2,153$
-3,02%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 2,22 | 2,22 | 2,13 | 2,15 | -3,10% | - |
| 31.05.2023 | 2,32 | 2,44 | 2,19 | 2,22 | -3,48% | 341.303,00 |
| 30.05.2023 | 2,02 | 2,34 | 1,97 | 2,30 | 21,05% | 783.297,00 |
| 26.05.2023 | 1,78 | 1,91 | 1,76 | 1,90 | 8,57% | 275.587,00 |
| 25.05.2023 | 1,77 | 1,78 | 1,72 | 1,75 | -0,57% | 166.042,00 |
| 24.05.2023 | 1,72 | 1,78 | 1,72 | 1,76 | 2,33% | 160.377,00 |
| 23.05.2023 | 1,75 | 1,78 | 1,70 | 1,72 | -2,27% | 138.243,00 |
| 22.05.2023 | 1,70 | 1,78 | 1,70 | 1,76 | 2,92% | 119.987,00 |
| 19.05.2023 | 1,73 | 1,75 | 1,71 | 1,71 | -2,29% | 42.053,00 |
| 18.05.2023 | 1,74 | 1,76 | 1,71 | 1,75 | 0,57% | 104.260,00 |
| 17.05.2023 | 1,81 | 1,81 | 1,72 | 1,74 | 0,58% | 116.164,00 |
| 16.05.2023 | 1,65 | 1,76 | 1,65 | 1,73 | 5,49% | 244.150,00 |
| 15.05.2023 | 1,68 | 1,71 | 1,64 | 1,64 | -2,96% | 98.285,00 |
| 12.05.2023 | 1,72 | 1,76 | 1,66 | 1,69 | -1,17% | 88.001,00 |
| 11.05.2023 | 1,85 | 1,85 | 1,71 | 1,71 | -7,57% | 137.047,00 |
| 10.05.2023 | 1,85 | 1,92 | 1,81 | 1,85 | 2,78% | 238.400,00 |
| 09.05.2023 | 1,77 | 1,83 | 1,68 | 1,80 | 1,69% | 184.539,00 |
| 08.05.2023 | 1,76 | 1,84 | 1,74 | 1,77 | 6,31% | 223.000,00 |
| 05.05.2023 | 1,60 | 1,84 | 1,60 | 1,67 | -10,96% | 567.812,00 |
| 04.05.2023 | 1,82 | 1,91 | 1,75 | 1,87 | 4,47% | 627.189,00 |
| 03.05.2023 | 1,83 | 1,86 | 1,78 | 1,79 | -3,24% | 385.721,00 |
| 02.05.2023 | 1,82 | 1,87 | 1,80 | 1,85 | 1,65% | 75.059,00 |
| 01.05.2023 | 1,91 | 2,02 | 1,82 | 1,82 | -6,19% | 188.342,00 |
| 28.04.2023 | 1,97 | 1,98 | 1,88 | 1,94 | -0,51% | 107.234,00 |
| 27.04.2023 | 2,08 | 2,08 | 1,92 | 1,95 | -5,34% | 222.974,00 |
| 26.04.2023 | 2,01 | 2,07 | 2,01 | 2,06 | 2,49% | 64.692,00 |
| 25.04.2023 | 2,15 | 2,15 | 2,00 | 2,01 | -6,51% | 85.236,00 |
| 24.04.2023 | 2,12 | 2,16 | 2,04 | 2,15 | 0,47% | 166.133,00 |
| 21.04.2023 | 2,14 | 2,16 | 2,09 | 2,14 | 0,94% | 58.595,00 |
| 20.04.2023 | 2,18 | 2,30 | 2,12 | 2,12 | -3,20% | 129.281,00 |
| 19.04.2023 | 2,23 | 2,31 | 2,16 | 2,19 | -0,45% | 142.463,00 |
| 18.04.2023 | 2,18 | 2,33 | 2,17 | 2,20 | 0,46% | 256.620,00 |
| 17.04.2023 | 2,08 | 2,24 | 2,07 | 2,19 | 3,30% | 129.132,00 |
| 14.04.2023 | 2,23 | 2,26 | 2,05 | 2,12 | -4,93% | 74.554,00 |
| 13.04.2023 | 2,30 | 2,32 | 2,21 | 2,23 | -3,04% | 100.214,00 |
| 12.04.2023 | 2,25 | 2,35 | 2,25 | 2,30 | 0,88% | 105.381,00 |
| 11.04.2023 | 2,22 | 2,31 | 2,18 | 2,28 | 2,70% | 69.044,00 |
| 10.04.2023 | 2,12 | 2,24 | 2,11 | 2,22 | 3,74% | 62.884,00 |
| 06.04.2023 | 2,11 | 2,17 | 2,05 | 2,14 | 1,42% | 69.453,00 |
| 05.04.2023 | 2,21 | 2,21 | 2,03 | 2,11 | -4,52% | 129.499,00 |
| 04.04.2023 | 2,32 | 2,32 | 2,20 | 2,21 | -3,49% | 80.151,00 |
| 03.04.2023 | 2,14 | 2,31 | 2,14 | 2,29 | 3,62% | 190.647,00 |
| 31.03.2023 | 1,92 | 2,23 | 1,92 | 2,21 | 14,51% | 358.004,00 |
| 30.03.2023 | 1,86 | 1,98 | 1,79 | 1,93 | 5,46% | 288.565,00 |
| 29.03.2023 | 1,82 | 1,83 | 1,75 | 1,83 | 0,55% | 226.702,00 |
| 28.03.2023 | 1,76 | 1,87 | 1,70 | 1,82 | 5,81% | 494.340,00 |
| 27.03.2023 | 2,36 | 2,37 | 1,71 | 1,72 | -28,63% | 807.978,00 |
| 24.03.2023 | 2,42 | 2,43 | 2,36 | 2,41 | -2,03% | 52.144,00 |
| 23.03.2023 | 2,36 | 2,47 | 2,36 | 2,46 | 3,80% | 84.254,00 |
| 22.03.2023 | 2,45 | 2,49 | 2,37 | 2,37 | -2,47% | 49.585,00 |
| 21.03.2023 | 2,42 | 2,50 | 2,38 | 2,43 | 1,25% | 50.664,00 |
| 20.03.2023 | 2,37 | 2,44 | 2,34 | 2,40 | 1,69% | 74.969,00 |
| 17.03.2023 | 2,47 | 2,55 | 2,30 | 2,36 | -4,84% | 341.289,00 |
| 16.03.2023 | 2,42 | 2,50 | 2,40 | 2,48 | 1,64% | 77.389,00 |
| 15.03.2023 | 2,60 | 2,60 | 2,40 | 2,44 | -8,27% | 222.223,00 |
| 14.03.2023 | 2,72 | 2,75 | 2,65 | 2,66 | -0,37% | 109.626,00 |
| 13.03.2023 | 2,61 | 2,75 | 2,59 | 2,67 | 0,38% | 169.490,00 |
| 10.03.2023 | 2,80 | 2,83 | 2,66 | 2,66 | -5,34% | 222.854,00 |
| 09.03.2023 | 2,85 | 2,91 | 2,81 | 2,81 | -0,35% | 117.172,00 |
| 08.03.2023 | 2,75 | 2,84 | 2,75 | 2,82 | 2,55% | 50.776,00 |
| 07.03.2023 | 2,76 | 2,83 | 2,72 | 2,75 | -1,08% | 42.557,00 |
| 06.03.2023 | 2,73 | 2,86 | 2,71 | 2,78 | 1,83% | 120.726,00 |
| 03.03.2023 | 2,73 | 2,75 | 2,68 | 2,73 | 1,49% | 97.444,00 |
| 02.03.2023 | 2,74 | 2,83 | 2,67 | 2,69 | -1,47% | 86.480,00 |
| 01.03.2023 | 2,77 | 2,90 | 2,73 | 2,73 | -2,85% | 143.831,00 |
| 28.02.2023 | 2,56 | 2,85 | 2,56 | 2,81 | 8,49% | 177.264,00 |
| 27.02.2023 | 2,70 | 2,70 | 2,54 | 2,59 | -0,77% | 185.971,00 |
| 24.02.2023 | 2,97 | 2,97 | 2,59 | 2,61 | -14,14% | 329.710,00 |
| 23.02.2023 | 3,04 | 3,04 | 2,90 | 3,04 | 7,80% | 456.433,00 |
| 22.02.2023 | 2,72 | 2,99 | 2,72 | 2,82 | 3,68% | 319.955,00 |
| 21.02.2023 | 2,86 | 2,91 | 2,71 | 2,72 | -2,86% | 166.609,00 |
| 17.02.2023 | 2,97 | 3,01 | 2,79 | 2,80 | -5,08% | 207.472,00 |
| 16.02.2023 | 2,85 | 3,06 | 2,83 | 2,95 | 4,24% | 417.393,00 |
| 15.02.2023 | 2,69 | 2,91 | 2,69 | 2,83 | 4,81% | 233.432,00 |
| 14.02.2023 | 2,66 | 2,71 | 2,61 | 2,70 | 2,27% | 165.741,00 |
| 13.02.2023 | 2,70 | 2,82 | 2,62 | 2,64 | -0,38% | 131.896,00 |
| 10.02.2023 | 2,64 | 2,70 | 2,59 | 2,65 | 0,76% | 75.782,00 |
| 09.02.2023 | 2,60 | 2,70 | 2,60 | 2,63 | 3,14% | 117.238,00 |
| 08.02.2023 | 2,60 | 2,65 | 2,55 | 2,55 | -2,67% | 85.658,00 |
| 07.02.2023 | 2,62 | 2,68 | 2,55 | 2,62 | -1,13% | 95.252,00 |
| 06.02.2023 | 2,67 | 2,73 | 2,65 | 2,65 | -1,85% | 74.644,00 |
| 03.02.2023 | 2,81 | 2,90 | 2,67 | 2,70 | -4,26% | 193.933,00 |
| 02.02.2023 | 2,60 | 2,88 | 2,59 | 2,82 | 8,46% | 713.293,00 |
| 01.02.2023 | 2,37 | 2,65 | 2,36 | 2,60 | 8,79% | 262.704,00 |
| 31.01.2023 | 2,33 | 2,44 | 2,33 | 2,39 | 2,58% | 72.199,00 |
| 30.01.2023 | 2,39 | 2,44 | 2,33 | 2,33 | -1,69% | 143.216,00 |
| 27.01.2023 | 2,23 | 2,43 | 2,18 | 2,37 | 7,73% | 107.989,00 |
| 26.01.2023 | 2,22 | 2,30 | 2,20 | 2,20 | 0,00% | 151.682,00 |
| 25.01.2023 | 2,21 | 2,26 | 2,13 | 2,20 | -0,90% | 57.268,00 |
| 24.01.2023 | 2,22 | 2,34 | 2,21 | 2,22 | -0,89% | 81.948,00 |
| 23.01.2023 | 2,23 | 2,30 | 2,18 | 2,24 | 1,36% | 121.498,00 |
| 20.01.2023 | 2,29 | 2,30 | 2,18 | 2,21 | -3,49% | 125.158,00 |
| 19.01.2023 | 2,32 | 2,35 | 2,24 | 2,29 | -3,38% | 57.041,00 |
| 18.01.2023 | 2,46 | 2,55 | 2,36 | 2,37 | -2,87% | 138.843,00 |
| 17.01.2023 | 2,43 | 2,53 | 2,32 | 2,44 | 0,69% | 238.934,00 |
| 16.01.2023 | 2,43 | 2,43 | 2,42 | 2,42 | -0,28% | - |
| 13.01.2023 | 2,33 | 2,47 | 2,32 | 2,43 | 3,40% | 163.564,00 |
| 12.01.2023 | 2,17 | 2,39 | 2,14 | 2,35 | 9,30% | 264.287,00 |
| 11.01.2023 | 2,15 | 2,23 | 2,12 | 2,15 | 1,42% | 111.780,00 |
| 10.01.2023 | 2,15 | 2,25 | 2,12 | 2,12 | -1,40% | 166.266,00 |