2,070€
0,49%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 2,08 | 2,08 | 2,07 | 2,08 | 0,97% | - |
| 31.05.2023 | 2,14 | 2,28 | 2,06 | 2,06 | -4,63% | - |
| 30.05.2023 | 1,79 | 2,19 | 1,77 | 2,16 | 21,69% | - |
| 29.05.2023 | 1,78 | 1,79 | 1,78 | 1,78 | 0,57% | - |
| 26.05.2023 | 1,63 | 1,78 | 1,63 | 1,77 | 7,62% | - |
| 25.05.2023 | 1,65 | 1,67 | 1,60 | 1,64 | 0,31% | - |
| 24.05.2023 | 1,60 | 1,66 | 1,57 | 1,64 | 3,15% | - |
| 23.05.2023 | 1,63 | 1,66 | 1,57 | 1,59 | -3,35% | - |
| 22.05.2023 | 1,58 | 1,65 | 1,56 | 1,64 | 2,82% | - |
| 19.05.2023 | 1,63 | 1,64 | 1,58 | 1,60 | -0,93% | - |
| 18.05.2023 | 1,61 | 1,69 | 1,58 | 1,61 | 0,31% | - |
| 17.05.2023 | 1,60 | 1,70 | 1,58 | 1,61 | 0,94% | - |
| 16.05.2023 | 1,51 | 1,63 | 1,51 | 1,59 | 5,65% | - |
| 15.05.2023 | 1,56 | 1,58 | 1,51 | 1,51 | -3,22% | - |
| 12.05.2023 | 1,57 | 1,64 | 1,53 | 1,56 | -1,58% | - |
| 11.05.2023 | 1,69 | 1,71 | 1,57 | 1,58 | -6,23% | - |
| 10.05.2023 | 1,63 | 1,75 | 1,62 | 1,69 | 3,06% | - |
| 09.05.2023 | 1,61 | 1,67 | 1,54 | 1,64 | 2,51% | - |
| 08.05.2023 | 1,51 | 1,67 | 1,51 | 1,60 | 5,98% | - |
| 05.05.2023 | 1,55 | 1,67 | 1,45 | 1,51 | -11,21% | - |
| 04.05.2023 | 1,64 | 1,74 | 1,59 | 1,70 | 4,95% | - |
| 03.05.2023 | 1,68 | 1,69 | 1,61 | 1,62 | -3,58% | - |
| 02.05.2023 | 1,66 | 1,70 | 1,64 | 1,68 | -4,56% | - |
| 28.04.2023 | 1,77 | 1,83 | 1,71 | 1,76 | 0,86% | - |
| 27.04.2023 | 1,87 | 1,92 | 1,74 | 1,74 | -5,95% | - |
| 26.04.2023 | 1,83 | 1,90 | 1,81 | 1,85 | -0,54% | - |
| 25.04.2023 | 1,94 | 1,98 | 1,82 | 1,86 | -4,37% | - |
| 24.04.2023 | 1,95 | 2,02 | 1,85 | 1,95 | 0,00% | - |
| 21.04.2023 | 1,93 | 2,02 | 1,92 | 1,95 | 0,78% | - |
| 20.04.2023 | 1,99 | 2,10 | 1,93 | 1,93 | -2,53% | - |
| 19.04.2023 | 2,00 | 2,11 | 1,97 | 1,98 | -1,25% | - |
| 18.04.2023 | 2,00 | 2,14 | 1,97 | 2,01 | 0,25% | - |
| 17.04.2023 | 1,94 | 2,05 | 1,88 | 2,00 | 4,17% | - |
| 14.04.2023 | 2,02 | 2,10 | 1,86 | 1,92 | -4,00% | - |
| 13.04.2023 | 2,09 | 2,13 | 2,00 | 2,00 | -3,85% | - |
| 12.04.2023 | 2,08 | 2,14 | 1,99 | 2,08 | 0,00% | - |
| 11.04.2023 | 2,04 | 2,12 | 2,02 | 2,08 | 7,22% | - |
| 06.04.2023 | 1,95 | 2,00 | 1,88 | 1,94 | 0,52% | - |
| 05.04.2023 | 2,02 | 2,02 | 1,85 | 1,93 | -5,16% | - |
| 04.04.2023 | 2,10 | 2,15 | 2,00 | 2,04 | 0,74% | - |
| 03.04.2023 | 2,04 | 2,12 | 1,99 | 2,02 | -0,69% | - |
| 31.03.2023 | 1,77 | 2,05 | 1,76 | 2,03 | 15,05% | - |
| 30.03.2023 | 1,68 | 1,82 | 1,65 | 1,77 | 5,55% | - |
| 29.03.2023 | 1,68 | 1,82 | 1,60 | 1,68 | 0,54% | - |
| 28.03.2023 | 1,60 | 1,72 | 1,57 | 1,67 | 4,39% | - |
| 27.03.2023 | 2,25 | 2,25 | 1,59 | 1,60 | -26,45% | - |
| 24.03.2023 | 2,26 | 2,27 | 2,17 | 2,17 | -3,56% | - |
| 23.03.2023 | 2,20 | 2,27 | 2,20 | 2,25 | 0,76% | - |
| 22.03.2023 | 2,22 | 2,34 | 2,18 | 2,23 | -0,62% | - |
| 21.03.2023 | 2,23 | 2,33 | 2,21 | 2,25 | 2,04% | - |
| 20.03.2023 | 2,20 | 2,27 | 2,19 | 2,20 | -3,17% | - |
| 17.03.2023 | 2,33 | 2,55 | 2,16 | 2,27 | -10,79% | - |
| 16.03.2023 | 2,30 | 2,62 | 2,26 | 2,55 | 10,73% | - |
| 15.03.2023 | 2,50 | 2,50 | 2,27 | 2,30 | -13,52% | - |
| 14.03.2023 | 2,51 | 2,74 | 2,46 | 2,66 | 5,63% | - |
| 13.03.2023 | 2,53 | 2,56 | 2,42 | 2,52 | -1,52% | - |
| 10.03.2023 | 2,64 | 2,70 | 2,50 | 2,56 | -4,66% | - |
| 09.03.2023 | 2,66 | 2,74 | 2,65 | 2,68 | 1,09% | - |
| 08.03.2023 | 2,61 | 2,68 | 2,60 | 2,66 | 1,57% | - |
| 07.03.2023 | 2,60 | 2,65 | 2,57 | 2,61 | 0,85% | - |
| 06.03.2023 | 2,53 | 2,67 | 2,53 | 2,59 | 0,90% | - |
| 03.03.2023 | 2,53 | 2,62 | 2,52 | 2,57 | 1,14% | - |
| 02.03.2023 | 2,55 | 2,69 | 2,51 | 2,54 | -1,05% | - |
| 01.03.2023 | 2,64 | 2,73 | 2,56 | 2,57 | -2,36% | - |
| 28.02.2023 | 2,41 | 2,71 | 2,41 | 2,63 | 7,57% | - |
| 27.02.2023 | 2,48 | 2,52 | 2,40 | 2,44 | -1,29% | - |
| 24.02.2023 | 2,86 | 2,96 | 2,46 | 2,48 | -13,24% | - |
| 23.02.2023 | 2,67 | 2,86 | 2,67 | 2,85 | 7,21% | - |
| 22.02.2023 | 2,55 | 2,80 | 2,55 | 2,66 | 4,47% | 799,00 |
| 21.02.2023 | 2,57 | 2,77 | 2,55 | 2,55 | -2,08% | - |
| 20.02.2023 | 2,61 | 2,62 | 2,60 | 2,60 | -0,84% | - |
| 17.02.2023 | 2,74 | 2,85 | 2,62 | 2,62 | -4,51% | - |
| 16.02.2023 | 2,64 | 2,85 | 2,60 | 2,75 | 3,97% | - |
| 15.02.2023 | 2,50 | 2,71 | 2,49 | 2,64 | 5,93% | - |
| 14.02.2023 | 2,44 | 2,53 | 2,44 | 2,50 | 1,92% | - |
| 13.02.2023 | 2,48 | 2,62 | 2,45 | 2,45 | -2,97% | - |
| 10.02.2023 | 2,45 | 2,53 | 2,41 | 2,52 | 3,11% | - |
| 09.02.2023 | 2,39 | 2,50 | 2,39 | 2,45 | 2,73% | - |
| 08.02.2023 | 2,43 | 2,46 | 2,38 | 2,38 | -2,38% | - |
| 07.02.2023 | 2,47 | 2,50 | 2,38 | 2,44 | -2,09% | - |
| 06.02.2023 | 2,48 | 2,54 | 2,44 | 2,49 | 0,44% | - |
| 03.02.2023 | 2,56 | 2,67 | 2,48 | 2,48 | -3,54% | - |
| 02.02.2023 | 2,37 | 2,63 | 2,33 | 2,57 | 8,43% | 800,00 |
| 01.02.2023 | 2,19 | 2,42 | 2,19 | 2,37 | 7,33% | - |
| 31.01.2023 | 2,11 | 2,23 | 2,11 | 2,21 | 2,55% | - |
| 30.01.2023 | 2,16 | 2,24 | 2,13 | 2,16 | -0,28% | - |
| 27.01.2023 | 2,01 | 2,23 | 2,00 | 2,16 | 6,61% | - |
| 26.01.2023 | 2,02 | 2,22 | 2,02 | 2,03 | 0,00% | - |
| 25.01.2023 | 2,02 | 2,20 | 1,96 | 2,03 | -1,12% | - |
| 24.01.2023 | 2,06 | 2,28 | 2,03 | 2,05 | -0,87% | - |
| 23.01.2023 | 2,03 | 2,22 | 2,01 | 2,07 | 1,03% | - |
| 20.01.2023 | 2,12 | 2,14 | 2,01 | 2,05 | -3,44% | - |
| 19.01.2023 | 2,19 | 2,20 | 2,07 | 2,12 | -3,85% | - |
| 18.01.2023 | 2,27 | 2,34 | 2,19 | 2,21 | -2,09% | - |
| 17.01.2023 | 2,23 | 2,33 | 2,16 | 2,25 | 0,63% | - |
| 16.01.2023 | 2,24 | 2,25 | 2,23 | 2,24 | -0,44% | - |
| 13.01.2023 | 2,16 | 2,29 | 2,11 | 2,25 | 3,69% | - |
| 12.01.2023 | 1,96 | 2,18 | 1,96 | 2,17 | 7,81% | - |
| 11.01.2023 | 1,97 | 2,07 | 1,97 | 2,01 | 0,95% | - |
| 10.01.2023 | 2,00 | 2,10 | 1,96 | 1,99 | -0,65% | - |