10,300€
12,57%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 4,92% | - |
02.05.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
30.04.2024 | 9,45 | 9,45 | 9,10 | 9,10 | -9,90% | 110,00 |
29.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
26.04.2024 | 9,90 | 10,40 | 9,90 | 10,40 | 5,05% | 100,00 |
25.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
24.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
23.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -8,85% | - |
22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
19.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
18.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
17.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 7,69% | - |
16.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
15.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
12.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
11.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
10.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 300,00 |
09.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
08.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
05.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
04.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
03.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
02.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
28.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
27.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
26.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
25.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
22.03.2024 | 13,70 | 13,70 | 13,40 | 13,40 | 1,52% | 91,00 |
21.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
20.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
19.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
18.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
15.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
14.03.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -7,69% | 355,00 |
13.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
12.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
11.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
08.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
07.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
06.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
05.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
04.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | 400,00 |
01.03.2024 | 14,70 | 14,70 | 14,30 | 14,30 | 6,72% | 660,00 |
29.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
28.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
27.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
26.02.2024 | 12,90 | 13,70 | 12,90 | 13,70 | 12,30% | 120,00 |
23.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -31,07% | 1.052,00 |
22.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
21.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
20.02.2024 | 19,70 | 19,70 | 18,10 | 18,10 | -8,59% | 110,00 |
19.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -12,39% | - |
16.02.2024 | 20,80 | 22,60 | 20,80 | 22,60 | 9,71% | 70,00 |
15.02.2024 | 19,40 | 20,60 | 18,80 | 20,60 | 8,42% | 638,00 |
14.02.2024 | 17,40 | 19,00 | 17,40 | 19,00 | 1,06% | 200,00 |
13.02.2024 | 19,40 | 19,40 | 18,80 | 18,80 | 0,00% | 80,00 |
12.02.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 7,43% | 110,00 |
09.02.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -3,31% | 688,00 |
08.02.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 2,84% | 30,00 |
07.02.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -4,35% | 300,00 |
06.02.2024 | 18,70 | 18,70 | 18,30 | 18,40 | 5,75% | 400,00 |
05.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 14,47% | - |
02.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
01.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
31.01.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 35,00 |
30.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | - |
29.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -8,05% | - |
26.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
25.01.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -12,35% | 215,00 |
24.01.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 8,97% | 60,00 |
23.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
22.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
19.01.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -7,64% | 70,00 |
18.01.2024 | 15,40 | 16,00 | 15,40 | 15,70 | -0,63% | 1.200,00 |
17.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 600,00 |
16.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
15.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
12.01.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -0,61% | 58,00 |
11.01.2024 | 19,60 | 19,60 | 16,50 | 16,50 | -16,24% | 1.360,00 |
10.01.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 7,65% | 900,00 |
09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
08.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 8,28% | 110,00 |
05.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 6,29% | - |
04.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,92% | - |
03.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | - |
02.01.2024 | 17,40 | 17,40 | 16,10 | 16,10 | -18,27% | 180,00 |
29.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
28.12.2023 | 20,20 | 20,20 | 19,50 | 19,50 | -4,41% | 30,00 |
27.12.2023 | 20,60 | 20,60 | 20,20 | 20,40 | 9,09% | 1.400,00 |
22.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
21.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
20.12.2023 | 21,00 | 21,00 | 19,10 | 19,10 | -6,37% | 371,00 |
19.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
18.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
15.12.2023 | 21,00 | 21,00 | 19,30 | 19,30 | -7,21% | 283,00 |
14.12.2023 | 19,80 | 21,00 | 19,80 | 20,80 | 21,64% | 729,00 |
13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
12.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
11.12.2023 | 18,30 | 18,30 | 16,90 | 16,90 | -7,14% | 425,00 |
08.12.2023 | 16,30 | 18,20 | 15,90 | 18,20 | 14,47% | 1.952,00 |