126,440€
-5,71%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 132,39 | 150,76 | 122,09 | 126,42 | -5,87% | 1.590,00 |
| 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 |
| 15.04.2026 | 120,50 | 124,91 | 114,66 | 119,66 | -3,69% | 1.472,00 |
| 14.04.2026 | 133,00 | 136,84 | 120,69 | 124,25 | -4,64% | 984,00 |
| 13.04.2026 | 125,80 | 132,35 | 122,68 | 130,30 | 1,73% | 4.355,00 |
| 10.04.2026 | 119,29 | 131,66 | 109,32 | 128,08 | 12,35% | 991,00 |
| 09.04.2026 | 112,03 | 124,06 | 108,63 | 114,00 | 0,18% | 2.077,00 |
| 08.04.2026 | 110,00 | 115,50 | 101,58 | 113,79 | 12,04% | 3.402,00 |
| 07.04.2026 | 92,75 | 102,62 | 91,26 | 101,56 | 12,53% | 523,00 |
| 02.04.2026 | 72,50 | 91,50 | 70,25 | 90,25 | 21,14% | 470,00 |
| 01.04.2026 | 77,50 | 82,25 | 73,25 | 74,50 | 1,36% | 1.069,00 |
| 31.03.2026 | 73,50 | 76,25 | 68,25 | 73,50 | -1,01% | 195,00 |
| 30.03.2026 | 85,75 | 88,50 | 71,75 | 74,25 | -12,13% | - |
| 27.03.2026 | 88,50 | 88,50 | 81,75 | 84,50 | -2,59% | 1.782,00 |
| 26.03.2026 | 96,25 | 96,75 | 84,00 | 86,75 | -10,57% | 2.352,00 |
| 25.03.2026 | 100,75 | 105,00 | 94,50 | 97,00 | -3,24% | 1.510,00 |
| 24.03.2026 | 84,75 | 100,25 | 82,75 | 100,25 | 18,64% | 1.850,00 |
| 23.03.2026 | 72,50 | 86,00 | 72,25 | 84,50 | 11,55% | 13.000,00 |
| 20.03.2026 | 88,00 | 90,25 | 73,25 | 75,75 | -13,92% | 925,00 |
| 19.03.2026 | 80,25 | 88,50 | 76,25 | 88,00 | 9,32% | 510,00 |
| 18.03.2026 | 80,00 | 86,75 | 79,50 | 80,50 | 7,33% | 15.000,00 |
| 17.03.2026 | 78,75 | 80,00 | 73,75 | 75,00 | -8,26% | 2.040,00 |
| 16.03.2026 | 87,00 | 88,50 | 80,75 | 81,75 | -2,68% | - |
| 13.03.2026 | 90,75 | 92,00 | 82,50 | 84,00 | -5,08% | 15.852,00 |
| 12.03.2026 | 107,00 | 110,00 | 87,50 | 88,50 | -19,55% | 1.217,00 |
| 11.03.2026 | 106,00 | 111,50 | 98,50 | 110,00 | 4,76% | 546,00 |
| 10.03.2026 | 96,00 | 109,50 | 95,25 | 105,00 | 8,25% | 4.030,00 |
| 09.03.2026 | 79,00 | 98,00 | 79,00 | 97,00 | 15,82% | 897,00 |
| 06.03.2026 | 87,50 | 99,25 | 82,50 | 83,75 | -4,01% | 3.026,00 |
| 05.03.2026 | 88,50 | 88,50 | 79,00 | 87,25 | 1,75% | 510,00 |
| 04.03.2026 | 79,50 | 88,00 | 79,50 | 85,75 | 4,26% | 7.980,00 |
| 03.03.2026 | 83,25 | 84,00 | 74,25 | 82,25 | -6,27% | - |
| 02.03.2026 | 76,25 | 99,75 | 76,25 | 87,75 | 22,73% | 676,00 |
| 27.02.2026 | 53,25 | 71,50 | 52,25 | 71,50 | 57,49% | 1.150,00 |
| 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 | -0,43% | - |
| 17.12.2025 | 24,80 | 25,90 | 22,90 | 23,10 | -6,10% | - |
| 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 | -1,67% | - |
| 10.12.2025 | 26,00 | 30,70 | 25,10 | 29,90 | 26,69% | - |