86,305€
-3,22%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 138,72 | 145,13 | 138,50 | 144,25 | 1,78% | 3.876,00 |
| 18.06.2026 | 148,96 | 153,24 | 137,86 | 141,73 | -2,64% | 1.750,00 |
| 17.06.2026 | 152,48 | 153,72 | 144,41 | 145,58 | -1,10% | 1.699,00 |
| 16.06.2026 | 165,65 | 172,04 | 146,33 | 147,20 | -10,87% | 405,00 |
| 15.06.2026 | 153,40 | 168,00 | 151,89 | 165,15 | 13,03% | 1.781,00 |
| 12.06.2026 | 150,45 | 155,27 | 141,60 | 146,11 | -1,82% | 3.845,00 |
| 11.06.2026 | 151,65 | 156,08 | 141,00 | 148,82 | -2,01% | 360,00 |
| 10.06.2026 | 143,20 | 159,56 | 140,55 | 151,87 | 7,37% | 1.359,00 |
| 09.06.2026 | 176,10 | 179,21 | 139,56 | 141,45 | -16,90% | 745,00 |
| 08.06.2026 | 153,09 | 176,03 | 153,03 | 170,22 | 1,15% | 184,00 |
| 05.06.2026 | 167,51 | 180,27 | 151,25 | 168,28 | -6,64% | 1.412,00 |
| 04.06.2026 | 154,50 | 180,30 | 146,96 | 180,24 | 12,44% | 718,00 |
| 03.06.2026 | 178,95 | 182,78 | 155,79 | 160,30 | -8,06% | 6.031,00 |
| 02.06.2026 | 159,00 | 176,40 | 159,00 | 174,35 | 9,26% | 2.028,00 |
| 01.06.2026 | 137,13 | 164,75 | 128,39 | 159,58 | 17,51% | 852,00 |
| 29.05.2026 | 146,51 | 148,34 | 131,20 | 135,80 | -6,63% | 775,00 |
| 28.05.2026 | 153,04 | 158,85 | 143,20 | 145,45 | -5,95% | 160,00 |
| 27.05.2026 | 152,95 | 163,26 | 143,82 | 154,65 | 1,26% | 1.185,00 |
| 26.05.2026 | 159,01 | 167,67 | 152,06 | 152,73 | -3,93% | 2.390,00 |
| 25.05.2026 | 156,91 | 159,48 | 156,89 | 158,98 | 1,82% | 833,00 |
| 22.05.2026 | 154,94 | 158,72 | 143,77 | 156,14 | 2,62% | 3.573,00 |
| 21.05.2026 | 145,71 | 157,02 | 142,18 | 152,15 | 7,00% | 350,00 |
| 20.05.2026 | 147,52 | 154,52 | 140,12 | 142,19 | -3,76% | 654,00 |
| 19.05.2026 | 146,73 | 151,44 | 138,12 | 147,75 | -0,81% | 8.378,00 |
| 18.05.2026 | 162,26 | 170,54 | 142,32 | 148,95 | -8,99% | 1.047,00 |
| 15.05.2026 | 163,14 | 172,30 | 159,59 | 163,67 | -5,90% | 1.701,00 |
| 14.05.2026 | 190,00 | 195,35 | 170,56 | 173,93 | -8,75% | 2.336,00 |
| 13.05.2026 | 167,00 | 199,51 | 163,00 | 190,60 | 18,66% | 2.589,00 |
| 12.05.2026 | 154,91 | 176,81 | 148,27 | 160,63 | 2,29% | 2.341,00 |
| 11.05.2026 | 130,99 | 161,54 | 128,47 | 157,04 | 24,20% | 354,00 |
| 08.05.2026 | 132,39 | 150,76 | 122,09 | 126,44 | -5,85% | 1.594,00 |
| 07.05.2026 | 150,08 | 151,28 | 129,59 | 134,30 | -11,45% | 4.606,00 |
| 06.05.2026 | 156,75 | 161,02 | 144,23 | 151,66 | -1,83% | 1.145,00 |
| 05.05.2026 | 149,79 | 161,31 | 149,15 | 154,48 | 4,51% | 922,00 |
| 04.05.2026 | 161,35 | 164,23 | 147,61 | 147,82 | 5,55% | 1.106,00 |
| 30.04.2026 | 131,01 | 141,18 | 128,12 | 140,05 | 7,04% | 1.097,00 |
| 29.04.2026 | 120,14 | 131,94 | 118,35 | 130,84 | 11,63% | 1.540,00 |
| 28.04.2026 | 124,83 | 125,33 | 115,89 | 117,21 | -5,81% | 749,00 |
| 27.04.2026 | 137,39 | 137,91 | 120,83 | 124,44 | -10,09% | 901,00 |
| 24.04.2026 | 120,33 | 140,61 | 119,15 | 138,40 | 17,49% | 3.224,00 |
| 23.04.2026 | 123,40 | 130,88 | 113,69 | 117,80 | -7,75% | 625,00 |
| 22.04.2026 | 132,97 | 135,61 | 118,52 | 127,70 | -0,70% | 1.099,00 |
| 21.04.2026 | 140,00 | 147,36 | 127,68 | 128,60 | -6,85% | 156,00 |
| 20.04.2026 | 131,50 | 138,63 | 128,76 | 138,06 | 1,78% | 1.150,00 |
| 17.04.2026 | 134,91 | 139,04 | 129,47 | 135,64 | 1,65% | 3.543,00 |
| 16.04.2026 | 120,00 | 133,56 | 116,01 | 133,44 | 11,52% | 2.642,00 |