32,100€
-2,73%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,90 | 33,00 | 31,50 | 31,90 | -3,33% | - |
| 06.01.2026 | 30,20 | 33,40 | 29,60 | 33,00 | 9,27% | 901,00 |
| 05.01.2026 | 33,60 | 35,80 | 29,80 | 30,20 | -11,70% | 1.888,00 |
| 02.01.2026 | 29,20 | 34,20 | 29,00 | 34,20 | 9,62% | 1.234,00 |
| 30.12.2025 | 30,80 | 32,20 | 30,80 | 31,20 | 1,30% | 276,00 |
| 29.12.2025 | 32,00 | 32,20 | 30,40 | 30,80 | -10,47% | 924,00 |
| 23.12.2025 | 33,60 | 35,00 | 31,60 | 34,40 | 3,61% | 4.285,00 |
| 22.12.2025 | 27,40 | 33,40 | 27,00 | 33,20 | 23,88% | 5.670,00 |
| 19.12.2025 | 25,40 | 26,80 | 25,40 | 26,80 | 6,35% | 790,00 |
| 18.12.2025 | 23,20 | 25,20 | 23,20 | 25,20 | 8,62% | 628,00 |
| 17.12.2025 | 24,00 | 24,00 | 23,00 | 23,20 | -4,92% | 636,00 |
| 16.12.2025 | 25,40 | 25,40 | 24,00 | 24,40 | -5,43% | 1.065,00 |
| 15.12.2025 | 27,80 | 28,20 | 25,20 | 25,80 | -7,86% | 2.000,00 |
| 12.12.2025 | 30,00 | 30,20 | 28,00 | 28,00 | -9,09% | 431,00 |
| 11.12.2025 | 30,20 | 31,20 | 29,00 | 30,80 | 2,67% | 4.913,00 |
| 10.12.2025 | 26,20 | 30,40 | 25,20 | 30,00 | 15,38% | 5.039,00 |
| 09.12.2025 | 23,60 | 26,00 | 23,40 | 26,00 | 9,24% | 962,00 |
| 08.12.2025 | 23,20 | 23,80 | 22,80 | 23,80 | 2,59% | 29,00 |
| 05.12.2025 | 22,80 | 23,20 | 22,20 | 23,20 | 2,65% | 489,00 |
| 04.12.2025 | 21,80 | 22,60 | 21,40 | 22,60 | 3,67% | 232,00 |
| 03.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 99,00 |
| 02.12.2025 | 22,60 | 23,60 | 22,60 | 22,80 | -0,87% | 1.309,00 |
| 01.12.2025 | 23,20 | 23,20 | 22,40 | 23,00 | -0,86% | 1.736,00 |
| 28.11.2025 | 22,80 | 23,20 | 22,60 | 23,20 | 2,65% | 632,00 |
| 27.11.2025 | 22,40 | 22,60 | 22,00 | 22,60 | -0,88% | 680,00 |
| 26.11.2025 | 20,60 | 22,80 | 20,40 | 22,80 | 15,74% | 1.551,00 |
| 25.11.2025 | 19,80 | 19,80 | 19,20 | 19,70 | 1,55% | 117,00 |