15,667$
-0,97%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 15,92 | 16,21 | 14,91 | 15,82 | 1,74% | 3.589.405,00 |
| 06.03.2025 | 17,29 | 17,29 | 15,41 | 15,55 | -13,85% | 4.727.565,00 |
| 05.03.2025 | 18,30 | 18,42 | 17,06 | 18,05 | -0,44% | 3.228.667,00 |
| 04.03.2025 | 17,00 | 18,91 | 16,50 | 18,13 | 2,31% | 7.260.508,00 |
| 03.03.2025 | 22,20 | 22,90 | 17,35 | 17,72 | -18,94% | 7.997.374,00 |
| 28.02.2025 | 23,29 | 23,50 | 20,35 | 21,86 | -9,07% | 5.822.465,00 |
| 27.02.2025 | 24,00 | 26,10 | 22,01 | 24,04 | -4,57% | 7.224.286,00 |
| 26.02.2025 | 24,60 | 26,97 | 24,60 | 25,19 | 7,93% | 6.023.472,00 |
| 25.02.2025 | 27,70 | 28,95 | 22,27 | 23,34 | -14,60% | 8.281.243,00 |
| 24.02.2025 | 27,82 | 31,00 | 26,76 | 27,33 | 1,07% | 5.812.217,00 |
| 21.02.2025 | 28,69 | 31,70 | 27,01 | 27,04 | -1,67% | 7.237.774,00 |
| 20.02.2025 | 28,30 | 29,42 | 26,82 | 27,50 | 0,62% | 3.754.810,00 |
| 19.02.2025 | 26,56 | 30,14 | 26,50 | 27,33 | 3,41% | 6.111.514,00 |
| 18.02.2025 | 26,19 | 28,71 | 25,40 | 26,43 | 0,60% | 3.247.242,00 |
| 17.02.2025 | 26,19 | 26,27 | 26,19 | 26,27 | 1,44% | - |
| 14.02.2025 | 26,54 | 27,03 | 25,72 | 25,90 | -4,22% | 2.250.183,00 |
| 13.02.2025 | 25,50 | 27,55 | 25,40 | 27,04 | 8,03% | 2.315.397,00 |
| 12.02.2025 | 27,80 | 28,23 | 24,71 | 25,03 | -10,13% | 2.738.825,00 |
| 11.02.2025 | 29,29 | 29,76 | 27,82 | 27,85 | -8,75% | 2.690.763,00 |
| 10.02.2025 | 30,12 | 31,93 | 28,91 | 30,52 | 3,07% | 2.915.979,00 |
| 07.02.2025 | 30,55 | 30,78 | 28,71 | 29,61 | -2,53% | 1.513.513,00 |
| 06.02.2025 | 28,68 | 30,80 | 28,48 | 30,38 | 7,88% | 2.516.836,00 |
| 05.02.2025 | 26,66 | 29,41 | 26,10 | 28,16 | 3,85% | 2.671.187,00 |
| 04.02.2025 | 24,00 | 27,59 | 22,72 | 27,12 | 4,97% | 4.614.601,00 |
| 03.02.2025 | 26,27 | 27,26 | 25,50 | 25,83 | -7,49% | 3.201.461,00 |
| 31.01.2025 | 28,48 | 29,32 | 27,41 | 27,92 | -0,53% | 2.120.751,00 |
| 30.01.2025 | 27,14 | 29,00 | 27,14 | 28,07 | 5,80% | 2.273.348,00 |
| 29.01.2025 | 26,42 | 27,01 | 25,50 | 26,53 | -0,52% | 1.998.458,00 |
| 28.01.2025 | 25,08 | 27,07 | 23,65 | 26,67 | 8,68% | 3.500.464,00 |
| 27.01.2025 | 28,58 | 29,72 | 23,94 | 24,54 | -20,04% | 6.410.993,00 |
| 24.01.2025 | 32,85 | 32,98 | 30,64 | 30,69 | -5,57% | 1.914.886,00 |
| 23.01.2025 | 32,24 | 33,39 | 31,61 | 32,50 | -2,40% | 1.827.566,00 |
| 22.01.2025 | 31,06 | 34,20 | 30,90 | 33,30 | 10,45% | 4.503.486,00 |
| 21.01.2025 | 33,21 | 35,43 | 29,61 | 30,15 | -2,84% | 6.208.463,00 |
| 17.01.2025 | 31,87 | 32,11 | 29,88 | 31,03 | 0,49% | 2.358.727,00 |
| 16.01.2025 | 31,95 | 32,43 | 30,84 | 30,88 | -0,96% | 1.928.668,00 |
| 15.01.2025 | 28,80 | 31,29 | 28,60 | 31,18 | 12,20% | 2.657.243,00 |
| 14.01.2025 | 29,87 | 29,91 | 27,00 | 27,79 | -4,14% | 2.625.809,00 |
| 13.01.2025 | 30,26 | 30,30 | 28,40 | 28,99 | -8,26% | 2.206.251,00 |
| 10.01.2025 | 31,95 | 32,10 | 30,34 | 31,60 | -2,38% | 1.718.104,00 |
| 08.01.2025 | 32,70 | 34,01 | 31,89 | 32,37 | -1,85% | 2.644.561,00 |
| 07.01.2025 | 33,98 | 34,65 | 32,51 | 32,98 | -2,80% | 1.974.747,00 |
| 06.01.2025 | 39,50 | 39,85 | 33,53 | 33,93 | -10,47% | 4.706.902,00 |
| 03.01.2025 | 35,85 | 38,63 | 35,32 | 37,90 | 6,46% | 2.406.000,00 |
| 02.01.2025 | 35,97 | 37,33 | 33,14 | 35,60 | -3,42% | 3.488.187,00 |
| 31.12.2024 | 36,40 | 37,70 | 35,96 | 36,86 | 1,71% | 2.304.748,00 |
| 30.12.2024 | 36,98 | 36,99 | 34,19 | 36,24 | -3,97% | 2.056.321,00 |
| 27.12.2024 | 40,19 | 40,40 | 37,02 | 37,74 | -7,82% | 2.475.601,00 |
| 26.12.2024 | 39,18 | 41,27 | 38,21 | 40,94 | 2,81% | 1.987.799,00 |
| 24.12.2024 | 36,75 | 40,16 | 36,22 | 39,82 | 8,44% | 1.817.033,00 |
| 23.12.2024 | 37,52 | 39,03 | 35,70 | 36,72 | -2,91% | 2.286.686,00 |
| 20.12.2024 | 32,00 | 37,94 | 31,50 | 37,82 | 16,76% | 5.217.255,00 |
| 19.12.2024 | 34,90 | 36,45 | 31,50 | 32,39 | -4,65% | 3.725.433,00 |
| 18.12.2024 | 33,06 | 38,95 | 33,05 | 33,97 | 5,79% | 5.197.478,00 |
| 17.12.2024 | 34,95 | 35,01 | 31,33 | 32,11 | -8,49% | 3.136.455,00 |
| 16.12.2024 | 36,37 | 36,50 | 34,68 | 35,09 | -3,68% | 2.257.244,00 |
| 13.12.2024 | 33,75 | 38,24 | 33,56 | 36,43 | 10,39% | 4.420.083,00 |
| 12.12.2024 | 33,50 | 35,45 | 32,95 | 33,00 | -2,00% | 2.692.461,00 |
| 11.12.2024 | 34,00 | 34,74 | 31,44 | 33,68 | 1,77% | 3.922.983,00 |
| 10.12.2024 | 33,84 | 36,09 | 31,61 | 33,09 | -8,49% | 5.844.929,00 |
| 09.12.2024 | 38,59 | 39,39 | 34,91 | 36,16 | -7,00% | 3.660.807,00 |
| 06.12.2024 | 37,45 | 41,29 | 36,35 | 38,88 | 12,76% | 6.082.531,00 |
| 05.12.2024 | 44,03 | 44,20 | 34,20 | 34,48 | -21,69% | 8.724.017,00 |
| 04.12.2024 | 41,60 | 44,50 | 39,67 | 44,03 | 5,49% | 4.414.010,00 |
| 03.12.2024 | 40,53 | 44,32 | 40,25 | 41,74 | 2,45% | 3.244.517,00 |
| 02.12.2024 | 42,88 | 43,88 | 40,73 | 40,74 | -1,16% | 4.014.227,00 |
| 29.11.2024 | 37,64 | 43,05 | 37,49 | 41,22 | 13,18% | 3.853.479,00 |
| 27.11.2024 | 37,62 | 38,07 | 34,43 | 36,42 | -1,62% | 2.928.267,00 |
| 26.11.2024 | 38,27 | 39,41 | 36,17 | 37,02 | -2,35% | 2.906.606,00 |
| 25.11.2024 | 38,45 | 39,61 | 35,82 | 37,91 | -0,21% | 3.574.949,00 |
| 22.11.2024 | 35,82 | 38,94 | 35,17 | 37,99 | 7,01% | 4.942.241,00 |
| 21.11.2024 | 36,99 | 38,86 | 34,86 | 35,50 | 4,20% | 6.401.092,00 |
| 20.11.2024 | 29,95 | 34,09 | 29,73 | 34,07 | 19,33% | 6.781.268,00 |
| 19.11.2024 | 26,96 | 28,63 | 26,96 | 28,55 | 4,50% | 2.065.953,00 |
| 18.11.2024 | 26,75 | 29,38 | 26,27 | 27,32 | 1,94% | 3.339.203,00 |
| 15.11.2024 | 27,83 | 28,53 | 26,18 | 26,80 | -4,80% | 3.451.010,00 |
| 14.11.2024 | 27,47 | 29,17 | 27,10 | 28,15 | 3,26% | 4.176.101,00 |
| 13.11.2024 | 28,90 | 28,90 | 27,11 | 27,26 | -4,48% | 2.815.972,00 |
| 12.11.2024 | 27,72 | 28,94 | 27,20 | 28,54 | 0,79% | 3.771.344,00 |
| 11.11.2024 | 27,85 | 28,70 | 25,76 | 28,32 | 2,00% | 7.278.577,00 |
| 08.11.2024 | 19,50 | 27,81 | 18,63 | 27,76 | 55,08% | 19.430.463,00 |
| 07.11.2024 | 16,83 | 18,34 | 16,30 | 17,90 | 10,36% | 7.538.015,00 |
| 06.11.2024 | 17,53 | 18,00 | 15,91 | 16,22 | -1,93% | 4.279.874,00 |
| 05.11.2024 | 16,80 | 17,35 | 16,45 | 16,54 | 0,85% | 2.078.202,00 |
| 04.11.2024 | 16,84 | 17,43 | 16,33 | 16,40 | -2,61% | 1.908.382,00 |
| 01.11.2024 | 15,96 | 17,06 | 15,91 | 16,84 | 7,81% | 2.367.350,00 |
| 31.10.2024 | 16,01 | 16,22 | 15,50 | 15,62 | -4,46% | 1.742.047,00 |
| 30.10.2024 | 15,29 | 16,49 | 15,00 | 16,35 | 4,34% | 2.297.112,00 |
| 29.10.2024 | 16,35 | 16,67 | 15,19 | 15,67 | -5,60% | 4.009.092,00 |
| 28.10.2024 | 17,63 | 17,80 | 16,59 | 16,60 | -4,82% | 2.582.168,00 |
| 25.10.2024 | 17,92 | 18,55 | 17,38 | 17,44 | -0,06% | 1.661.156,00 |
| 24.10.2024 | 17,26 | 17,68 | 17,00 | 17,45 | 2,59% | 1.642.854,00 |
| 23.10.2024 | 17,47 | 18,45 | 16,93 | 17,01 | -3,52% | 2.126.732,00 |
| 22.10.2024 | 18,10 | 18,37 | 17,40 | 17,63 | -4,75% | 1.896.230,00 |
| 21.10.2024 | 18,57 | 18,75 | 17,80 | 18,51 | -0,32% | 1.878.620,00 |
| 18.10.2024 | 19,20 | 20,34 | 18,34 | 18,57 | -2,26% | 2.813.050,00 |
| 17.10.2024 | 19,44 | 19,54 | 18,52 | 19,00 | 0,16% | 2.489.919,00 |
| 16.10.2024 | 17,96 | 19,44 | 17,34 | 18,97 | 9,02% | 3.669.780,00 |
| 15.10.2024 | 18,55 | 18,79 | 16,93 | 17,40 | -5,54% | 3.277.976,00 |
| 14.10.2024 | 18,50 | 19,46 | 18,10 | 18,42 | 3,14% | 3.954.022,00 |