27,892$
6,34%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 26,00 | 28,01 | 25,35 | 27,77 | 5,87% | 5.616.878,00 |
| 25.06.2025 | 23,41 | 26,70 | 21,90 | 26,23 | 12,62% | 8.489.887,00 |
| 24.06.2025 | 23,25 | 24,46 | 22,60 | 23,29 | 3,19% | 5.190.840,00 |
| 23.06.2025 | 22,41 | 23,01 | 21,09 | 22,57 | -3,75% | 6.023.587,00 |
| 20.06.2025 | 20,50 | 23,62 | 20,04 | 23,45 | 18,61% | 13.947.052,00 |
| 18.06.2025 | 17,10 | 20,00 | 16,90 | 19,77 | 17,82% | 10.371.081,00 |
| 17.06.2025 | 17,08 | 17,58 | 16,55 | 16,78 | -1,81% | 4.194.832,00 |
| 16.06.2025 | 15,97 | 18,15 | 15,90 | 17,09 | 10,47% | 5.576.810,00 |
| 13.06.2025 | 16,52 | 16,70 | 15,29 | 15,47 | -8,57% | 4.967.077,00 |
| 12.06.2025 | 17,65 | 19,76 | 16,67 | 16,92 | 3,68% | 18.448.707,00 |
| 11.06.2025 | 16,84 | 17,50 | 16,24 | 16,32 | -0,73% | 3.877.544,00 |
| 10.06.2025 | 16,92 | 17,25 | 16,05 | 16,44 | -2,55% | 2.797.061,00 |
| 09.06.2025 | 17,25 | 17,25 | 16,60 | 16,87 | 0,24% | 2.281.786,00 |
| 06.06.2025 | 16,57 | 17,45 | 16,26 | 16,83 | 3,70% | 2.508.464,00 |
| 05.06.2025 | 17,24 | 17,44 | 16,00 | 16,23 | -5,14% | 3.059.929,00 |
| 04.06.2025 | 17,43 | 17,61 | 16,53 | 17,11 | 2,09% | 2.137.088,00 |
| 03.06.2025 | 15,90 | 17,21 | 15,47 | 16,76 | 8,02% | 3.519.229,00 |
| 02.06.2025 | 15,31 | 15,77 | 15,06 | 15,52 | 0,62% | 1.896.388,00 |
| 30.05.2025 | 16,56 | 16,70 | 15,06 | 15,42 | -8,92% | 5.025.624,00 |
| 29.05.2025 | 18,24 | 18,29 | 16,53 | 16,93 | -4,08% | 2.615.740,00 |
| 28.05.2025 | 18,67 | 18,96 | 17,57 | 17,65 | -4,90% | 2.913.771,00 |
| 27.05.2025 | 18,50 | 19,20 | 17,89 | 18,56 | 3,80% | 2.739.325,00 |
| 23.05.2025 | 16,80 | 18,04 | 16,75 | 17,88 | 1,53% | 2.237.534,00 |
| 22.05.2025 | 17,08 | 18,09 | 17,08 | 17,61 | 3,16% | 1.972.562,00 |
| 21.05.2025 | 18,49 | 19,22 | 16,80 | 17,07 | -9,97% | 3.621.949,00 |
| 20.05.2025 | 18,81 | 18,99 | 18,48 | 18,96 | -0,42% | 2.077.679,00 |
| 19.05.2025 | 18,13 | 19,06 | 17,83 | 19,04 | 1,87% | 2.548.653,00 |
| 16.05.2025 | 19,19 | 19,85 | 18,55 | 18,69 | -0,95% | 3.100.285,00 |
| 15.05.2025 | 18,94 | 19,51 | 17,40 | 18,87 | -1,26% | 5.189.553,00 |
| 14.05.2025 | 20,48 | 20,62 | 18,52 | 19,11 | -5,82% | 5.753.939,00 |
| 13.05.2025 | 18,28 | 21,16 | 17,85 | 20,29 | 11,24% | 6.945.569,00 |
| 12.05.2025 | 16,24 | 18,67 | 15,76 | 18,24 | 24,34% | 7.280.002,00 |
| 09.05.2025 | 13,67 | 15,24 | 12,56 | 14,67 | -0,61% | 7.922.776,00 |
| 08.05.2025 | 15,33 | 15,40 | 13,91 | 14,76 | 5,58% | 4.567.250,00 |
| 07.05.2025 | 13,87 | 14,02 | 13,31 | 13,98 | 0,29% | 2.033.878,00 |
| 06.05.2025 | 13,80 | 14,25 | 13,41 | 13,94 | -3,46% | 2.544.560,00 |
| 05.05.2025 | 14,51 | 14,94 | 14,34 | 14,44 | -3,48% | 1.966.493,00 |
| 02.05.2025 | 15,25 | 15,43 | 14,28 | 14,96 | 1,70% | 4.196.304,00 |
| 01.05.2025 | 13,39 | 14,97 | 13,39 | 14,71 | 15,01% | 5.076.216,00 |
| 30.04.2025 | 12,06 | 12,82 | 11,87 | 12,79 | -0,23% | 1.968.227,00 |
| 29.04.2025 | 12,82 | 13,10 | 12,57 | 12,82 | -1,91% | 1.823.368,00 |
| 28.04.2025 | 12,80 | 13,54 | 12,51 | 13,07 | 4,06% | 3.003.064,00 |
| 25.04.2025 | 12,62 | 13,06 | 12,35 | 12,56 | -1,80% | 1.857.660,00 |
| 24.04.2025 | 11,69 | 13,11 | 11,54 | 12,79 | 9,69% | 3.134.221,00 |
| 23.04.2025 | 11,96 | 12,97 | 11,62 | 11,66 | 6,48% | 4.696.278,00 |
| 22.04.2025 | 10,21 | 11,06 | 10,18 | 10,95 | 8,96% | 2.736.021,00 |
| 21.04.2025 | 10,35 | 10,36 | 9,71 | 10,05 | -5,72% | 2.346.410,00 |
| 17.04.2025 | 10,44 | 10,71 | 10,28 | 10,66 | 2,21% | 2.060.702,00 |
| 16.04.2025 | 10,82 | 11,03 | 10,04 | 10,43 | -8,91% | 3.254.817,00 |
| 15.04.2025 | 11,35 | 11,77 | 11,25 | 11,45 | 1,78% | 2.305.036,00 |
| 14.04.2025 | 12,02 | 12,45 | 10,84 | 11,25 | -0,27% | 3.356.995,00 |
| 11.04.2025 | 11,57 | 11,67 | 10,63 | 11,28 | -3,75% | 2.817.067,00 |
| 10.04.2025 | 13,13 | 13,40 | 11,54 | 11,72 | -15,50% | 4.232.624,00 |
| 09.04.2025 | 10,68 | 14,50 | 10,35 | 13,87 | 29,57% | 7.021.403,00 |
| 08.04.2025 | 12,07 | 13,07 | 10,40 | 10,71 | -4,59% | 6.351.976,00 |
| 07.04.2025 | 10,09 | 12,99 | 9,95 | 11,22 | 3,89% | 6.701.656,00 |
| 04.04.2025 | 12,01 | 12,40 | 10,23 | 10,80 | -15,82% | 6.541.597,00 |
| 03.04.2025 | 14,84 | 14,87 | 12,66 | 12,83 | -19,61% | 6.047.956,00 |
| 02.04.2025 | 14,57 | 16,43 | 14,57 | 15,96 | 5,77% | 3.221.236,00 |
| 01.04.2025 | 15,36 | 15,36 | 14,44 | 15,09 | -1,69% | 2.814.360,00 |
| 31.03.2025 | 15,49 | 15,88 | 15,11 | 15,35 | -6,29% | 2.859.526,00 |
| 28.03.2025 | 17,58 | 17,59 | 15,92 | 16,38 | -7,87% | 3.534.256,00 |
| 27.03.2025 | 19,20 | 19,40 | 17,50 | 17,78 | -8,77% | 3.100.446,00 |
| 26.03.2025 | 21,73 | 22,00 | 19,40 | 19,49 | -10,47% | 2.968.531,00 |
| 25.03.2025 | 21,91 | 22,45 | 20,95 | 21,77 | -2,29% | 2.575.651,00 |
| 24.03.2025 | 21,19 | 22,77 | 20,99 | 22,28 | 9,06% | 4.139.081,00 |
| 21.03.2025 | 20,78 | 20,78 | 19,65 | 20,43 | -3,08% | 3.263.818,00 |
| 20.03.2025 | 20,93 | 21,74 | 20,73 | 21,08 | -0,24% | 2.948.857,00 |
| 19.03.2025 | 20,40 | 21,60 | 20,09 | 21,13 | 4,60% | 3.257.568,00 |
| 18.03.2025 | 20,94 | 21,80 | 20,00 | 20,20 | -3,72% | 5.000.785,00 |
| 17.03.2025 | 22,29 | 23,70 | 20,85 | 20,98 | -5,11% | 6.452.863,00 |
| 14.03.2025 | 23,65 | 23,69 | 19,80 | 22,11 | 39,32% | 17.009.463,00 |
| 13.03.2025 | 16,91 | 17,16 | 15,57 | 15,87 | -8,27% | 6.709.825,00 |
| 12.03.2025 | 16,02 | 18,51 | 16,02 | 17,30 | 14,80% | 7.324.374,00 |
| 11.03.2025 | 14,11 | 15,29 | 13,98 | 15,07 | 6,50% | 3.020.379,00 |
| 10.03.2025 | 15,07 | 15,20 | 13,82 | 14,15 | -10,56% | 3.505.081,00 |
| 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 |