37,490$
-2,90%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 37,94 | 38,25 | 36,81 | 37,44 | -3,03% | 76.844,00 |
| 06.01.2026 | 35,01 | 39,19 | 34,02 | 38,61 | 10,35% | 5.022.912,00 |
| 05.01.2026 | 41,06 | 41,34 | 34,81 | 34,99 | -11,64% | 6.558.832,00 |
| 02.01.2026 | 36,35 | 40,10 | 35,76 | 39,60 | 13,60% | 4.857.558,00 |
| 31.12.2025 | 35,75 | 36,00 | 34,80 | 34,86 | -3,22% | 2.744.157,00 |
| 30.12.2025 | 36,61 | 37,73 | 35,86 | 36,02 | -1,99% | 2.303.926,00 |
| 29.12.2025 | 36,50 | 39,22 | 36,25 | 36,75 | -1,13% | 3.682.702,00 |
| 26.12.2025 | 41,00 | 41,20 | 37,10 | 37,17 | -9,34% | 3.825.354,00 |
| 24.12.2025 | 40,73 | 41,47 | 39,97 | 41,00 | 0,89% | 2.369.979,00 |
| 23.12.2025 | 37,64 | 41,96 | 37,26 | 40,64 | 3,95% | 9.313.009,00 |
| 22.12.2025 | 32,29 | 39,60 | 32,29 | 39,10 | 24,82% | 9.685.900,00 |
| 19.12.2025 | 29,76 | 31,93 | 29,33 | 31,32 | 7,08% | 5.123.936,00 |
| 18.12.2025 | 28,20 | 29,80 | 27,78 | 29,25 | 7,89% | 4.477.853,00 |
| 17.12.2025 | 29,68 | 30,40 | 26,80 | 27,11 | -6,39% | 3.369.441,00 |
| 16.12.2025 | 29,32 | 30,11 | 27,77 | 28,96 | -3,14% | 3.976.443,00 |
| 15.12.2025 | 33,68 | 33,90 | 29,69 | 29,90 | -6,74% | 4.415.776,00 |
| 12.12.2025 | 35,40 | 35,49 | 31,94 | 32,06 | -11,73% | 5.436.467,00 |
| 11.12.2025 | 35,28 | 37,05 | 33,69 | 36,32 | 3,83% | 11.928.431,00 |
| 10.12.2025 | 29,56 | 35,73 | 29,33 | 34,98 | 15,14% | 9.543.451,00 |
| 09.12.2025 | 27,38 | 30,49 | 27,17 | 30,38 | 9,12% | 5.787.422,00 |
| 08.12.2025 | 27,49 | 27,98 | 26,82 | 27,84 | 4,70% | 4.113.994,00 |
| 05.12.2025 | 26,34 | 27,03 | 25,80 | 26,59 | 1,33% | 2.879.062,00 |
| 04.12.2025 | 25,29 | 26,30 | 24,83 | 26,24 | 2,30% | 3.487.000,00 |
| 03.12.2025 | 26,11 | 26,44 | 25,02 | 25,65 | -1,42% | 2.813.069,00 |
| 02.12.2025 | 26,85 | 27,90 | 26,01 | 26,02 | -2,03% | 3.468.641,00 |
| 01.12.2025 | 25,78 | 26,95 | 25,70 | 26,56 | -0,82% | 3.687.241,00 |
| 28.11.2025 | 25,61 | 27,29 | 25,56 | 26,78 | 4,73% | 3.588.353,00 |
| 26.11.2025 | 23,45 | 26,68 | 23,12 | 25,57 | 12,49% | 7.543.924,00 |
| 25.11.2025 | 21,96 | 22,85 | 21,40 | 22,73 | 1,16% | 2.357.058,00 |
| 24.11.2025 | 20,81 | 22,90 | 20,63 | 22,47 | 9,18% | 4.352.203,00 |
| 21.11.2025 | 19,28 | 20,80 | 18,50 | 20,58 | 5,59% | 5.955.139,00 |
| 20.11.2025 | 22,30 | 22,82 | 19,40 | 19,49 | -6,61% | 6.354.153,00 |
| 19.11.2025 | 20,84 | 21,44 | 20,54 | 20,87 | -0,10% | 3.414.523,00 |
| 18.11.2025 | 21,11 | 22,23 | 20,79 | 20,89 | -3,42% | 3.114.912,00 |
| 17.11.2025 | 21,42 | 23,00 | 21,00 | 21,63 | 0,77% | 4.845.494,00 |
| 14.11.2025 | 19,64 | 22,05 | 19,20 | 21,47 | 2,65% | 6.607.524,00 |
| 13.11.2025 | 23,46 | 23,46 | 19,92 | 20,91 | -12,66% | 7.722.093,00 |
| 12.11.2025 | 24,24 | 24,67 | 23,45 | 23,94 | 0,80% | 4.482.900,00 |
| 11.11.2025 | 24,72 | 24,87 | 23,52 | 23,75 | -6,57% | 6.066.838,00 |
| 10.11.2025 | 28,01 | 28,05 | 24,05 | 25,42 | -11,03% | 9.309.040,00 |
| 07.11.2025 | 25,00 | 30,25 | 24,76 | 28,57 | -1,82% | 10.118.549,00 |
| 06.11.2025 | 31,48 | 31,57 | 28,66 | 29,10 | -7,65% | 7.338.802,00 |
| 05.11.2025 | 30,74 | 32,20 | 29,80 | 31,51 | 6,81% | 4.930.458,00 |
| 04.11.2025 | 31,00 | 31,61 | 28,20 | 29,50 | -10,71% | 7.716.614,00 |
| 03.11.2025 | 36,14 | 37,00 | 32,83 | 33,04 | -7,09% | 4.695.057,00 |
| 31.10.2025 | 35,70 | 36,48 | 34,18 | 35,56 | 1,40% | 3.960.386,00 |
| 30.10.2025 | 34,49 | 36,30 | 34,10 | 35,07 | -1,16% | 3.590.419,00 |
| 29.10.2025 | 37,33 | 38,99 | 34,75 | 35,48 | -3,77% | 7.001.426,00 |
| 28.10.2025 | 36,79 | 37,61 | 35,01 | 36,87 | -0,94% | 5.313.032,00 |
| 27.10.2025 | 35,00 | 37,68 | 34,38 | 37,22 | 9,44% | 5.328.418,00 |
| 24.10.2025 | 32,13 | 34,39 | 31,50 | 34,01 | 8,31% | 4.461.778,00 |
| 23.10.2025 | 29,90 | 32,08 | 29,85 | 31,40 | 4,75% | 3.943.218,00 |
| 22.10.2025 | 32,36 | 32,85 | 28,85 | 29,98 | -10,25% | 5.268.996,00 |
| 21.10.2025 | 34,01 | 35,32 | 32,71 | 33,40 | -2,17% | 4.134.324,00 |
| 20.10.2025 | 32,89 | 35,85 | 32,60 | 34,14 | 6,95% | 6.475.281,00 |
| 17.10.2025 | 30,51 | 32,48 | 28,87 | 31,92 | 2,50% | 4.668.742,00 |
| 16.10.2025 | 32,95 | 33,26 | 30,93 | 31,14 | -5,49% | 3.988.667,00 |
| 15.10.2025 | 30,00 | 33,03 | 29,18 | 32,95 | 15,70% | 6.786.277,00 |
| 14.10.2025 | 27,80 | 29,34 | 26,66 | 28,48 | -2,13% | 4.114.251,00 |
| 13.10.2025 | 28,50 | 29,42 | 27,50 | 29,10 | 7,18% | 4.528.310,00 |
| 10.10.2025 | 33,16 | 35,20 | 27,12 | 27,15 | -16,13% | 8.797.018,00 |
| 09.10.2025 | 32,44 | 34,10 | 31,12 | 32,37 | 0,47% | 5.021.899,00 |
| 08.10.2025 | 31,73 | 32,45 | 30,86 | 32,22 | 2,82% | 3.170.365,00 |
| 07.10.2025 | 33,66 | 34,62 | 29,77 | 31,34 | -7,27% | 7.945.755,00 |
| 06.10.2025 | 29,10 | 34,47 | 28,40 | 33,79 | 20,98% | 10.810.263,00 |
| 03.10.2025 | 28,05 | 28,79 | 26,87 | 27,93 | -0,18% | 3.937.586,00 |
| 02.10.2025 | 28,96 | 29,38 | 27,84 | 27,98 | -1,55% | 3.673.704,00 |
| 01.10.2025 | 25,30 | 28,45 | 25,25 | 28,42 | 9,60% | 3.735.940,00 |
| 30.09.2025 | 25,80 | 26,80 | 25,13 | 25,93 | -0,04% | 3.542.994,00 |
| 29.09.2025 | 26,30 | 26,50 | 25,71 | 25,94 | 0,66% | 3.107.426,00 |
| 26.09.2025 | 26,30 | 26,44 | 25,45 | 25,77 | -2,16% | 2.730.658,00 |
| 25.09.2025 | 25,74 | 26,65 | 24,79 | 26,34 | -1,31% | 4.339.284,00 |
| 24.09.2025 | 27,97 | 28,46 | 26,50 | 26,69 | -4,88% | 4.704.984,00 |
| 23.09.2025 | 30,50 | 31,13 | 27,62 | 28,06 | -8,12% | 6.163.036,00 |
| 22.09.2025 | 28,20 | 30,80 | 27,80 | 30,54 | 5,35% | 4.741.817,00 |
| 19.09.2025 | 28,70 | 29,88 | 28,52 | 28,99 | -0,17% | 4.323.359,00 |
| 18.09.2025 | 30,37 | 30,42 | 28,44 | 29,04 | -1,46% | 4.777.129,00 |
| 17.09.2025 | 28,41 | 30,05 | 28,23 | 29,47 | 1,87% | 5.373.236,00 |
| 16.09.2025 | 29,70 | 29,70 | 27,30 | 28,93 | -2,13% | 6.601.938,00 |
| 15.09.2025 | 28,09 | 29,80 | 27,75 | 29,56 | 9,20% | 8.128.902,00 |
| 12.09.2025 | 26,83 | 27,47 | 26,02 | 27,07 | 0,82% | 3.793.462,00 |
| 11.09.2025 | 27,35 | 27,65 | 26,28 | 26,85 | -3,14% | 5.414.232,00 |
| 10.09.2025 | 24,70 | 28,03 | 24,35 | 27,72 | 16,86% | 10.593.043,00 |
| 09.09.2025 | 23,56 | 24,10 | 22,74 | 23,72 | 0,38% | 2.923.504,00 |
| 08.09.2025 | 24,27 | 24,49 | 23,17 | 23,63 | -1,50% | 3.254.745,00 |
| 05.09.2025 | 23,85 | 24,23 | 22,63 | 23,99 | 2,87% | 3.867.467,00 |
| 04.09.2025 | 23,34 | 23,68 | 22,04 | 23,32 | 1,30% | 4.102.155,00 |
| 03.09.2025 | 23,81 | 24,59 | 22,51 | 23,02 | -1,41% | 4.953.398,00 |
| 02.09.2025 | 22,83 | 23,64 | 22,20 | 23,35 | -3,51% | 4.528.715,00 |
| 29.08.2025 | 25,82 | 26,65 | 24,09 | 24,20 | -5,06% | 3.700.268,00 |
| 28.08.2025 | 24,30 | 25,93 | 22,45 | 25,49 | 5,99% | 5.717.256,00 |
| 27.08.2025 | 25,20 | 25,54 | 24,03 | 24,05 | -4,07% | 4.676.163,00 |
| 26.08.2025 | 25,79 | 26,33 | 24,75 | 25,07 | 3,00% | 5.071.895,00 |
| 25.08.2025 | 25,08 | 26,33 | 24,33 | 24,34 | -1,82% | 5.866.378,00 |
| 22.08.2025 | 23,47 | 25,99 | 23,35 | 24,79 | 4,60% | 5.150.343,00 |
| 21.08.2025 | 21,82 | 23,75 | 21,60 | 23,70 | 8,07% | 4.430.630,00 |
| 20.08.2025 | 22,50 | 22,60 | 20,72 | 21,93 | -3,69% | 4.400.340,00 |
| 19.08.2025 | 25,52 | 25,79 | 22,52 | 22,77 | -12,86% | 6.877.937,00 |
| 18.08.2025 | 22,78 | 26,97 | 22,00 | 26,13 | 16,83% | 8.720.260,00 |
| 15.08.2025 | 21,81 | 22,96 | 21,32 | 22,37 | 6,45% | 4.211.058,00 |