Applied Optoelectronics
[WKN: A1W4EQ | ISIN: US03823U1025]
Aktienkurse
44,380$ 6,32%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid: Ask:

Aktienkurse zur Applied Optoelectronics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.12.2024 41,60 44,50 39,67 44,03 5,49% 4.192.834,00
03.12.2024 40,53 44,32 40,25 41,74 2,45% 3.118.031,00
02.12.2024 42,88 43,88 40,73 40,74 -1,16% 3.996.659,00
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% 2.653.452,00
25.11.2024 38,45 39,61 35,82 37,91 -0,21% 3.453.797,00
22.11.2024 35,82 38,94 35,17 37,99 7,20% 4.942.241,00
21.11.2024 35,71 38,82 34,96 35,44 4,02% 591.462,00
20.11.2024 29,95 34,09 29,73 34,07 19,33% 6.550.890,00
19.11.2024 26,96 28,63 26,96 28,55 4,50% 2.062.191,00
18.11.2024 26,75 29,38 26,27 27,32 1,94% 3.066.555,00
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% 4.152.345,00
13.11.2024 28,90 28,90 27,11 27,26 -4,48% 2.799.960,00
12.11.2024 27,72 28,94 27,20 28,54 0,79% 3.627.649,00
11.11.2024 27,85 28,70 25,76 28,32 2,00% 7.266.587,00
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% 7.067.205,00
06.11.2024 17,53 18,00 15,91 16,22 -1,93% 3.840.074,00
05.11.2024 16,80 17,35 16,45 16,54 0,85% 2.076.627,00
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 7,95% 2.367.350,00
31.10.2024 16,01 16,22 15,50 15,60 -4,59% 1.564.324,00
30.10.2024 15,29 16,49 15,00 16,35 4,34% 2.292.654,00
29.10.2024 16,35 16,67 15,19 15,67 -5,60% 3.864.404,00
28.10.2024 17,63 17,80 16,59 16,60 -4,82% 2.488.493,00
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% 1.642.208,00
23.10.2024 17,47 18,45 16,93 17,01 -3,52% 2.121.241,00
22.10.2024 18,10 18,37 17,40 17,63 -4,75% 1.894.485,00
21.10.2024 18,57 18,75 17,80 18,51 -0,32% 1.877.890,00
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% 2.485.062,00
16.10.2024 17,96 19,44 17,34 18,97 9,02% 3.615.137,00
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% 3.950.479,00
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% 1.365.284,00
09.10.2024 16,31 16,60 15,67 16,18 -1,64% 1.900.457,00
08.10.2024 15,06 17,18 15,06 16,45 10,23% 4.173.278,00
07.10.2024 15,28 15,58 14,51 14,92 -2,85% 1.790.718,00
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% 1.308.813,00
02.10.2024 13,25 13,78 12,42 13,75 3,15% 2.089.314,00
01.10.2024 14,03 14,30 13,15 13,33 -6,78% 1.723.086,00
30.09.2024 13,63 14,70 13,47 14,30 4,11% 3.392.861,00
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% 2.459.611,00
25.09.2024 16,00 16,10 15,15 15,38 -3,75% 1.997.046,00
24.09.2024 14,36 16,99 14,30 15,98 13,66% 5.353.678,00
23.09.2024 14,02 14,72 13,81 14,06 1,66% 1.766.410,00
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% 1.798.564,00
18.09.2024 13,62 13,89 12,80 13,29 -2,14% 1.227.527,00
17.09.2024 13,51 13,67 13,18 13,58 2,96% 1.341.822,00
16.09.2024 14,67 14,71 13,16 13,19 -9,72% 2.937.664,00
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% 4.451.367,00
11.09.2024 12,52 13,35 12,09 13,03 4,12% 2.284.790,00
10.09.2024 13,10 13,25 12,15 12,52 -3,89% 1.763.904,00
09.09.2024 11,84 13,13 11,81 13,02 10,25% 2.477.374,00
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% 2.821.340,00
04.09.2024 12,00 13,65 11,90 13,00 6,08% 4.300.952,00
03.09.2024 12,00 12,75 11,89 12,26 7,97% 5.800.170,00
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% 3.745.943,00
28.08.2024 9,20 9,27 8,55 9,12 -0,65% 1.682.546,00
27.08.2024 9,54 9,69 9,14 9,18 -4,57% 1.094.958,00
26.08.2024 9,78 9,81 9,43 9,62 -0,93% 1.382.344,00
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% 2.862.485,00
21.08.2024 8,85 8,95 8,43 8,92 1,59% 1.500.007,00
20.08.2024 8,59 8,86 8,54 8,78 2,09% 1.481.064,00
19.08.2024 8,35 8,75 8,22 8,60 3,86% 1.562.847,00
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% 1.388.172,00
14.08.2024 8,11 8,19 7,72 8,14 1,50% 1.534.843,00
13.08.2024 8,05 8,15 7,89 8,02 2,17% 1.321.614,00
12.08.2024 7,78 8,16 7,67 7,85 1,42% 1.338.628,00
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% 2.640.141,00
07.08.2024 8,30 8,69 6,86 6,87 -5,76% 3.805.093,00
06.08.2024 7,17 7,74 6,80 7,29 4,74% 3.167.973,00
05.08.2024 6,89 7,32 6,70 6,96 -9,02% 1.861.291,00
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% 3.048.768,00
31.07.2024 8,20 9,73 8,16 9,57 17,86% 3.452.686,00
30.07.2024 8,37 8,53 7,99 8,12 -1,22% 2.152.626,00
29.07.2024 8,68 8,93 8,14 8,22 -5,19% 1.317.635,00
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% 2.007.665,00
24.07.2024 9,65 9,83 8,94 8,96 -9,04% 1.986.287,00
23.07.2024 9,62 10,26 9,58 9,85 2,07% 1.299.372,00
22.07.2024 9,84 9,90 9,12 9,65 -0,26% 1.992.356,00
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% 2.813.865,00
17.07.2024 11,29 11,95 10,58 10,96 -7,86% 2.666.970,00
16.07.2024 10,37 12,11 10,35 11,89 16,51% 4.279.857,00