17,450€
0,87%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 16,75 | 17,15 | 15,70 | 17,05 | -1,45% | - |
| 20.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | 250,00 |
| 19.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 250,00 |
| 18.11.2025 | 18,20 | 18,40 | 17,80 | 18,40 | 1,10% | 918,00 |
| 17.11.2025 | 19,20 | 19,70 | 18,10 | 18,20 | -2,67% | 727,00 |
| 14.11.2025 | 17,80 | 19,00 | 16,40 | 18,70 | 4,47% | 1.448,00 |
| 13.11.2025 | 20,60 | 20,60 | 17,10 | 17,90 | -12,25% | 2.460,00 |
| 12.11.2025 | 20,60 | 21,20 | 20,20 | 20,40 | -0,97% | 211,00 |
| 11.11.2025 | 22,00 | 22,00 | 20,40 | 20,60 | -6,36% | 3.867,00 |
| 10.11.2025 | 24,40 | 24,40 | 21,00 | 22,00 | -9,09% | 2.323,00 |
| 07.11.2025 | 21,00 | 25,40 | 20,80 | 24,20 | -6,20% | 3.637,00 |
| 06.11.2025 | 28,00 | 28,00 | 25,00 | 25,80 | -6,52% | 647,00 |
| 05.11.2025 | 25,80 | 28,00 | 25,60 | 27,60 | 6,98% | 1.349,00 |
| 04.11.2025 | 28,60 | 28,60 | 24,60 | 25,80 | -9,79% | 3.543,00 |
| 03.11.2025 | 31,40 | 32,00 | 28,60 | 28,60 | -6,54% | 449,00 |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 1.080,00 |
| 30.10.2025 | 31,40 | 31,40 | 30,40 | 31,00 | 2,65% | 429,00 |
| 29.10.2025 | 31,60 | 33,20 | 30,20 | 30,20 | -5,03% | 771,00 |
| 28.10.2025 | 31,60 | 32,60 | 30,80 | 31,80 | -1,24% | 1.563,00 |
| 27.10.2025 | 29,20 | 32,20 | 29,20 | 32,20 | 11,81% | 3.132,00 |
| 24.10.2025 | 27,60 | 29,00 | 27,20 | 28,80 | 6,67% | 1.195,00 |
| 23.10.2025 | 26,20 | 27,60 | 25,60 | 27,00 | 3,85% | 478,00 |
| 22.10.2025 | 28,20 | 29,00 | 25,60 | 26,00 | -7,80% | 514,00 |
| 21.10.2025 | 29,80 | 30,40 | 28,20 | 28,20 | -2,76% | 856,00 |
| 20.10.2025 | 28,60 | 30,40 | 27,60 | 29,00 | 4,32% | 1.733,00 |
| 17.10.2025 | 26,40 | 27,80 | 24,80 | 27,80 | 3,73% | 2.584,00 |
| 16.10.2025 | 28,00 | 28,60 | 26,80 | 26,80 | -4,29% | 2.044,00 |
| 15.10.2025 | 24,20 | 28,00 | 24,20 | 28,00 | 11,11% | 1.833,00 |
| 14.10.2025 | 25,20 | 25,20 | 23,20 | 25,20 | 1,61% | 452,00 |
| 13.10.2025 | 24,40 | 25,40 | 24,20 | 24,80 | 5,08% | 3.097,00 |
| 10.10.2025 | 28,60 | 29,60 | 23,60 | 23,60 | -16,31% | 2.064,00 |
| 09.10.2025 | 27,40 | 29,20 | 27,00 | 28,20 | 3,68% | 141,00 |
| 08.10.2025 | 27,20 | 27,70 | 26,50 | 27,20 | 1,49% | - |
| 07.10.2025 | 28,40 | 29,20 | 25,80 | 26,80 | -6,94% | 4.772,00 |
| 06.10.2025 | 24,20 | 28,80 | 24,20 | 28,80 | 25,22% | 5.620,00 |
| 03.10.2025 | 23,60 | 24,20 | 23,00 | 23,00 | -4,17% | 186,00 |
| 02.10.2025 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | 2.807,00 |
| 01.10.2025 | 22,00 | 24,00 | 22,00 | 24,00 | 9,09% | 1.674,00 |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 102,00 |
| 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 |