43,954$
5,30%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,83 | 44,23 | 39,89 | 43,89 | 5,16% | - |
| 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 |
| 11.10.2024 | 16,66 | 17,93 | 16,59 | 17,86 | 7,14% | 2.331.804,00 |
| 10.10.2024 | 16,04 | 16,73 | 15,54 | 16,67 | 3,03% | 1.452.211,00 |
| 09.10.2024 | 16,31 | 16,60 | 15,67 | 16,18 | -1,64% | 2.082.361,00 |
| 08.10.2024 | 15,06 | 17,18 | 15,06 | 16,45 | 10,23% | 4.281.312,00 |
| 07.10.2024 | 15,28 | 15,58 | 14,51 | 14,92 | -2,85% | 1.877.568,00 |
| 04.10.2024 | 14,55 | 15,73 | 14,30 | 15,36 | 8,21% | 2.490.006,00 |
| 03.10.2024 | 13,65 | 14,44 | 13,38 | 14,20 | 3,24% | 1.328.607,00 |
| 02.10.2024 | 13,25 | 13,78 | 12,42 | 13,75 | 3,15% | 2.092.071,00 |
| 01.10.2024 | 14,03 | 14,30 | 13,15 | 13,33 | -6,78% | 1.922.399,00 |
| 30.09.2024 | 13,63 | 14,70 | 13,47 | 14,30 | 4,11% | 3.395.249,00 |
| 27.09.2024 | 14,83 | 15,27 | 13,55 | 13,74 | -7,26% | 2.721.158,00 |
| 26.09.2024 | 15,95 | 16,61 | 14,76 | 14,81 | -3,71% | 2.467.814,00 |
| 25.09.2024 | 16,00 | 16,10 | 15,15 | 15,38 | -3,75% | 2.120.325,00 |
| 24.09.2024 | 14,36 | 16,99 | 14,30 | 15,98 | 13,66% | 5.535.558,00 |
| 23.09.2024 | 14,02 | 14,72 | 13,81 | 14,06 | 1,66% | 1.768.648,00 |
| 20.09.2024 | 14,09 | 14,15 | 13,55 | 13,83 | -2,61% | 1.552.700,00 |
| 19.09.2024 | 14,09 | 14,39 | 13,64 | 14,20 | 6,85% | 1.799.965,00 |
| 18.09.2024 | 13,62 | 13,89 | 12,80 | 13,29 | -2,14% | 1.351.985,00 |
| 17.09.2024 | 13,51 | 13,67 | 13,18 | 13,58 | 2,96% | 1.342.471,00 |
| 16.09.2024 | 14,67 | 14,71 | 13,16 | 13,19 | -9,72% | 2.942.106,00 |
| 13.09.2024 | 14,54 | 14,97 | 14,15 | 14,61 | 0,55% | 1.832.270,00 |
| 12.09.2024 | 13,47 | 14,99 | 13,41 | 14,53 | 11,51% | 4.594.548,00 |
| 11.09.2024 | 12,52 | 13,35 | 12,09 | 13,03 | 4,12% | 2.511.900,00 |
| 10.09.2024 | 13,10 | 13,25 | 12,15 | 12,52 | -3,89% | 1.764.054,00 |
| 09.09.2024 | 11,84 | 13,13 | 11,81 | 13,02 | 10,25% | 2.827.930,00 |
| 06.09.2024 | 12,17 | 12,24 | 11,48 | 11,81 | -3,51% | 1.807.863,00 |
| 05.09.2024 | 13,02 | 13,60 | 12,14 | 12,24 | -5,85% | 2.977.273,00 |
| 04.09.2024 | 12,00 | 13,65 | 11,90 | 13,00 | 6,08% | 4.302.124,00 |
| 03.09.2024 | 12,00 | 12,75 | 11,89 | 12,26 | 7,97% | 6.184.985,00 |
| 30.08.2024 | 10,40 | 11,36 | 10,39 | 11,35 | 10,19% | 4.196.325,00 |
| 29.08.2024 | 9,20 | 10,59 | 9,13 | 10,30 | 12,94% | 3.669.830,00 |
| 28.08.2024 | 9,20 | 9,27 | 8,55 | 9,12 | -0,65% | 1.686.846,00 |
| 27.08.2024 | 9,54 | 9,69 | 9,14 | 9,18 | -4,57% | 1.108.957,00 |
| 26.08.2024 | 9,78 | 9,81 | 9,43 | 9,62 | -0,93% | 1.400.552,00 |
| 23.08.2024 | 9,19 | 9,72 | 8,87 | 9,71 | 7,53% | 2.349.064,00 |
| 22.08.2024 | 8,93 | 9,52 | 8,80 | 9,03 | 1,23% | 3.012.595,00 |
| 21.08.2024 | 8,85 | 8,95 | 8,43 | 8,92 | 1,59% | 1.502.911,00 |
| 20.08.2024 | 8,59 | 8,86 | 8,54 | 8,78 | 2,09% | 1.539.126,00 |
| 19.08.2024 | 8,35 | 8,75 | 8,22 | 8,60 | 3,86% | 1.563.181,00 |
| 16.08.2024 | 8,46 | 8,65 | 8,22 | 8,28 | -2,93% | 1.214.097,00 |
| 15.08.2024 | 8,30 | 8,59 | 8,20 | 8,53 | 4,79% | 1.404.493,00 |
| 14.08.2024 | 8,11 | 8,19 | 7,72 | 8,14 | 1,50% | 1.546.272,00 |
| 13.08.2024 | 8,05 | 8,15 | 7,89 | 8,02 | 2,17% | 1.334.248,00 |
| 12.08.2024 | 7,78 | 8,16 | 7,67 | 7,85 | 1,42% | 1.350.584,00 |
| 09.08.2024 | 8,60 | 8,64 | 7,60 | 7,74 | -9,68% | 2.343.523,00 |
| 08.08.2024 | 7,05 | 8,57 | 7,04 | 8,57 | 24,75% | 2.652.571,00 |
| 07.08.2024 | 8,30 | 8,69 | 6,86 | 6,87 | -5,76% | 4.188.402,00 |
| 06.08.2024 | 7,17 | 7,74 | 6,80 | 7,29 | 4,74% | 3.421.634,00 |
| 05.08.2024 | 6,89 | 7,32 | 6,70 | 6,96 | -9,02% | 1.953.680,00 |
| 02.08.2024 | 7,94 | 7,98 | 7,50 | 7,65 | -8,93% | 3.095.164,00 |
| 01.08.2024 | 9,61 | 9,98 | 8,31 | 8,40 | -12,23% | 3.055.798,00 |
| 31.07.2024 | 8,20 | 9,73 | 8,16 | 9,57 | 17,86% | 3.619.818,00 |
| 30.07.2024 | 8,37 | 8,53 | 7,99 | 8,12 | -1,22% | 2.311.582,00 |
| 29.07.2024 | 8,68 | 8,93 | 8,14 | 8,22 | -5,19% | 1.317.682,00 |
| 26.07.2024 | 9,02 | 9,24 | 8,63 | 8,67 | 0,70% | 1.351.238,00 |
| 25.07.2024 | 8,90 | 9,04 | 8,47 | 8,61 | -3,91% | 2.101.523,00 |
| 24.07.2024 | 9,65 | 9,83 | 8,94 | 8,96 | -9,04% | 1.988.848,00 |
| 23.07.2024 | 9,62 | 10,26 | 9,58 | 9,85 | 2,07% | 1.299.632,00 |
| 22.07.2024 | 9,84 | 9,90 | 9,12 | 9,65 | -0,26% | 2.109.221,00 |
| 19.07.2024 | 10,41 | 10,47 | 9,59 | 9,68 | -6,97% | 2.011.785,00 |
| 18.07.2024 | 11,07 | 11,55 | 10,24 | 10,40 | -5,07% | 2.820.619,00 |
| 17.07.2024 | 11,29 | 11,95 | 10,58 | 10,96 | -7,86% | 2.681.228,00 |
| 16.07.2024 | 10,37 | 12,11 | 10,35 | 11,89 | 16,51% | 4.290.969,00 |