100,352$
-2,64%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 101,90 | 103,14 | 96,96 | 100,31 | -2,73% | 5.861.010,00 |
| 02.09.2026 | 102,09 | 104,74 | 100,80 | 103,13 | -0,34% | 4.092.318,00 |
| 01.09.2026 | 104,45 | 105,74 | 101,23 | 103,48 | -3,91% | 4.893.769,00 |
| 31.08.2026 | 107,52 | 108,67 | 104,06 | 107,69 | 1,37% | 4.609.494,00 |
| 28.08.2026 | 110,46 | 110,90 | 105,15 | 106,23 | -6,23% | 5.716.918,00 |
| 27.08.2026 | 117,03 | 118,90 | 111,30 | 113,29 | -0,48% | 6.254.054,00 |
| 26.08.2026 | 110,59 | 114,21 | 110,01 | 113,84 | 0,65% | 4.878.840,00 |
| 25.08.2026 | 111,78 | 115,08 | 110,24 | 113,11 | 5,08% | 6.735.547,00 |
| 24.08.2026 | 109,13 | 112,46 | 102,10 | 107,64 | -13,77% | 15.016.539,00 |
| 21.08.2026 | 129,37 | 133,72 | 121,89 | 124,82 | -3,36% | 9.748.192,00 |
| 20.08.2026 | 121,92 | 130,49 | 118,60 | 129,16 | 5,70% | 9.518.766,00 |
| 19.08.2026 | 135,85 | 138,56 | 121,50 | 122,19 | -7,07% | 12.346.620,00 |
| 18.08.2026 | 146,20 | 151,41 | 131,22 | 131,48 | -15,10% | 14.651.488,00 |
| 17.08.2026 | 152,64 | 160,99 | 147,35 | 154,86 | 3,05% | 12.904.145,00 |
| 14.08.2026 | 130,39 | 153,39 | 130,34 | 150,28 | 15,59% | 18.774.955,00 |
| 13.08.2026 | 135,84 | 144,52 | 129,67 | 130,01 | -5,84% | 10.700.688,00 |
| 12.08.2026 | 141,70 | 142,79 | 129,09 | 138,08 | 2,79% | 13.189.165,00 |
| 11.08.2026 | 133,97 | 137,23 | 127,50 | 134,33 | 1,14% | 9.211.220,00 |
| 10.08.2026 | 141,72 | 148,90 | 128,80 | 132,81 | -2,08% | 18.508.693,00 |
| 07.08.2026 | 142,48 | 149,35 | 130,50 | 135,63 | 9,19% | 24.102.427,00 |
| 06.08.2026 | 121,38 | 134,29 | 118,88 | 124,22 | -3,38% | 15.377.237,00 |
| 05.08.2026 | 128,45 | 140,34 | 128,00 | 128,56 | -2,33% | 12.480.209,00 |
| 04.08.2026 | 128,58 | 136,27 | 123,50 | 131,63 | 19,37% | 21.013.706,00 |
| 03.08.2026 | 89,80 | 110,95 | 88,13 | 110,27 | 16,91% | 12.055.507,00 |
| 31.07.2026 | 100,10 | 103,20 | 91,03 | 94,32 | 4,66% | 9.739.870,00 |
| 30.07.2026 | 83,35 | 90,68 | 82,80 | 90,12 | 17,96% | 10.949.179,00 |
| 29.07.2026 | 88,19 | 88,28 | 76,01 | 76,40 | -13,32% | 12.204.268,00 |
| 28.07.2026 | 92,95 | 93,35 | 81,54 | 88,14 | -9,90% | 10.840.292,00 |
| 27.07.2026 | 100,56 | 102,95 | 92,22 | 97,82 | -2,33% | 6.662.393,00 |
| 24.07.2026 | 108,98 | 109,71 | 99,48 | 100,15 | -10,60% | 7.103.569,00 |
| 23.07.2026 | 108,59 | 119,72 | 108,17 | 112,02 | 1,35% | 6.288.557,00 |
| 22.07.2026 | 114,99 | 117,49 | 110,01 | 110,53 | -7,32% | 8.072.997,00 |
| 21.07.2026 | 107,74 | 120,20 | 107,40 | 119,26 | 15,88% | 10.284.718,00 |
| 20.07.2026 | 104,86 | 107,32 | 102,06 | 102,92 | 0,50% | 5.163.516,00 |
| 17.07.2026 | 96,11 | 106,18 | 91,50 | 102,41 | 2,16% | 9.637.835,00 |
| 16.07.2026 | 105,00 | 107,11 | 97,89 | 100,24 | -8,15% | 9.966.557,00 |
| 15.07.2026 | 123,79 | 124,43 | 106,10 | 109,14 | -13,00% | 10.324.199,00 |
| 14.07.2026 | 119,42 | 128,35 | 117,70 | 125,45 | 12,15% | 9.987.001,00 |
| 13.07.2026 | 115,92 | 117,59 | 109,21 | 111,86 | -6,72% | 6.599.209,00 |
| 10.07.2026 | 118,71 | 124,78 | 113,10 | 119,92 | -1,87% | 6.738.017,00 |
| 09.07.2026 | 119,50 | 127,51 | 118,18 | 122,21 | 6,79% | 9.211.754,00 |
| 08.07.2026 | 113,02 | 118,10 | 110,50 | 114,44 | -0,08% | 6.289.006,00 |
| 07.07.2026 | 118,15 | 126,19 | 111,50 | 114,53 | -7,12% | 9.265.770,00 |
| 06.07.2026 | 120,21 | 129,81 | 116,50 | 123,31 | 1,95% | 8.120.971,00 |
| 02.07.2026 | 135,85 | 139,27 | 113,41 | 120,95 | -12,99% | 16.036.578,00 |
| 01.07.2026 | 143,56 | 147,54 | 136,66 | 139,00 | -6,18% | 6.477.831,00 |
| 30.06.2026 | 146,50 | 152,23 | 144,18 | 148,16 | -1,29% | 7.492.797,00 |
| 29.06.2026 | 135,43 | 150,40 | 130,29 | 150,10 | 10,62% | 10.321.865,00 |
| 26.06.2026 | 131,68 | 140,83 | 127,01 | 135,69 | -2,23% | 20.188.206,00 |
| 25.06.2026 | 151,19 | 152,40 | 134,31 | 138,79 | -5,57% | 13.301.886,00 |
| 24.06.2026 | 149,51 | 150,34 | 137,70 | 146,97 | -0,32% | 10.609.896,00 |
| 23.06.2026 | 158,00 | 160,99 | 145,26 | 147,44 | -13,93% | 13.591.943,00 |
| 22.06.2026 | 162,91 | 177,16 | 155,74 | 171,31 | 3,68% | 14.536.943,00 |
| 19.06.2026 | 159,22 | 166,05 | 159,21 | 165,23 | 2,09% | - |
| 18.06.2026 | 174,65 | 174,76 | 158,04 | 161,85 | -3,27% | 16.726.243,00 |
| 17.06.2026 | 174,72 | 177,59 | 165,79 | 167,33 | -2,04% | 10.005.543,00 |
| 16.06.2026 | 194,21 | 196,40 | 169,87 | 170,81 | -10,83% | 13.109.799,00 |
| 15.06.2026 | 177,27 | 194,97 | 176,60 | 191,55 | 13,31% | 14.611.895,00 |
| 12.06.2026 | 173,14 | 179,90 | 163,66 | 169,05 | -2,19% | 12.730.850,00 |
| 11.06.2026 | 167,55 | 175,20 | 162,10 | 172,84 | -1,29% | 14.448.538,00 |
| 10.06.2026 | 171,79 | 184,91 | 167,42 | 175,09 | 7,40% | 17.040.945,00 |
| 09.06.2026 | 202,80 | 207,60 | 160,87 | 163,02 | -17,10% | 26.968.735,00 |
| 08.06.2026 | 184,75 | 203,20 | 177,05 | 196,64 | 11,10% | 14.905.710,00 |
| 05.06.2026 | 191,42 | 208,50 | 174,23 | 177,00 | -12,76% | 19.828.156,00 |
| 04.06.2026 | 173,47 | 209,64 | 171,09 | 202,89 | 10,23% | 14.528.772,00 |
| 03.06.2026 | 200,50 | 205,00 | 180,55 | 184,07 | -9,05% | 9.948.700,00 |
| 02.06.2026 | 195,16 | 205,77 | 188,20 | 202,37 | 8,99% | 12.724.300,00 |
| 01.06.2026 | 149,25 | 191,98 | 149,05 | 185,67 | 17,21% | 16.045.865,00 |
| 29.05.2026 | 168,55 | 169,00 | 153,10 | 158,41 | -6,29% | 11.922.016,00 |
| 28.05.2026 | 181,00 | 183,24 | 166,69 | 169,05 | -5,99% | 10.018.401,00 |
| 27.05.2026 | 172,51 | 189,92 | 167,30 | 179,83 | 1,26% | 10.258.824,00 |
| 26.05.2026 | 186,73 | 194,96 | 176,61 | 177,59 | -2,15% | 11.319.168,00 |
| 22.05.2026 | 176,24 | 182,46 | 166,66 | 181,49 | 2,70% | 10.301.820,00 |
| 21.05.2026 | 167,01 | 182,18 | 163,66 | 176,72 | 6,92% | 9.868.914,00 |
| 20.05.2026 | 177,00 | 179,32 | 162,52 | 165,28 | -3,53% | 9.784.553,00 |
| 19.05.2026 | 167,35 | 175,99 | 160,10 | 171,33 | -1,14% | 8.979.991,00 |
| 18.05.2026 | 194,42 | 194,73 | 165,60 | 173,30 | -8,96% | 13.219.112,00 |
| 15.05.2026 | 191,25 | 200,61 | 186,05 | 190,36 | -6,49% | 8.467.743,00 |
| 14.05.2026 | 216,38 | 218,94 | 199,08 | 203,57 | -8,72% | 12.104.029,00 |
| 13.05.2026 | 205,00 | 233,67 | 191,74 | 223,02 | 18,41% | 18.450.375,00 |
| 12.05.2026 | 178,00 | 208,00 | 173,50 | 188,34 | 1,86% | 16.391.243,00 |
| 11.05.2026 | 152,26 | 190,96 | 150,54 | 184,90 | 24,14% | 16.660.046,00 |
| 08.05.2026 | 173,85 | 177,88 | 143,58 | 148,94 | -5,46% | 20.778.601,00 |
| 07.05.2026 | 172,60 | 172,60 | 152,19 | 157,54 | -11,80% | 14.494.594,00 |
| 06.05.2026 | 186,96 | 187,93 | 169,24 | 178,61 | -1,19% | 9.107.476,00 |
| 05.05.2026 | 175,27 | 188,92 | 174,20 | 180,76 | 4,50% | 7.983.961,00 |
| 04.05.2026 | 187,80 | 189,50 | 172,60 | 172,98 | -5,74% | 10.179.867,00 |
| 01.05.2026 | 162,68 | 191,87 | 158,02 | 183,51 | 11,65% | 13.196.743,00 |
| 30.04.2026 | 157,05 | 165,77 | 149,73 | 164,36 | 7,54% | 8.837.966,00 |
| 29.04.2026 | 143,73 | 154,32 | 138,10 | 152,83 | 11,34% | 9.604.082,00 |
| 28.04.2026 | 138,65 | 146,90 | 135,40 | 137,26 | -5,84% | 7.158.059,00 |
| 27.04.2026 | 153,10 | 153,45 | 141,58 | 145,78 | -10,11% | 9.442.577,00 |
| 24.04.2026 | 142,02 | 164,87 | 140,00 | 162,17 | 17,74% | 13.924.392,00 |
| 23.04.2026 | 147,79 | 153,20 | 132,63 | 137,73 | -7,82% | 8.143.643,00 |
| 22.04.2026 | 155,50 | 159,15 | 138,62 | 149,42 | -0,76% | 9.839.509,00 |
| 21.04.2026 | 164,49 | 173,41 | 149,68 | 150,57 | -7,89% | 10.314.925,00 |
| 20.04.2026 | 159,99 | 163,59 | 151,65 | 163,47 | 2,54% | 6.711.383,00 |
| 17.04.2026 | 160,62 | 161,47 | 152,50 | 159,42 | 1,33% | 8.713.142,00 |
| 16.04.2026 | 140,00 | 157,40 | 136,36 | 157,32 | 10,36% | 10.688.873,00 |
| 15.04.2026 | 142,28 | 145,99 | 135,10 | 142,55 | -2,62% | 9.638.320,00 |