Börse:
8,844€
-0,27%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
8,801€
Ask:
8,887€
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 9,00 | 9,02 | 8,69 | 8,77 | -1,09% | - |
| 18.01.2021 | 8,87 | 8,87 | 8,87 | 8,87 | -0,19% | - |
| 15.01.2021 | 8,56 | 8,89 | 8,56 | 8,89 | 3,31% | - |
| 14.01.2021 | 8,31 | 8,60 | 8,31 | 8,60 | 5,01% | - |
| 13.01.2021 | 8,49 | 8,49 | 8,19 | 8,19 | -2,69% | - |
| 12.01.2021 | 8,42 | 8,42 | 8,42 | 8,42 | 0,65% | - |
| 11.01.2021 | 8,27 | 8,36 | 8,27 | 8,36 | 0,49% | - |
| 08.01.2021 | 7,83 | 8,32 | 7,83 | 8,32 | 5,42% | - |
| 07.01.2021 | 7,81 | 7,89 | 7,81 | 7,89 | 1,95% | - |
| 06.01.2021 | 7,11 | 7,74 | 7,11 | 7,74 | 10,74% | 360,00 |
| 05.01.2021 | 7,10 | 7,10 | 6,99 | 6,99 | -1,91% | - |
| 04.01.2021 | 6,90 | 7,15 | 6,90 | 7,13 | 0,01% | - |
| 30.12.2020 | 7,04 | 7,13 | 7,04 | 7,13 | -1,86% | 360,00 |
| 29.12.2020 | 7,27 | 7,27 | 7,26 | 7,26 | -0,16% | - |
| 28.12.2020 | 7,13 | 7,27 | 7,13 | 7,27 | -2,22% | - |
| 23.12.2020 | 7,28 | 7,44 | 7,28 | 7,44 | 1,68% | 80,00 |
| 22.12.2020 | 6,80 | 7,35 | 6,80 | 7,32 | 7,68% | 900,00 |
| 21.12.2020 | 6,96 | 6,96 | 6,79 | 6,79 | -1,72% | - |
| 18.12.2020 | 6,88 | 6,91 | 6,88 | 6,91 | 1,45% | - |
| 17.12.2020 | 6,77 | 6,81 | 6,77 | 6,81 | 0,07% | 99,00 |
| 16.12.2020 | 6,88 | 6,88 | 6,79 | 6,81 | 6,01% | - |
| 15.12.2020 | 6,42 | 6,42 | 6,42 | 6,42 | -1,89% | - |
| 14.12.2020 | 6,39 | 6,55 | 6,39 | 6,55 | 1,44% | - |
| 11.12.2020 | 6,44 | 6,45 | 6,44 | 6,45 | -0,78% | - |
| 10.12.2020 | 6,42 | 6,50 | 6,42 | 6,50 | -3,73% | - |
| 09.12.2020 | 6,88 | 6,88 | 6,76 | 6,76 | -1,56% | - |
| 08.12.2020 | 6,86 | 6,86 | 6,86 | 6,86 | 0,69% | - |
| 07.12.2020 | 6,92 | 6,92 | 6,82 | 6,82 | -1,36% | - |
| 04.12.2020 | 6,72 | 6,91 | 6,72 | 6,91 | 2,04% | - |
| 03.12.2020 | 6,83 | 6,83 | 6,76 | 6,77 | -0,51% | - |
| 02.12.2020 | 6,70 | 6,81 | 6,69 | 6,81 | 1,22% | 1.000,00 |
| 01.12.2020 | 6,96 | 6,96 | 6,73 | 6,73 | -3,22% | - |
| 30.11.2020 | 6,70 | 6,95 | 6,70 | 6,95 | 2,42% | - |
| 27.11.2020 | 7,04 | 7,04 | 6,79 | 6,79 | -3,65% | - |
| 26.11.2020 | 7,04 | 7,04 | 7,04 | 7,04 | 6,37% | - |
| 25.11.2020 | 6,62 | 6,62 | 6,62 | 6,62 | 2,07% | - |
| 24.11.2020 | 6,60 | 6,62 | 6,41 | 6,49 | -2,63% | 1.800,00 |
| 23.11.2020 | 6,66 | 6,66 | 6,66 | 6,66 | -0,42% | - |
| 20.11.2020 | 6,49 | 6,69 | 6,49 | 6,69 | 5,06% | - |
| 19.11.2020 | 6,31 | 6,37 | 6,31 | 6,37 | -1,13% | 270,00 |
| 18.11.2020 | 6,23 | 6,44 | 6,23 | 6,44 | 2,52% | - |
| 17.11.2020 | 6,29 | 6,29 | 6,23 | 6,28 | 1,82% | - |
| 16.11.2020 | 6,40 | 6,46 | 6,17 | 6,17 | -0,76% | 1.530,00 |
| 13.11.2020 | 6,45 | 6,45 | 6,22 | 6,22 | -3,36% | 1.000,00 |
| 12.11.2020 | 6,44 | 6,52 | 6,43 | 6,43 | -0,65% | - |
| 11.11.2020 | 6,24 | 6,49 | 6,24 | 6,48 | 3,90% | - |
| 10.11.2020 | 6,48 | 6,48 | 6,23 | 6,23 | -4,80% | - |
| 09.11.2020 | 6,35 | 6,59 | 6,35 | 6,55 | 1,50% | - |
| 06.11.2020 | 6,48 | 6,48 | 6,45 | 6,45 | -21,72% | - |
| 05.11.2020 | 7,57 | 8,24 | 7,57 | 8,24 | 7,24% | - |
| 04.11.2020 | 7,80 | 7,82 | 7,68 | 7,68 | 3,82% | - |
| 03.11.2020 | 7,47 | 7,47 | 7,40 | 7,40 | 0,50% | - |
| 02.11.2020 | 7,46 | 7,51 | 7,33 | 7,36 | -1,21% | - |
| 30.10.2020 | 7,89 | 7,89 | 7,36 | 7,45 | -7,06% | - |
| 29.10.2020 | 8,16 | 8,16 | 8,02 | 8,02 | -4,56% | - |
| 28.10.2020 | 8,40 | 8,40 | 8,40 | 8,40 | 1,87% | - |
| 27.10.2020 | 8,48 | 8,48 | 8,25 | 8,25 | -2,25% | - |
| 26.10.2020 | 8,46 | 8,52 | 8,41 | 8,44 | -1,40% | - |
| 23.10.2020 | 8,78 | 8,78 | 8,56 | 8,56 | -2,79% | 15,00 |
| 22.10.2020 | 8,90 | 8,90 | 8,76 | 8,80 | -2,82% | - |
| 21.10.2020 | 9,15 | 9,16 | 9,06 | 9,06 | -1,19% | - |
| 20.10.2020 | 9,22 | 9,23 | 9,17 | 9,17 | -2,30% | - |
| 19.10.2020 | 9,36 | 9,38 | 9,27 | 9,38 | -0,11% | - |
| 16.10.2020 | 9,54 | 9,54 | 9,39 | 9,39 | -0,87% | - |
| 15.10.2020 | 9,43 | 9,48 | 9,26 | 9,48 | -0,16% | 250,00 |
| 14.10.2020 | 9,76 | 9,76 | 9,49 | 9,49 | -1,36% | - |
| 13.10.2020 | 9,63 | 9,63 | 9,62 | 9,62 | -0,38% | - |
| 12.10.2020 | 10,00 | 10,00 | 9,66 | 9,66 | -1,29% | - |
| 09.10.2020 | 9,82 | 9,82 | 9,78 | 9,78 | -0,12% | - |
| 08.10.2020 | 9,75 | 9,80 | 9,75 | 9,80 | 1,11% | - |
| 07.10.2020 | 9,53 | 9,69 | 9,53 | 9,69 | -1,19% | - |
| 06.10.2020 | 9,71 | 9,81 | 9,67 | 9,81 | 2,47% | - |
| 05.10.2020 | 9,67 | 9,67 | 9,57 | 9,57 | 1,91% | - |
| 02.10.2020 | 9,39 | 9,39 | 9,39 | 9,39 | -1,13% | - |
| 01.10.2020 | 9,62 | 9,62 | 9,47 | 9,50 | 0,53% | - |
| 30.09.2020 | 9,45 | 9,45 | 9,45 | 9,45 | 0,16% | - |
| 29.09.2020 | 9,37 | 9,43 | 9,37 | 9,43 | 3,07% | - |
| 28.09.2020 | 9,15 | 9,15 | 9,15 | 9,15 | 3,69% | - |
| 25.09.2020 | 8,83 | 8,83 | 8,83 | 8,83 | -0,07% | - |
| 24.09.2020 | 8,83 | 8,83 | 8,83 | 8,83 | -2,72% | - |
| 23.09.2020 | 9,41 | 9,42 | 9,08 | 9,08 | -3,63% | - |
| 22.09.2020 | 9,24 | 9,63 | 9,24 | 9,42 | 1,82% | - |
| 21.09.2020 | 8,54 | 9,25 | 8,49 | 9,25 | 6,97% | - |
| 18.09.2020 | 8,65 | 8,65 | 8,65 | 8,65 | -1,54% | - |
| 17.09.2020 | 8,73 | 8,78 | 8,65 | 8,78 | -0,42% | - |
| 16.09.2020 | 8,65 | 8,82 | 8,65 | 8,82 | 4,28% | - |
| 15.09.2020 | 8,46 | 8,46 | 8,46 | 8,46 | 4,23% | - |
| 14.09.2020 | 8,12 | 8,12 | 8,12 | 8,12 | -1,21% | - |
| 11.09.2020 | 8,24 | 8,29 | 8,10 | 8,22 | -4,38% | - |
| 10.09.2020 | 8,54 | 8,64 | 8,45 | 8,59 | -1,12% | - |
| 09.09.2020 | 8,46 | 8,79 | 8,40 | 8,69 | 2,76% | - |
| 08.09.2020 | 8,89 | 8,99 | 8,43 | 8,46 | -5,03% | - |
| 07.09.2020 | 8,86 | 8,90 | 8,85 | 8,90 | 2,79% | - |
| 04.09.2020 | 9,10 | 9,28 | 8,66 | 8,66 | -3,21% | - |
| 03.09.2020 | 10,54 | 10,54 | 8,95 | 8,95 | -10,57% | 1.210,00 |
| 02.09.2020 | 9,69 | 10,01 | 9,69 | 10,01 | 4,57% | - |
| 01.09.2020 | 9,57 | 9,57 | 9,57 | 9,57 | -1,60% | - |
| 31.08.2020 | 9,67 | 9,73 | 9,67 | 9,73 | 0,13% | - |
| 28.08.2020 | 9,71 | 9,71 | 9,71 | 9,71 | -0,58% | - |
| 27.08.2020 | 9,94 | 10,08 | 9,69 | 9,77 | -2,74% | - |