14,550€
-1,69%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 14,70 | 14,70 | 13,90 | 13,90 | -6,08% | 533,00 |
| 06.03.2025 | 16,60 | 16,60 | 14,80 | 14,80 | -12,94% | 1.119,00 |
| 05.03.2025 | 17,80 | 17,80 | 17,00 | 17,00 | 4,94% | 158,00 |
| 04.03.2025 | 17,30 | 17,30 | 15,90 | 16,20 | -3,57% | 417,00 |
| 03.03.2025 | 21,00 | 21,40 | 16,80 | 16,80 | -20,00% | 565,00 |
| 28.02.2025 | 22,00 | 22,00 | 19,90 | 21,00 | -13,93% | 8.003,00 |
| 27.02.2025 | 21,80 | 24,40 | 21,60 | 24,40 | 0,00% | 2.060,00 |
| 26.02.2025 | 23,80 | 25,00 | 23,80 | 24,40 | 8,93% | 195,00 |
| 25.02.2025 | 26,00 | 26,00 | 21,80 | 22,40 | -16,42% | 705,00 |
| 24.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 4,00 |
| 21.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 1,53% | 440,00 |
| 20.02.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,24% | 1.640,00 |
| 19.02.2025 | 25,60 | 28,20 | 25,60 | 26,80 | 6,35% | 1.211,00 |
| 18.02.2025 | 25,20 | 26,80 | 25,20 | 25,20 | 0,00% | 3.224,00 |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 800,00 |
| 14.02.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,47% | 239,00 |
| 13.02.2025 | 24,40 | 25,90 | 24,20 | 25,90 | 4,44% | - |
| 12.02.2025 | 26,60 | 26,60 | 24,80 | 24,80 | -13,89% | 355,00 |
| 11.02.2025 | 28,80 | 29,20 | 28,00 | 28,80 | -3,36% | 2.584,00 |
| 10.02.2025 | 28,60 | 30,60 | 28,60 | 29,80 | 4,93% | 2.040,00 |
| 07.02.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -0,70% | 230,00 |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,76% | 20,00 |
| 05.02.2025 | 25,90 | 28,30 | 25,10 | 27,30 | 12,81% | - |
| 04.02.2025 | 25,40 | 25,40 | 22,20 | 24,20 | -6,20% | 1.593,00 |
| 03.02.2025 | 27,00 | 27,00 | 25,80 | 25,80 | -7,53% | 772,00 |
| 31.01.2025 | 27,20 | 28,30 | 26,90 | 27,90 | 4,89% | - |
| 30.01.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 4,72% | 320,00 |
| 29.01.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | 202,00 |
| 28.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 7,76% | 100,00 |
| 27.01.2025 | 27,80 | 27,80 | 23,00 | 23,20 | -23,43% | 2.038,00 |
| 24.01.2025 | 30,90 | 31,50 | 29,90 | 30,30 | -5,31% | - |
| 23.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 5,00 |
| 22.01.2025 | 29,60 | 32,80 | 29,60 | 31,60 | 11,27% | 1.438,00 |
| 21.01.2025 | 30,40 | 32,00 | 28,40 | 28,40 | -5,65% | 973,00 |
| 20.01.2025 | 30,30 | 30,30 | 30,10 | 30,10 | 3,79% | - |
| 17.01.2025 | 30,40 | 30,60 | 29,00 | 29,00 | -5,23% | 258,00 |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 65,00 |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 40,00 |
| 14.01.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | 132,00 |
| 13.01.2025 | 30,20 | 30,20 | 28,80 | 28,80 | -7,10% | 261,00 |
| 10.01.2025 | 31,60 | 31,60 | 30,80 | 31,00 | -0,96% | 676,00 |
| 09.01.2025 | 31,20 | 31,30 | 31,20 | 31,30 | 0,32% | - |
| 08.01.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | 96,00 |
| 07.01.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -4,79% | 164,00 |
| 06.01.2025 | 37,00 | 37,00 | 33,40 | 33,40 | -4,57% | 786,00 |
| 03.01.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 6,06% | 15,00 |
| 02.01.2025 | 36,00 | 36,40 | 33,00 | 33,00 | -7,30% | 220,00 |
| 30.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 45,00 |
| 27.12.2024 | 38,80 | 39,40 | 36,40 | 36,40 | 5,20% | 921,00 |
| 23.12.2024 | 36,40 | 36,60 | 34,60 | 34,60 | -2,81% | 730,00 |
| 20.12.2024 | 30,80 | 35,60 | 29,20 | 35,60 | 10,56% | 3.414,00 |
| 19.12.2024 | 33,80 | 34,20 | 32,20 | 32,20 | -5,85% | 1.026,00 |
| 18.12.2024 | 32,60 | 34,20 | 32,40 | 34,20 | 13,25% | 724,00 |
| 17.12.2024 | 33,80 | 33,80 | 30,20 | 30,20 | -13,71% | 830,00 |
| 16.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | 3,00 |
| 13.12.2024 | 33,00 | 35,20 | 33,00 | 33,80 | 6,29% | 1.200,00 |
| 12.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 45,00 |
| 11.12.2024 | 30,20 | 32,20 | 30,20 | 32,20 | 3,87% | 180,00 |
| 10.12.2024 | 34,00 | 34,00 | 31,00 | 31,00 | -10,40% | 1.814,00 |
| 09.12.2024 | 37,80 | 37,80 | 34,00 | 34,60 | -5,98% | 582,00 |
| 06.12.2024 | 34,40 | 38,80 | 34,20 | 36,80 | 13,58% | 901,00 |
| 05.12.2024 | 41,40 | 41,40 | 32,40 | 32,40 | -23,22% | 3.307,00 |
| 04.12.2024 | 40,60 | 42,20 | 40,40 | 42,20 | 7,65% | 10.624,00 |
| 03.12.2024 | 39,20 | 41,60 | 37,40 | 39,20 | -1,01% | 1.528,00 |
| 02.12.2024 | 40,00 | 41,40 | 39,60 | 39,60 | 2,06% | 929,00 |
| 29.11.2024 | 36,60 | 40,00 | 35,60 | 38,80 | 11,82% | 1.004,00 |
| 28.11.2024 | 34,70 | 34,70 | 34,60 | 34,70 | 0,29% | - |
| 27.11.2024 | 33,40 | 34,80 | 33,40 | 34,60 | -0,57% | 276,00 |
| 26.11.2024 | 36,60 | 36,60 | 34,80 | 34,80 | -4,40% | 476,00 |
| 25.11.2024 | 36,40 | 37,60 | 34,40 | 36,40 | -0,55% | 3.624,00 |
| 22.11.2024 | 34,00 | 37,20 | 34,00 | 36,60 | 7,02% | 563,00 |
| 21.11.2024 | 32,80 | 36,90 | 32,80 | 34,20 | 7,55% | - |
| 20.11.2024 | 27,60 | 31,80 | 27,60 | 31,80 | 18,66% | 1.150,00 |
| 19.11.2024 | 26,20 | 26,80 | 24,80 | 26,80 | 7,20% | 9.255,00 |
| 18.11.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -1,57% | 2.287,00 |
| 15.11.2024 | 26,80 | 26,80 | 25,40 | 25,40 | -5,22% | 384,00 |
| 14.11.2024 | 24,80 | 26,80 | 24,40 | 26,80 | 3,88% | 1.545,00 |
| 13.11.2024 | 26,80 | 27,20 | 25,80 | 25,80 | 0,78% | 475,00 |
| 12.11.2024 | 25,40 | 27,20 | 25,20 | 25,60 | -2,29% | 1.187,00 |
| 11.11.2024 | 26,20 | 27,20 | 24,20 | 26,20 | 3,15% | 3.904,00 |
| 08.11.2024 | 18,50 | 26,00 | 17,50 | 25,40 | 53,01% | 10.330,00 |
| 07.11.2024 | 15,90 | 16,60 | 15,90 | 16,60 | 5,06% | 559,00 |
| 06.11.2024 | 15,90 | 16,00 | 15,80 | 15,80 | -0,63% | 422,00 |
| 05.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | 500,00 |
| 04.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 51,00 |
| 01.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 8,00 |
| 31.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 68,00 |
| 30.10.2024 | 14,20 | 15,00 | 13,90 | 15,00 | 3,45% | 2.789,00 |
| 29.10.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -8,52% | 1.673,00 |
| 28.10.2024 | 16,35 | 16,65 | 15,70 | 15,85 | -1,55% | - |
| 25.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 40,00 |
| 24.10.2024 | 15,90 | 15,90 | 15,70 | 15,90 | -3,64% | 946,00 |
| 23.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 1,00 |
| 22.10.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -2,98% | 1.270,00 |
| 21.10.2024 | 17,40 | 17,40 | 16,60 | 16,80 | -6,67% | 230,00 |
| 18.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 56,00 |
| 17.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 119,00 |
| 16.10.2024 | 15,70 | 17,50 | 15,70 | 17,50 | 7,69% | 3.118,00 |
| 15.10.2024 | 16,85 | 17,30 | 15,55 | 16,25 | -4,41% | - |
| 14.10.2024 | 16,50 | 17,60 | 16,50 | 17,00 | 5,59% | 3.511,00 |