Applied Optoelectronics Inc.
[WKN: A1W4EQ | ISIN: US03823U1025]
Aktienkurse
13,850$ -0,79%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid: Ask:

Aktienkurse zur Applied Optoelectronics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 13,88 14,44 13,60 13,86 -0,72% 2.449.442,00
27.03.2024 14,44 14,50 13,89 13,96 -3,32% 1.363.896,00
26.03.2024 14,68 14,94 14,43 14,44 -0,41% 1.058.418,00
25.03.2024 14,74 15,21 14,50 14,50 -1,23% 1.164.210,00
22.03.2024 14,70 15,07 14,51 14,68 -1,61% 997.699,00
21.03.2024 14,55 15,22 14,51 14,92 3,11% 1.631.623,00
20.03.2024 13,85 14,63 13,53 14,47 6,40% 1.749.402,00
19.03.2024 13,35 13,75 13,00 13,60 4,62% 2.262.414,00
18.03.2024 12,72 13,21 12,38 13,00 2,36% 1.815.096,00
15.03.2024 12,88 13,23 12,68 12,70 -1,70% 1.532.971,00
14.03.2024 13,55 13,66 12,80 12,92 -7,58% 2.237.192,00
13.03.2024 14,00 14,53 13,53 13,98 -1,96% 1.603.827,00
12.03.2024 14,41 14,65 14,17 14,26 -0,35% 1.209.990,00
11.03.2024 14,88 15,00 13,95 14,31 -3,05% 1.887.815,00
08.03.2024 15,07 16,24 14,64 14,76 -0,54% 2.787.243,00
07.03.2024 15,01 15,22 14,44 14,84 -0,40% 1.981.826,00
06.03.2024 14,98 15,85 14,23 14,90 1,29% 3.195.202,00
05.03.2024 14,74 15,21 14,53 14,71 -1,67% 2.125.305,00
04.03.2024 15,50 15,94 14,77 14,96 -2,92% 2.611.106,00
01.03.2024 16,29 16,29 14,89 15,41 -3,57% 3.475.631,00
29.02.2024 15,05 16,50 15,05 15,98 13,49% 5.193.416,00
28.02.2024 15,40 15,60 14,03 14,08 -8,75% 2.870.912,00
27.02.2024 15,15 15,98 14,65 15,43 4,75% 3.127.632,00
26.02.2024 14,04 15,51 14,04 14,73 4,10% 6.322.202,00
23.02.2024 13,74 14,68 12,14 14,15 -30,50% 19.663.322,00
22.02.2024 19,97 20,87 19,25 20,36 6,10% 4.994.209,00
21.02.2024 19,00 19,60 18,48 19,19 -3,23% 2.376.144,00
20.02.2024 20,72 21,34 18,87 19,83 -7,08% 2.834.784,00
16.02.2024 22,90 24,75 21,25 21,34 -4,77% 5.203.278,00
15.02.2024 21,15 22,86 20,40 22,41 7,53% 3.713.304,00
14.02.2024 20,30 21,16 19,91 20,84 11,03% 3.056.485,00
13.02.2024 19,85 19,88 18,35 18,77 -10,66% 4.279.527,00
12.02.2024 20,56 22,35 20,13 21,01 4,89% 3.625.002,00
09.02.2024 19,02 20,15 17,72 20,03 6,15% 3.470.277,00
08.02.2024 18,94 20,06 18,70 18,87 -1,36% 3.279.132,00
07.02.2024 19,19 19,92 18,76 19,13 -1,19% 2.024.495,00
06.02.2024 20,16 20,64 18,86 19,36 -2,07% 3.797.694,00
05.02.2024 18,93 19,79 17,55 19,77 4,99% 4.075.906,00
02.02.2024 16,49 18,99 16,32 18,83 14,05% 4.200.842,00
01.02.2024 15,94 16,83 15,80 16,51 4,96% 1.884.161,00
31.01.2024 16,42 16,82 15,68 15,73 -5,75% 1.707.826,00
30.01.2024 17,15 18,04 16,63 16,69 4,57% 3.933.524,00
29.01.2024 15,03 16,03 14,80 15,96 6,47% 2.629.073,00
26.01.2024 16,22 16,35 14,88 14,99 -8,26% 2.258.311,00
25.01.2024 16,89 17,13 16,15 16,34 -1,68% 1.341.210,00
24.01.2024 18,50 18,80 16,55 16,62 -8,33% 1.882.015,00
23.01.2024 17,18 18,63 17,18 18,13 6,02% 2.985.847,00
22.01.2024 16,10 17,19 15,89 17,10 8,16% 2.389.695,00
19.01.2024 16,61 16,80 15,02 15,81 -4,87% 3.512.888,00
18.01.2024 17,43 18,16 16,42 16,62 -1,39% 2.794.616,00
17.01.2024 16,63 17,50 16,30 16,86 -2,52% 1.850.200,00
16.01.2024 17,06 17,98 16,58 17,29 -0,69% 2.251.654,00
12.01.2024 18,03 18,57 17,26 17,41 -5,02% 1.902.364,00
11.01.2024 21,66 21,83 16,70 18,33 -15,14% 8.016.132,00
10.01.2024 22,12 22,85 21,34 21,60 -0,74% 2.223.837,00
09.01.2024 19,88 22,01 19,51 21,76 7,83% 2.616.486,00
08.01.2024 20,10 21,28 19,48 20,18 0,15% 2.609.426,00
05.01.2024 18,41 20,29 17,92 20,15 8,68% 2.950.811,00
04.01.2024 17,50 18,56 17,38 18,54 6,18% 1.903.565,00
03.01.2024 18,00 18,68 17,44 17,46 -6,58% 1.930.519,00
02.01.2024 18,82 19,00 17,51 18,69 -3,26% 2.820.267,00
29.12.2023 21,76 22,16 17,72 19,32 -11,78% 7.568.936,00
28.12.2023 22,48 22,75 21,51 21,90 -2,75% 1.657.194,00
27.12.2023 22,88 22,95 21,85 22,52 -1,31% 1.917.493,00
26.12.2023 21,20 23,66 21,18 22,82 9,19% 3.007.747,00
22.12.2023 20,82 21,62 19,87 20,90 0,77% 2.219.133,00
21.12.2023 21,19 21,86 19,51 20,74 0,58% 3.603.587,00
20.12.2023 22,70 22,77 20,60 20,62 -10,39% 2.854.900,00
19.12.2023 22,92 24,08 22,12 23,01 2,27% 2.758.805,00
18.12.2023 22,16 23,25 21,48 22,50 3,57% 2.607.200,00
15.12.2023 23,71 23,95 20,82 21,73 -6,32% 4.570.977,00
14.12.2023 22,00 23,68 21,60 23,19 7,11% 3.881.520,00
13.12.2023 18,77 21,65 18,65 21,65 16,52% 5.416.090,00
12.12.2023 18,51 19,43 18,00 18,58 0,11% 2.353.169,00
11.12.2023 19,80 19,80 18,01 18,56 -6,07% 2.771.545,00
08.12.2023 17,83 19,84 17,83 19,76 11,89% 4.883.770,00
07.12.2023 17,16 18,33 16,80 17,66 2,56% 2.455.877,00
06.12.2023 16,52 18,66 16,41 17,22 6,76% 5.096.203,00
05.12.2023 16,43 16,73 15,80 16,13 -3,36% 1.632.930,00
04.12.2023 16,12 17,02 15,99 16,69 1,47% 3.039.484,00
01.12.2023 13,19 16,48 12,98 16,45 24,62% 5.624.683,00
30.11.2023 14,30 14,60 12,66 13,20 -11,41% 9.444.313,00
29.11.2023 14,81 16,20 14,78 14,90 1,98% 3.209.533,00
28.11.2023 14,61 15,20 13,88 14,61 1,46% 2.959.316,00
27.11.2023 12,87 14,58 12,85 14,40 10,43% 3.072.212,00
24.11.2023 13,25 13,63 12,92 13,04 -1,29% 906.475,00
22.11.2023 13,62 13,96 13,01 13,21 -0,90% 1.484.086,00
21.11.2023 14,15 14,33 13,15 13,33 -7,81% 1.877.096,00
20.11.2023 12,91 14,63 12,85 14,46 13,41% 4.546.794,00
17.11.2023 12,97 13,15 12,71 12,75 -0,55% 2.096.015,00
16.11.2023 12,36 12,99 12,35 12,82 0,87% 1.613.154,00
15.11.2023 12,22 13,27 12,12 12,71 3,42% 3.718.929,00
14.11.2023 11,23 12,55 10,88 12,29 11,73% 4.988.548,00
13.11.2023 8,96 11,06 8,96 11,00 17,46% 2.826.098,00
10.11.2023 9,29 9,88 8,36 9,37 -4,05% 3.479.628,00
09.11.2023 10,07 10,17 9,65 9,76 -0,91% 1.903.707,00
08.11.2023 9,96 10,07 9,59 9,85 -0,40% 868.730,00
07.11.2023 9,70 10,26 9,33 9,89 2,17% 1.632.944,00
06.11.2023 9,48 10,08 9,32 9,68 2,22% 1.835.465,00
03.11.2023 8,70 9,64 8,49 9,47 10,63% 2.522.874,00