11,100€
2,78%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,85 | 11,65 | 10,85 | 11,30 | 3,20% | - |
| 18.04.2024 | 11,30 | 11,85 | 10,90 | 10,95 | -2,67% | - |
| 17.04.2024 | 11,30 | 12,35 | 11,00 | 11,25 | 0,45% | - |
| 16.04.2024 | 10,50 | 11,55 | 10,20 | 11,20 | 6,16% | - |
| 15.04.2024 | 10,60 | 10,80 | 10,20 | 10,55 | 0,48% | - |
| 12.04.2024 | 11,10 | 11,30 | 10,50 | 10,50 | -5,83% | - |
| 11.04.2024 | 10,90 | 11,15 | 10,80 | 11,15 | 2,29% | - |
| 10.04.2024 | 11,15 | 11,35 | 10,65 | 10,90 | -1,80% | - |
| 09.04.2024 | 11,40 | 11,60 | 11,00 | 11,10 | -3,06% | - |
| 08.04.2024 | 11,60 | 11,90 | 11,20 | 11,45 | -0,43% | - |
| 05.04.2024 | 12,05 | 12,20 | 11,50 | 11,50 | -4,56% | - |
| 04.04.2024 | 12,70 | 12,95 | 11,90 | 12,05 | -5,49% | - |
| 03.04.2024 | 12,40 | 12,80 | 12,20 | 12,75 | 2,82% | - |
| 02.04.2024 | 13,00 | 13,10 | 12,30 | 12,40 | -3,13% | - |
| 28.03.2024 | 12,90 | 13,35 | 12,60 | 12,80 | -2,29% | - |
| 27.03.2024 | 13,30 | 13,50 | 12,80 | 13,10 | -1,87% | 1.560,00 |
| 26.03.2024 | 13,40 | 13,80 | 13,30 | 13,35 | -1,48% | - |
| 25.03.2024 | 13,60 | 14,00 | 13,30 | 13,55 | -0,73% | - |
| 22.03.2024 | 13,70 | 13,95 | 13,40 | 13,65 | -0,36% | - |
| 21.03.2024 | 13,30 | 13,95 | 13,30 | 13,70 | 3,01% | - |
| 20.03.2024 | 12,65 | 13,40 | 12,45 | 13,30 | 6,40% | - |
| 19.03.2024 | 12,05 | 12,65 | 11,95 | 12,50 | 1,21% | - |
| 18.03.2024 | 11,70 | 12,60 | 11,40 | 12,35 | 5,56% | - |
| 15.03.2024 | 11,80 | 12,15 | 11,55 | 11,70 | -2,50% | - |
| 14.03.2024 | 12,65 | 12,75 | 11,70 | 12,00 | -4,00% | - |
| 13.03.2024 | 13,05 | 13,30 | 12,20 | 12,50 | -5,30% | - |
| 12.03.2024 | 13,15 | 13,45 | 12,95 | 13,20 | -0,38% | - |
| 11.03.2024 | 13,45 | 13,75 | 12,75 | 13,25 | -1,12% | - |
| 08.03.2024 | 13,50 | 14,85 | 13,30 | 13,40 | -0,74% | - |
| 07.03.2024 | 13,60 | 14,10 | 13,20 | 13,50 | -0,74% | - |
| 06.03.2024 | 13,70 | 14,50 | 13,05 | 13,60 | 0,74% | 23,00 |
| 05.03.2024 | 13,80 | 14,05 | 13,30 | 13,50 | -1,46% | - |
| 04.03.2024 | 14,30 | 14,75 | 13,55 | 13,70 | -3,18% | - |
| 01.03.2024 | 14,85 | 15,25 | 13,70 | 14,15 | -3,74% | - |
| 29.02.2024 | 13,05 | 15,20 | 13,00 | 14,70 | 13,95% | - |
| 28.02.2024 | 14,20 | 14,40 | 12,90 | 12,90 | -9,15% | - |
| 27.02.2024 | 13,60 | 14,70 | 13,45 | 14,20 | 5,19% | - |
| 26.02.2024 | 12,90 | 14,30 | 12,45 | 13,50 | 3,85% | 100,00 |
| 23.02.2024 | 18,80 | 18,80 | 10,75 | 13,00 | -30,85% | 2.180,00 |
| 22.02.2024 | 18,70 | 19,30 | 17,75 | 18,80 | 6,21% | 2.000,00 |
| 21.02.2024 | 18,45 | 18,45 | 17,05 | 17,70 | -3,01% | - |
| 20.02.2024 | 19,50 | 20,40 | 17,40 | 18,25 | -7,36% | - |
| 19.02.2024 | 19,90 | 20,00 | 19,60 | 19,70 | -0,25% | - |
| 16.02.2024 | 20,90 | 23,10 | 19,70 | 19,75 | -5,05% | 1.760,00 |
| 15.02.2024 | 19,75 | 21,30 | 18,85 | 20,80 | 6,94% | - |
| 14.02.2024 | 17,75 | 19,75 | 17,70 | 19,45 | 11,46% | 5.000,00 |
| 13.02.2024 | 19,50 | 19,60 | 17,10 | 17,45 | -10,28% | - |
| 12.02.2024 | 18,55 | 20,70 | 18,50 | 19,45 | 5,14% | 1.040,00 |
| 09.02.2024 | 17,55 | 18,55 | 16,45 | 18,50 | 6,02% | - |
| 08.02.2024 | 17,65 | 18,55 | 17,35 | 17,45 | -1,41% | 1.630,00 |
| 07.02.2024 | 17,90 | 18,55 | 17,35 | 17,70 | -1,39% | 2.500,00 |
| 06.02.2024 | 18,90 | 19,15 | 17,50 | 17,95 | -2,18% | 1.200,00 |
| 05.02.2024 | 17,35 | 18,45 | 16,35 | 18,35 | 5,46% | - |
| 02.02.2024 | 15,35 | 17,60 | 15,05 | 17,40 | 14,85% | - |
| 01.02.2024 | 14,85 | 15,50 | 14,55 | 15,15 | 4,48% | - |
| 31.01.2024 | 14,75 | 15,40 | 14,50 | 14,50 | -5,23% | - |
| 30.01.2024 | 15,00 | 16,60 | 14,80 | 15,30 | 4,08% | - |
| 29.01.2024 | 13,80 | 14,80 | 13,65 | 14,70 | 6,52% | - |
| 26.01.2024 | 14,95 | 15,10 | 13,70 | 13,80 | -8,00% | - |
| 25.01.2024 | 15,20 | 15,85 | 14,90 | 15,00 | -1,32% | 60,00 |
| 24.01.2024 | 16,85 | 17,25 | 15,20 | 15,20 | -8,71% | - |
| 23.01.2024 | 15,75 | 17,15 | 15,45 | 16,65 | 6,39% | - |
| 22.01.2024 | 14,65 | 15,75 | 14,55 | 15,65 | 8,30% | - |
| 19.01.2024 | 15,35 | 15,70 | 13,80 | 14,45 | -5,25% | 1.300,00 |
| 18.01.2024 | 15,45 | 16,75 | 15,10 | 15,25 | -1,29% | - |
| 17.01.2024 | 15,80 | 16,10 | 15,00 | 15,45 | -2,52% | - |
| 16.01.2024 | 15,85 | 16,50 | 15,20 | 15,85 | 0,00% | 500,00 |
| 15.01.2024 | 15,95 | 15,95 | 15,80 | 15,85 | 0,00% | - |
| 12.01.2024 | 16,75 | 16,90 | 15,70 | 15,85 | -4,80% | - |
| 11.01.2024 | 19,75 | 20,05 | 15,20 | 16,65 | -15,48% | - |
| 10.01.2024 | 19,80 | 20,90 | 19,45 | 19,70 | -0,76% | - |
| 09.01.2024 | 18,25 | 20,15 | 17,85 | 19,85 | 8,17% | - |
| 08.01.2024 | 18,40 | 19,35 | 17,80 | 18,35 | 0,00% | - |
| 05.01.2024 | 17,00 | 18,50 | 16,40 | 18,35 | 8,58% | - |
| 04.01.2024 | 16,05 | 17,00 | 15,90 | 16,90 | 5,96% | - |
| 03.01.2024 | 16,75 | 17,10 | 15,90 | 15,95 | -6,18% | - |
| 02.01.2024 | 17,55 | 17,85 | 15,95 | 17,00 | -14,36% | - |
| 29.12.2023 | 19,80 | 19,90 | 19,80 | 19,85 | 0,51% | - |
| 28.12.2023 | 20,30 | 20,60 | 19,40 | 19,75 | -2,23% | - |
| 27.12.2023 | 20,90 | 21,10 | 19,80 | 20,20 | 6,60% | - |
| 22.12.2023 | 18,75 | 19,55 | 17,95 | 18,95 | 0,80% | 530,00 |
| 21.12.2023 | 19,05 | 19,90 | 17,75 | 18,80 | -0,53% | 144,00 |
| 20.12.2023 | 21,10 | 21,10 | 18,90 | 18,90 | -9,57% | 1.050,00 |
| 19.12.2023 | 20,60 | 21,90 | 20,20 | 20,90 | 2,45% | 494,00 |
| 18.12.2023 | 20,20 | 21,30 | 19,70 | 20,40 | 2,77% | - |
| 15.12.2023 | 21,10 | 22,00 | 19,05 | 19,85 | -5,92% | 1.930,00 |
| 14.12.2023 | 20,05 | 21,60 | 19,75 | 21,10 | 6,30% | 4.570,00 |
| 13.12.2023 | 17,35 | 19,95 | 17,20 | 19,85 | 15,74% | 7.530,00 |
| 12.12.2023 | 17,25 | 17,95 | 16,65 | 17,15 | 0,00% | 1.600,00 |
| 11.12.2023 | 18,35 | 18,70 | 16,70 | 17,15 | -6,54% | - |
| 08.12.2023 | 16,35 | 18,40 | 16,30 | 18,35 | 10,54% | 1.000,00 |
| 07.12.2023 | 15,80 | 16,95 | 15,50 | 16,60 | 4,08% | 35,00 |
| 06.12.2023 | 15,00 | 17,30 | 14,95 | 15,95 | 7,05% | - |
| 05.12.2023 | 15,35 | 15,40 | 14,60 | 14,90 | -2,93% | - |
| 04.12.2023 | 15,10 | 15,70 | 14,65 | 15,35 | 1,66% | - |
| 01.12.2023 | 12,20 | 15,10 | 11,90 | 15,10 | 24,79% | 2.755,00 |
| 30.11.2023 | 13,50 | 14,10 | 11,60 | 12,10 | -10,37% | 601,00 |
| 29.11.2023 | 13,30 | 14,70 | 13,30 | 13,50 | 1,50% | - |
| 28.11.2023 | 13,15 | 13,80 | 12,60 | 13,30 | 1,53% | - |
| 27.11.2023 | 11,90 | 13,35 | 11,50 | 13,10 | 9,17% | - |