00 |
| 25.09.2026 | 90,39 | 92,12 | 87,70 | 88,96 | 0,18% | 698,00 |
| 24.09.2026 | 88,00 | 91,04 | 86,06 | 88,80 | 0,08% | 2.953,00 |
| 23.09.2026 | 93,66 | 94,58 | 88,23 | 88,73 | -5,06% | 825,00 |
| 22.09.2026 | 94,20 | 96,62 | 90,92 | 93,46 | -1,35% | 716,00 |
| 21.09.2026 | 93,16 | 95,65 | 91,58 | 94,74 | 3,45% | 1.114,00 |
| 18.09.2026 | 86,57 | 91,71 | 85,97 | 91,58 | 7,21% | 1.768,00 |
| 17.09.2026 | 86,25 | 89,21 | 83,90 | 85,42 | 1,34% | 2.748,00 |
| 16.09.2026 | 83,91 | 86,37 | 82,05 | 84,29 | 2,05% | 680,00 |
| 15.09.2026 | 83,87 | 86,41 | 82,27 | 82,60 | -0,44% | 114,00 |
| 14.09.2026 | 86,76 | 87,67 | 82,85 | 82,96 | -8,70% | 4.495,00 |
| 11.09.2026 | 89,15 | 93,55 | 89,05 | 90,87 | 1,87% | - |
| 10.09.2026 | 92,17 | 94,32 | 88,67 | 89,20 | -3,90% | - |
| 09.09.2026 | 96,07 | 97,54 | 92,66 | 92,82 | -3,27% | 7.777,00 |
| 08.09.2026 | 93,95 | 100,49 | 91,12 | 95,96 | 2,42% | 9.205,00 |
| 07.09.2026 | 91,75 | 95,00 | 91,75 | 93,69 | 3,13% | 20.602,00 |
| 04.09.2026 | 87,84 | 91,67 | 86,56 | 90,85 | 5,27% | 1.385,00 |
| 03.09.2026 | 88,67 | 89,48 | 83,53 | 86,31 | -2,97% | 5.082,00 |
| 02.09.2026 | 88,30 | 90,27 | 86,98 | 88,95 | -0,32% | 2.929,00 |
| 01.09.2026 | 92,56 | 92,61 | 87,29 | 89,24 | -3,77% | 863,00 |
| 31.08.2026 | 92,34 | 93,63 | 89,71 | 92,73 | 1,16% | 20.802,00 |
| 28.08.2026 | 93,73 | 95,76 | 90,66 | 91,67 | -5,82% | 1.258,00 |
| 27.08.2026 | 101,37 | 104,14 | 95,58 | 97,33 | -0,32% | 3.610,00 |
| 26.08.2026 | 96,40 | 97,97 | 94,70 | 97,65 | 0,79% | 2.117,00 |
| 25.08.2026 | 96,91 | 98,48 | 94,70 | 96,88 | 4,91% | 2.086,00 |
| 24.08.2026 | 93,65 | 96,38 | 87,61 | 92,34 | -13,58% | 1.568,00 |
| 21.08.2026 | 110,49 | 114,41 | 104,41 | 106,85 | -3,38% | 540,00 |
| 20.08.2026 | 108,30 | 111,68 | 101,63 | 110,59 | 5,70% | 380,00 |
| 19.08.2026 | 109,75 | 121,10 | 104,08 | 104,63 | -7,85% | 6.000,00 |
| 18.08.2026 | 128,27 | 130,90 | 113,50 | 113,54 | -15,14% | 2.845,00 |
| 17.08.2026 | 132,76 | 139,01 | 127,30 | 133,79 | 2,92% | 5.411,00 |
| 14.08.2026 | 114,27 | 132,17 | 112,84 | 130,00 | 15,03% | 120,00 |
| 13.08.2026 | 119,57 | 125,17 | 112,62 | 113,01 | -5,37% | 1.340,00 |
| 12.08.2026 | 118,50 | 123,40 | 112,03 | 119,42 | 2,77% | 1.228,00 |
| 11.08.2026 | 114,19 | 118,75 | 108,77 | 116,20 | 0,99% | 2.089,00 |
| 10.08.2026 | 121,10 | 128,87 | 111,63 | 115,06 | -1,84% | 1.595,00 |
| 07.08.2026 | 115,83 | 129,15 | 113,00 | 117,22 | 8,48% | 2.845,00 |
| 06.08.2026 | 110,05 | 116,31 | 103,45 | 108,06 | -2,87% | 2.281,00 |
| 05.08.2026 | 118,00 | 121,48 | 108,52 | 111,25 | -2,65% | 872,00 |
| 04.08.2026 | 100,58 | 118,22 | 99,65 | 114,28 | 19,30% | 1.152,00 |
| 03.08.2026 | 84,00 | 96,31 | 76,55 | 95,79 | 17,09% | 1.539,00 |
| 31.07.2026 | 84,10 | 89,71 | 79,57 | 81,81 | 4,66% | 3.567,00 |
| 30.07.2026 | 66,81 | 78,52 | 65,80 | 78,17 | 17,05% | 840,00 |
| 29.07.2026 | 75,88 | 79,63 | 66,39 | 66,79 | -13,60% | 2.432,00 |
| 28.07.2026 | 82,40 | 83,44 | 71,75 | 77,30 | -10,17% | 2.110,00 |
| 27.07.2026 | 91,61 | 92,13 | 81,21 | 86,06 | -2,40% | 4.334,00 |
| 24.07.2026 | 98,04 | 98,71 | 87,56 | 88,18 | -10,52% | 3.027,00 |
| 23.07.2026 | 99,00 | 105,05 | 94,65 | 98,55 | 1,80% | 6.300,00 |
| 22.07.2026 | 102,46 | 103,17 | 96,51 | 96,80 | -7,49% | 35,00 |
| 21.07.2026 | 93,19 | 105,29 | 93,19 | 104,64 | 16,05% | 5.489,00 |
| 20.07.2026 | 89,89 | 95,28 | 89,19 | 90,17 | 0,79% | 795,00 |
| 17.07.2026 | 81,53 | 92,82 | 80,13 | 89,47 | 2,46% | 495,00 |
| 16.07.2026 | 95,40 | 96,19 | 85,65 | 87,32 | -8,33% | 2.214,00 |
| 15.07.2026 | 112,02 | 112,44 | 92,81 | 95,25 | -13,39% | 10,00 |
| 14.07.2026 | 98,76 | 112,18 | 98,76 | 109,98 | 11,92% | 1.580,00 |
| 13.07.2026 | 101,72 | 102,90 | 95,99 | 98,27 | -6,40% | 1.250,00 |
| 10.07.2026 | 105,91 | 109,16 | 99,16 | 104,99 | -1,66% | 1.216,00 |
| 09.07.2026 | 101,32 | 111,33 | 101,08 | 106,76 | 7,30% | 5.404,00 |
| 08.07.2026 | 99,05 | 103,36 | 93,17 | 99,50 | -0,72% | 2.660,00 |
| 07.07.2026 | 105,24 | 110,09 | 97,62 | 100,22 | -7,01% | 90,00 |
| 06.07.2026 | 108,11 | 113,64 | 102,22 | 107,77 | -3,24% | 2.100,00 |
| 03.07.2026 | 109,05 | 115,94 | 108,47 | 111,38 | 5,13% | 2.870,00 |
| 02.07.2026 | 122,13 | 123,61 | 99,33 | 105,94 | -13,35% | 3.135,00 |
| 01.07.2026 | 129,02 | 129,27 | 120,20 | 122,26 | -5,68% | 5.210,00 |
| 30.06.2026 | 131,70 | 133,33 | 126,70 | 129,62 | -1,37% | 343,00 |
| 29.06.2026 | 119,30 | 131,67 | 114,27 | 131,42 | 10,16% | 117,00 |
| 26.06.2026 | 114,44 | 123,52 | 111,36 | 119,30 | -2,09% | 180,00 |
| 25.06.2026 | 135,00 | 136,41 | 118,14 | 121,85 | -5,89% | 503,00 |
| 24.06.2026 | 133,00 | 134,04 | 121,58 | 129,47 | 0,13% | 305,00 |
| 23.06.2026 | 140,95 | 142,91 | 127,70 | 129,30 | -13,81% | 2.545,00 |
| 22.06.2026 | 140,50 | 154,86 | 136,33 | 150,01 | 3,99% | 2.304,00 |