Börse:
10,448$
-0,21%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
10,396$
Ask:
10,501$
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 10,53 | 10,53 | 10,40 | 10,41 | -0,62% | - |
| 14.01.2021 | 10,20 | 10,55 | 10,19 | 10,47 | 2,95% | 755.701,00 |
| 13.01.2021 | 10,43 | 10,44 | 9,85 | 10,17 | -2,21% | 806.461,00 |
| 12.01.2021 | 10,34 | 10,56 | 10,24 | 10,40 | 1,28% | 897.777,00 |
| 11.01.2021 | 10,03 | 10,27 | 9,87 | 10,27 | 0,77% | - |
| 08.01.2021 | 10,11 | 10,39 | 9,93 | 10,19 | 5,71% | 1.436.266,00 |
| 07.01.2021 | 9,77 | 9,87 | 9,54 | 9,64 | 0,63% | 640.833,00 |
| 06.01.2021 | 8,92 | 9,70 | 8,80 | 9,58 | 7,52% | 1.475.290,00 |
| 05.01.2021 | 8,47 | 8,99 | 8,42 | 8,91 | 1,74% | 862.948,00 |
| 04.01.2021 | 8,55 | 8,94 | 8,51 | 8,76 | 2,91% | - |
| 31.12.2020 | 8,60 | 8,70 | 8,46 | 8,51 | -1,05% | 638.427,00 |
| 30.12.2020 | 8,85 | 8,90 | 8,58 | 8,60 | -2,27% | 533.318,00 |
| 29.12.2020 | 8,92 | 9,09 | 8,68 | 8,80 | -1,46% | 1.172.059,00 |
| 28.12.2020 | 8,87 | 9,11 | 8,83 | 8,93 | 1,82% | 509.582,00 |
| 24.12.2020 | 9,02 | 9,04 | 8,66 | 8,77 | -2,56% | 477.223,00 |
| 23.12.2020 | 8,99 | 9,20 | 8,71 | 9,00 | 1,24% | 621.683,00 |
| 22.12.2020 | 8,38 | 9,12 | 8,26 | 8,89 | 6,15% | 999.534,00 |
| 21.12.2020 | 8,39 | 8,43 | 8,19 | 8,37 | -1,59% | - |
| 18.12.2020 | 8,56 | 8,59 | 8,42 | 8,51 | 0,12% | 684.178,00 |
| 17.12.2020 | 8,40 | 8,66 | 8,31 | 8,50 | 2,16% | 672.259,00 |
| 16.12.2020 | 8,49 | 8,51 | 8,25 | 8,32 | -1,07% | 453.531,00 |
| 15.12.2020 | 8,26 | 8,52 | 8,20 | 8,41 | 6,05% | 1.126.373,00 |
| 14.12.2020 | 7,87 | 8,07 | 7,82 | 7,93 | 2,19% | 525.869,00 |
| 11.12.2020 | 7,84 | 7,91 | 7,62 | 7,76 | -1,77% | 717.445,00 |
| 10.12.2020 | 7,97 | 8,04 | 7,76 | 7,90 | 0,25% | 479.900,00 |
| 09.12.2020 | 8,40 | 8,45 | 7,81 | 7,88 | -6,19% | 775.569,00 |
| 08.12.2020 | 8,39 | 8,53 | 8,26 | 8,40 | 0,12% | 698.865,00 |
| 07.12.2020 | 8,44 | 8,47 | 8,25 | 8,39 | -0,71% | 498.511,00 |
| 04.12.2020 | 8,18 | 8,49 | 8,18 | 8,45 | 3,05% | 452.266,00 |
| 03.12.2020 | 8,35 | 8,44 | 8,18 | 8,20 | -1,44% | 533.764,00 |
| 02.12.2020 | 8,07 | 8,37 | 8,02 | 8,32 | 2,48% | 410.538,00 |
| 01.12.2020 | 8,36 | 8,38 | 8,04 | 8,12 | -2,30% | - |
| 30.11.2020 | 8,18 | 8,39 | 8,14 | 8,31 | 2,09% | 586.462,00 |
| 27.11.2020 | 8,52 | 8,60 | 8,10 | 8,14 | -3,44% | 527.501,00 |
| 25.11.2020 | 7,97 | 8,59 | 7,88 | 8,43 | 6,57% | 1.077.511,00 |
| 24.11.2020 | 7,90 | 7,95 | 7,62 | 7,91 | 0,89% | 868.944,00 |
| 23.11.2020 | 8,03 | 8,15 | 7,80 | 7,84 | -1,01% | 762.789,00 |
| 20.11.2020 | 7,74 | 8,13 | 7,74 | 7,92 | 1,93% | 690.017,00 |
| 19.11.2020 | 7,54 | 7,78 | 7,42 | 7,77 | 3,05% | 929.374,00 |
| 18.11.2020 | 7,51 | 7,81 | 7,29 | 7,54 | 0,80% | 1.158.690,00 |
| 17.11.2020 | 7,50 | 7,62 | 7,37 | 7,48 | -0,40% | 625.706,00 |
| 16.11.2020 | 7,64 | 7,70 | 7,24 | 7,51 | -1,05% | 963.732,00 |
| 13.11.2020 | 7,67 | 7,72 | 7,38 | 7,59 | -0,52% | 708.939,00 |
| 12.11.2020 | 7,63 | 7,88 | 7,59 | 7,63 | -0,26% | 714.485,00 |
| 11.11.2020 | 7,43 | 7,75 | 7,35 | 7,65 | 3,38% | 674.554,00 |
| 10.11.2020 | 7,70 | 7,74 | 7,20 | 7,40 | -4,08% | 1.074.027,00 |
| 09.11.2020 | 7,91 | 8,13 | 7,70 | 7,72 | 0,33% | 883.809,00 |
| 06.11.2020 | 8,11 | 8,50 | 7,59 | 7,69 | -23,25% | 2.623.099,00 |
| 05.11.2020 | 9,17 | 10,20 | 9,02 | 10,02 | 10,47% | 1.102.467,00 |
| 04.11.2020 | 9,17 | 9,30 | 8,83 | 9,07 | -0,77% | 579.382,00 |
| 03.11.2020 | 8,80 | 9,36 | 8,63 | 9,14 | 4,88% | 583.551,00 |
| 02.11.2020 | 8,82 | 8,98 | 8,51 | 8,72 | -0,74% | 535.348,00 |
| 30.10.2020 | 9,15 | 9,22 | 8,47 | 8,78 | -6,20% | 1.046.792,00 |
| 29.10.2020 | 9,57 | 9,62 | 9,33 | 9,36 | -2,19% | 534.056,00 |
| 28.10.2020 | 9,75 | 9,86 | 9,43 | 9,57 | -3,92% | 420.106,00 |
| 27.10.2020 | 10,07 | 10,20 | 9,79 | 9,96 | -0,60% | 353.126,00 |
| 26.10.2020 | 10,41 | 10,44 | 9,90 | 10,02 | -1,47% | 359.228,00 |
| 23.10.2020 | 10,44 | 10,54 | 10,07 | 10,17 | -2,12% | 669.286,00 |
| 22.10.2020 | 10,63 | 10,65 | 10,29 | 10,39 | -2,40% | 604.925,00 |
| 21.10.2020 | 10,85 | 10,95 | 10,64 | 10,65 | -1,98% | 396.566,00 |
| 20.10.2020 | 11,00 | 11,09 | 10,75 | 10,86 | -0,28% | 246.768,00 |
| 19.10.2020 | 11,06 | 11,18 | 10,86 | 10,89 | -0,82% | 296.206,00 |
| 16.10.2020 | 11,21 | 11,40 | 10,96 | 10,98 | -2,14% | 263.142,00 |
| 15.10.2020 | 11,00 | 11,28 | 10,77 | 11,22 | 0,36% | 283.517,00 |
| 14.10.2020 | 11,50 | 11,56 | 11,11 | 11,18 | -2,78% | 312.059,00 |
| 13.10.2020 | 11,37 | 11,71 | 11,20 | 11,50 | 0,88% | 254.693,00 |
| 12.10.2020 | 11,79 | 11,84 | 11,36 | 11,40 | -3,63% | 360.206,00 |
| 09.10.2020 | 11,79 | 11,94 | 11,46 | 11,83 | 2,07% | 334.255,00 |
| 08.10.2020 | 11,51 | 11,85 | 11,30 | 11,59 | 0,96% | 361.303,00 |
| 07.10.2020 | 11,28 | 11,61 | 11,26 | 11,48 | 2,50% | 364.542,00 |
| 06.10.2020 | 11,49 | 11,85 | 11,01 | 11,20 | -2,52% | 482.830,00 |
| 05.10.2020 | 11,49 | 11,62 | 11,17 | 11,49 | 1,41% | 346.006,00 |
| 02.10.2020 | 10,77 | 11,36 | 10,55 | 11,33 | 0,98% | 347.083,00 |
| 01.10.2020 | 11,40 | 11,41 | 11,04 | 11,22 | -0,27% | 275.192,00 |
| 30.09.2020 | 11,23 | 11,60 | 11,10 | 11,25 | 0,09% | 443.332,00 |
| 29.09.2020 | 10,95 | 11,36 | 10,86 | 11,24 | 2,65% | 386.267,00 |
| 28.09.2020 | 10,95 | 11,18 | 10,66 | 10,95 | 2,05% | 453.760,00 |
| 25.09.2020 | 10,38 | 10,77 | 10,30 | 10,73 | 2,98% | 275.502,00 |
| 24.09.2020 | 10,39 | 10,73 | 10,05 | 10,42 | -0,38% | 479.160,00 |
| 23.09.2020 | 11,10 | 11,32 | 10,40 | 10,46 | -5,85% | 737.762,00 |
| 22.09.2020 | 11,19 | 11,68 | 10,84 | 11,11 | 0,63% | 814.525,00 |
| 21.09.2020 | 10,18 | 11,09 | 10,00 | 11,04 | 7,29% | 804.083,00 |
| 18.09.2020 | 10,52 | 10,54 | 10,17 | 10,29 | -1,34% | 777.953,00 |
| 17.09.2020 | 10,19 | 10,52 | 10,06 | 10,43 | -0,10% | 321.808,00 |
| 16.09.2020 | 10,47 | 10,67 | 10,36 | 10,44 | 0,29% | 342.469,00 |
| 15.09.2020 | 10,37 | 10,71 | 10,31 | 10,41 | 1,96% | 462.133,00 |
| 14.09.2020 | 9,84 | 10,32 | 9,73 | 10,21 | 5,26% | 545.302,00 |
| 11.09.2020 | 9,88 | 10,03 | 9,58 | 9,70 | -1,62% | 531.265,00 |
| 10.09.2020 | 10,39 | 10,46 | 9,86 | 9,86 | -3,71% | 506.359,00 |
| 09.09.2020 | 10,11 | 10,38 | 9,91 | 10,24 | 3,02% | 594.903,00 |
| 08.09.2020 | 10,17 | 10,46 | 9,93 | 9,94 | -5,51% | 607.942,00 |
| 04.09.2020 | 11,00 | 11,07 | 9,88 | 10,52 | -3,93% | 948.597,00 |
| 03.09.2020 | 12,41 | 12,41 | 10,51 | 10,95 | -13,30% | 1.604.640,00 |
| 02.09.2020 | 11,74 | 12,68 | 11,74 | 12,63 | 8,18% | 1.122.251,00 |
| 01.09.2020 | 11,63 | 11,78 | 11,33 | 11,68 | 0,39% | 516.842,00 |
| 31.08.2020 | 11,68 | 11,80 | 11,46 | 11,63 | -0,17% | 558.315,00 |
| 28.08.2020 | 11,46 | 11,77 | 11,39 | 11,65 | 0,87% | 573.346,00 |
| 27.08.2020 | 11,64 | 11,86 | 11,45 | 11,55 | -2,04% | 663.195,00 |
| 26.08.2020 | 12,00 | 12,14 | 11,74 | 11,79 | -1,75% | 732.533,00 |
| 25.08.2020 | 11,70 | 12,39 | 11,56 | 12,00 | 3,00% | 832.431,00 |