10,651$
2,12%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |