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 |