87,150$
62,32%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 65,93 | 84,29 | 65,57 | 84,22 | 56,87% | 261.372,00 |
| 26.02.2026 | 58,31 | 58,98 | 52,85 | 53,69 | -7,62% | 4.632.456,00 |
| 25.02.2026 | 57,20 | 59,25 | 56,85 | 58,12 | 3,29% | 3.567.329,00 |
| 24.02.2026 | 52,88 | 56,61 | 51,00 | 56,27 | 4,28% | 4.182.941,00 |
| 23.02.2026 | 50,52 | 55,09 | 49,95 | 53,96 | 4,41% | 6.230.675,00 |
| 20.02.2026 | 46,00 | 54,30 | 45,96 | 51,68 | 10,00% | 7.979.689,00 |
| 19.02.2026 | 43,25 | 47,00 | 42,71 | 46,98 | 8,15% | 3.208.438,00 |
| 18.02.2026 | 44,34 | 44,68 | 42,56 | 43,44 | -1,07% | 1.858.639,00 |
| 17.02.2026 | 43,20 | 45,49 | 41,12 | 43,91 | -1,24% | 3.326.930,00 |
| 13.02.2026 | 44,10 | 46,66 | 42,05 | 44,46 | 1,07% | 2.745.300,00 |
| 12.02.2026 | 48,86 | 48,95 | 42,51 | 43,99 | -9,11% | 4.200.121,00 |
| 11.02.2026 | 49,12 | 50,80 | 45,30 | 48,40 | -0,19% | 3.537.914,00 |
| 10.02.2026 | 47,53 | 50,10 | 47,03 | 48,49 | 1,21% | 4.352.321,00 |
| 09.02.2026 | 43,65 | 49,13 | 43,11 | 47,91 | 8,15% | 5.961.891,00 |
| 06.02.2026 | 40,15 | 44,79 | 39,64 | 44,30 | 16,18% | 5.410.388,00 |
| 05.02.2026 | 38,58 | 40,40 | 37,02 | 38,13 | -4,44% | 3.848.667,00 |
| 04.02.2026 | 47,00 | 47,01 | 37,99 | 39,90 | -13,49% | 7.206.197,00 |
| 03.02.2026 | 46,20 | 47,44 | 42,25 | 46,12 | 4,44% | 5.659.411,00 |
| 02.02.2026 | 42,01 | 49,11 | 42,01 | 44,16 | 1,26% | 8.889.389,00 |
| 30.01.2026 | 41,07 | 48,31 | 40,75 | 43,61 | 10,21% | 12.000.992,00 |
| 29.01.2026 | 42,93 | 43,00 | 37,15 | 39,57 | -12,51% | 8.572.103,00 |
| 28.01.2026 | 37,87 | 46,30 | 37,66 | 45,23 | 20,97% | 11.717.721,00 |
| 27.01.2026 | 35,99 | 38,00 | 35,10 | 37,39 | 7,17% | 3.133.991,00 |
| 26.01.2026 | 35,57 | 36,75 | 34,54 | 34,89 | -2,32% | 3.242.980,00 |
| 23.01.2026 | 37,90 | 37,90 | 35,68 | 35,72 | -6,37% | 2.976.162,00 |
| 22.01.2026 | 39,99 | 41,39 | 38,01 | 38,15 | -0,60% | 4.269.073,00 |
| 21.01.2026 | 39,41 | 40,00 | 35,54 | 38,38 | -2,24% | 3.450.340,00 |
| 20.01.2026 | 35,55 | 39,94 | 35,37 | 39,26 | 5,99% | 4.089.720,00 |
| 16.01.2026 | 38,10 | 40,05 | 37,00 | 37,04 | 0,11% | 4.257.869,00 |
| 15.01.2026 | 35,31 | 38,71 | 35,19 | 37,00 | 7,34% | 5.691.194,00 |
| 14.01.2026 | 34,09 | 34,55 | 33,28 | 34,47 | 0,85% | 2.088.032,00 |
| 13.01.2026 | 33,90 | 35,02 | 33,13 | 34,18 | 1,36% | 3.169.010,00 |
| 12.01.2026 | 33,15 | 34,44 | 32,60 | 33,72 | -0,94% | 3.848.739,00 |
| 09.01.2026 | 32,65 | 34,49 | 31,86 | 34,04 | 3,12% | 5.546.323,00 |
| 08.01.2026 | 37,91 | 38,00 | 31,67 | 33,01 | -13,26% | 8.578.819,00 |
| 07.01.2026 | 37,54 | 39,50 | 36,81 | 38,06 | -1,44% | 3.814.381,00 |
| 06.01.2026 | 35,01 | 39,19 | 34,02 | 38,61 | 10,35% | 5.061.814,00 |
| 05.01.2026 | 41,06 | 41,35 | 34,81 | 34,99 | -11,64% | 6.609.602,00 |