21,900€
-0,45%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 22,00 | 22,30 | 21,80 | 21,90 | -0,45% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 791,00 |
| 26.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -2,65% | 136,00 |
| 25.09.2025 | 23,20 | 23,20 | 21,60 | 22,60 | 0,89% | 2.820,00 |
| 24.09.2025 | 23,60 | 24,40 | 22,40 | 22,40 | -6,67% | 1.626,00 |
| 23.09.2025 | 26,20 | 26,20 | 24,00 | 24,00 | -6,98% | 730,00 |
| 22.09.2025 | 25,00 | 26,00 | 23,60 | 25,80 | 4,88% | 2.452,00 |
| 19.09.2025 | 24,40 | 25,40 | 24,20 | 24,60 | -0,81% | 342,00 |
| 18.09.2025 | 25,00 | 25,80 | 24,20 | 24,80 | -1,59% | 4.568,00 |
| 17.09.2025 | 24,00 | 25,40 | 24,00 | 25,20 | 4,13% | 7.797,00 |
| 16.09.2025 | 24,80 | 25,40 | 23,00 | 24,20 | -3,20% | 5.502,00 |
| 15.09.2025 | 23,40 | 25,00 | 22,80 | 25,00 | 6,84% | 3.317,00 |
| 12.09.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 7.797,00 |
| 11.09.2025 | 23,80 | 23,80 | 22,40 | 22,80 | -3,39% | 1.921,00 |
| 10.09.2025 | 20,40 | 23,80 | 20,40 | 23,60 | 16,83% | 7.744,00 |
| 09.09.2025 | 19,80 | 20,20 | 19,50 | 20,20 | 1,51% | 1.052,00 |
| 08.09.2025 | 20,60 | 20,80 | 19,90 | 19,90 | 0,51% | 313,00 |
| 05.09.2025 | 20,20 | 20,20 | 19,70 | 19,80 | -0,50% | 520,00 |
| 04.09.2025 | 19,70 | 19,90 | 19,60 | 19,90 | 2,05% | 1.461,00 |
| 03.09.2025 | 20,20 | 21,00 | 19,50 | 19,50 | -1,52% | 1.525,00 |
| 02.09.2025 | 20,80 | 20,80 | 19,20 | 19,80 | -7,48% | 1.516,00 |
| 01.09.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 286,00 |
| 29.08.2025 | 22,00 | 22,60 | 20,80 | 20,80 | -5,45% | 922,00 |
| 28.08.2025 | 20,40 | 22,00 | 20,40 | 22,00 | 1,85% | 1.982,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 462,00 |
| 26.08.2025 | 20,80 | 22,20 | 20,80 | 22,00 | 3,77% | 50,00 |
| 25.08.2025 | 21,20 | 22,40 | 21,20 | 21,20 | 0,00% | 4.180,00 |
| 22.08.2025 | 20,60 | 22,20 | 20,20 | 21,20 | 3,92% | 833,00 |
| 21.08.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 12,09% | 1.878,00 |
| 20.08.2025 | 19,50 | 20,00 | 18,10 | 18,20 | -5,70% | 1.945,00 |
| 19.08.2025 | 22,40 | 22,40 | 19,30 | 19,30 | -14,60% | 7.971,00 |