152,160€
6,57%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 146,58 | 156,68 | 141,38 | 152,00 | 6,46% | 2.984,00 |
| 20.05.2026 | 148,96 | 154,96 | 140,02 | 142,78 | -1,63% | 5.727,00 |
| 19.05.2026 | 147,46 | 151,74 | 138,26 | 145,14 | -2,59% | 1.580,00 |
| 18.05.2026 | 163,20 | 172,00 | 143,10 | 149,00 | -9,30% | 5.024,00 |
| 15.05.2026 | 166,96 | 170,30 | 159,00 | 164,28 | -7,74% | 8.015,00 |
| 14.05.2026 | 190,00 | 196,00 | 172,82 | 178,06 | -6,72% | 10.400,00 |
| 13.05.2026 | 169,68 | 199,48 | 163,50 | 190,88 | 21,75% | 8.786,00 |
| 12.05.2026 | 155,70 | 175,96 | 149,00 | 156,78 | 1,83% | 7.312,00 |
| 11.05.2026 | 131,20 | 161,10 | 128,02 | 153,96 | 22,74% | 10.225,00 |
| 08.05.2026 | 131,94 | 151,30 | 122,24 | 125,44 | -6,40% | 10.208,00 |
| 07.05.2026 | 147,50 | 151,72 | 129,40 | 134,02 | -11,64% | 4.767,00 |
| 06.05.2026 | 157,36 | 161,50 | 143,94 | 151,68 | -3,29% | 5.847,00 |
| 05.05.2026 | 150,90 | 161,56 | 149,32 | 156,84 | 6,46% | 4.596,00 |
| 04.05.2026 | 161,22 | 165,50 | 147,32 | 147,32 | 5,12% | 12.299,00 |
| 30.04.2026 | 131,46 | 140,14 | 128,50 | 140,14 | 8,08% | 7.510,00 |
| 29.04.2026 | 120,54 | 131,64 | 119,20 | 129,66 | 10,52% | 6.355,00 |
| 28.04.2026 | 125,58 | 125,58 | 115,76 | 117,32 | -5,39% | 2.032,00 |
| 27.04.2026 | 138,80 | 139,18 | 121,00 | 124,00 | -10,30% | 4.294,00 |
| 24.04.2026 | 120,80 | 140,50 | 120,00 | 138,24 | 19,25% | 8.039,00 |
| 23.04.2026 | 123,96 | 130,62 | 114,20 | 115,92 | -8,36% | 4.558,00 |
| 22.04.2026 | 131,60 | 134,98 | 118,90 | 126,50 | -1,85% | 5.213,00 |
| 21.04.2026 | 140,00 | 146,52 | 128,18 | 128,88 | -7,13% | 8.916,00 |
| 20.04.2026 | 133,96 | 138,78 | 129,72 | 138,78 | 3,18% | 4.550,00 |
| 17.04.2026 | 135,08 | 138,30 | 129,44 | 134,50 | 1,66% | 7.939,00 |
| 16.04.2026 | 118,04 | 132,30 | 116,20 | 132,30 | 10,88% | 6.687,00 |
| 15.04.2026 | 121,76 | 124,48 | 114,44 | 119,32 | -4,16% | 9.145,00 |
| 14.04.2026 | 134,24 | 137,40 | 120,42 | 124,50 | -4,14% | 7.247,00 |
| 13.04.2026 | 130,06 | 132,50 | 123,90 | 129,88 | 1,11% | 9.266,00 |
| 10.04.2026 | 120,00 | 131,98 | 109,94 | 128,46 | 13,18% | 7.156,00 |
| 09.04.2026 | 110,52 | 124,66 | 108,46 | 113,50 | 0,91% | 6.590,00 |
| 08.04.2026 | 110,42 | 115,52 | 101,34 | 112,48 | 10,02% | 9.274,00 |
| 07.04.2026 | 91,77 | 102,80 | 90,51 | 102,24 | 12,97% | 6.446,00 |
| 02.04.2026 | 73,50 | 91,50 | 70,50 | 90,50 | 22,30% | 9.243,00 |
| 01.04.2026 | 76,50 | 82,50 | 73,50 | 74,00 | 0,00% | 6.227,00 |
| 31.03.2026 | 74,50 | 76,50 | 68,50 | 74,00 | 2,07% | 7.697,00 |
| 30.03.2026 | 86,50 | 89,50 | 71,50 | 72,50 | -15,20% | 9.572,00 |
| 27.03.2026 | 89,00 | 89,00 | 82,00 | 85,50 | -3,39% | 2.237,00 |
| 26.03.2026 | 96,50 | 97,50 | 85,00 | 88,50 | -10,61% | 6.576,00 |
| 25.03.2026 | 102,00 | 105,00 | 94,00 | 99,00 | -1,00% | 9.126,00 |
| 24.03.2026 | 85,50 | 100,00 | 84,00 | 100,00 | 16,96% | 8.915,00 |
| 23.03.2026 | 73,00 | 85,50 | 71,50 | 85,50 | 11,04% | 5.423,00 |
| 20.03.2026 | 89,50 | 90,50 | 73,50 | 77,00 | -14,44% | 4.583,00 |
| 19.03.2026 | 81,50 | 90,00 | 75,50 | 90,00 | 11,11% | 5.821,00 |
| 18.03.2026 | 80,00 | 86,50 | 79,00 | 81,00 | 6,58% | 3.921,00 |
| 17.03.2026 | 78,50 | 80,00 | 73,50 | 76,00 | -7,32% | 4.586,00 |
| 16.03.2026 | 87,50 | 89,00 | 81,50 | 82,00 | -3,53% | 3.546,00 |
| 13.03.2026 | 87,00 | 93,00 | 82,50 | 85,00 | -3,41% | 4.136,00 |
| 12.03.2026 | 106,00 | 110,00 | 88,00 | 88,00 | -18,52% | 7.589,00 |
| 11.03.2026 | 105,00 | 112,00 | 99,00 | 108,00 | 0,93% | 5.370,00 |
| 10.03.2026 | 94,50 | 109,00 | 94,50 | 107,00 | 10,88% | 6.921,00 |
| 09.03.2026 | 79,50 | 98,00 | 79,00 | 96,50 | 17,68% | 4.576,00 |
| 06.03.2026 | 88,50 | 99,00 | 82,00 | 82,00 | -5,75% | 3.869,00 |
| 05.03.2026 | 90,00 | 90,00 | 79,00 | 87,00 | 0,00% | 3.440,00 |
| 04.03.2026 | 87,00 | 88,00 | 79,00 | 87,00 | 7,41% | 3.149,00 |
| 03.03.2026 | 82,50 | 84,00 | 75,00 | 81,00 | -7,43% | 2.968,00 |
| 02.03.2026 | 77,00 | 98,00 | 77,00 | 87,50 | 23,24% | 8.462,00 |
| 27.02.2026 | 53,50 | 71,00 | 52,50 | 71,00 | 57,78% | 8.013,00 |
| 26.02.2026 | 49,20 | 50,50 | 45,00 | 45,00 | -8,16% | 2.981,00 |
| 25.02.2026 | 47,00 | 51,00 | 47,00 | 49,00 | 1,66% | 1.909,00 |
| 24.02.2026 | 45,20 | 48,20 | 45,20 | 48,20 | 6,17% | 346,00 |
| 23.02.2026 | 43,80 | 46,80 | 42,60 | 45,40 | 3,65% | 2.211,00 |
| 20.02.2026 | 40,60 | 45,60 | 39,40 | 43,80 | 11,17% | 2.876,00 |
| 19.02.2026 | 37,40 | 39,40 | 37,40 | 39,40 | 5,35% | 9.007,00 |
| 18.02.2026 | 36,80 | 37,40 | 36,80 | 37,40 | -2,09% | 28,00 |
| 17.02.2026 | 37,40 | 38,20 | 34,80 | 38,20 | 3,80% | 987,00 |
| 16.02.2026 | 38,00 | 38,20 | 36,80 | 36,80 | -5,15% | 59,00 |
| 13.02.2026 | 37,60 | 38,80 | 37,00 | 38,80 | 5,43% | 539,00 |
| 12.02.2026 | 38,40 | 38,60 | 35,80 | 36,80 | -10,24% | 2.459,00 |
| 11.02.2026 | 40,20 | 42,80 | 38,60 | 41,00 | -1,20% | - |
| 10.02.2026 | 40,40 | 41,60 | 39,60 | 41,50 | 3,23% | - |
| 09.02.2026 | 37,50 | 40,50 | 36,40 | 40,20 | 13,56% | - |
| 06.02.2026 | 32,50 | 35,40 | 32,30 | 35,40 | 5,67% | - |
| 05.02.2026 | 34,70 | 34,80 | 31,50 | 33,50 | -2,62% | - |
| 04.02.2026 | 40,20 | 40,20 | 34,00 | 34,40 | -9,47% | - |
| 03.02.2026 | 37,90 | 39,90 | 37,10 | 38,00 | -7,54% | - |
| 02.02.2026 | 35,30 | 41,50 | 35,30 | 41,10 | 10,78% | - |
| 30.01.2026 | 32,60 | 40,50 | 31,60 | 37,10 | 15,58% | - |
| 29.01.2026 | 37,50 | 37,90 | 31,20 | 32,10 | -4,75% | - |
| 28.01.2026 | 31,60 | 33,80 | 31,50 | 33,70 | 9,42% | - |
| 27.01.2026 | 29,60 | 31,10 | 29,30 | 30,80 | 3,01% | - |
| 26.01.2026 | 30,20 | 30,90 | 29,20 | 29,90 | -4,47% | - |
| 23.01.2026 | 32,50 | 32,70 | 30,50 | 31,30 | -8,75% | - |
| 22.01.2026 | 33,10 | 35,10 | 32,50 | 34,30 | 3,63% | - |
| 21.01.2026 | 33,50 | 34,10 | 32,60 | 33,10 | -0,30% | - |
| 20.01.2026 | 30,50 | 33,30 | 29,20 | 33,20 | 4,73% | - |
| 19.01.2026 | 31,60 | 31,70 | 31,40 | 31,70 | -4,23% | - |
| 16.01.2026 | 32,20 | 34,50 | 32,10 | 33,10 | 1,85% | - |
| 15.01.2026 | 29,60 | 32,60 | 29,60 | 32,50 | 11,68% | - |
| 14.01.2026 | 29,50 | 29,60 | 28,60 | 29,10 | 1,39% | - |
| 13.01.2026 | 28,80 | 29,90 | 28,50 | 28,70 | 0,70% | - |
| 12.01.2026 | 28,20 | 29,50 | 27,60 | 28,50 | 2,89% | - |
| 09.01.2026 | 28,40 | 28,80 | 27,40 | 27,70 | -0,72% | - |
| 08.01.2026 | 32,50 | 32,90 | 27,70 | 27,90 | -14,94% | - |
| 07.01.2026 | 32,90 | 33,30 | 31,50 | 32,80 | 5,47% | - |
| 06.01.2026 | 29,80 | 31,30 | 29,10 | 31,10 | -0,32% | - |
| 05.01.2026 | 33,90 | 35,60 | 31,10 | 31,20 | -6,02% | - |
| 02.01.2026 | 30,00 | 33,30 | 30,00 | 33,20 | 5,06% | - |
| 30.12.2025 | 31,10 | 31,80 | 31,10 | 31,60 | 0,32% | - |
| 29.12.2025 | 31,40 | 33,30 | 30,80 | 31,50 | -8,43% | - |
| 23.12.2025 | 32,80 | 35,60 | 31,80 | 34,40 | 11,33% | - |