11,145$
-0,13%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 11,28 | 11,38 | 10,85 | 11,16 | -0,62% | 1.301.680,00 |
| 12.04.2024 | 11,68 | 11,82 | 11,21 | 11,23 | -5,71% | 1.091.546,00 |
| 11.04.2024 | 11,78 | 11,97 | 11,61 | 11,91 | 1,53% | 1.002.431,00 |
| 10.04.2024 | 11,89 | 12,21 | 11,72 | 11,73 | -3,14% | 1.128.671,00 |
| 09.04.2024 | 12,51 | 12,52 | 12,01 | 12,11 | -2,10% | 1.959.238,00 |
| 08.04.2024 | 12,70 | 12,82 | 12,17 | 12,37 | -1,20% | 1.827.334,00 |
| 05.04.2024 | 12,81 | 13,04 | 12,52 | 12,52 | -3,69% | 1.699.113,00 |
| 04.04.2024 | 14,09 | 14,09 | 12,96 | 13,00 | -5,52% | 1.416.598,00 |
| 03.04.2024 | 13,34 | 13,86 | 13,32 | 13,76 | 2,76% | 1.203.668,00 |
| 02.04.2024 | 13,52 | 13,67 | 13,24 | 13,39 | -3,81% | 1.478.613,00 |
| 01.04.2024 | 13,97 | 14,69 | 13,73 | 13,92 | 0,43% | 1.331.587,00 |
| 28.03.2024 | 13,88 | 14,44 | 13,60 | 13,86 | -0,72% | 2.449.442,00 |
| 27.03.2024 | 14,44 | 14,50 | 13,89 | 13,96 | -3,32% | 1.376.807,00 |
| 26.03.2024 | 14,68 | 14,94 | 14,43 | 14,44 | -0,41% | 1.150.967,00 |
| 25.03.2024 | 14,74 | 15,21 | 14,50 | 14,50 | -1,23% | 1.166.592,00 |
| 22.03.2024 | 14,70 | 15,07 | 14,51 | 14,68 | -1,61% | 997.699,00 |
| 21.03.2024 | 14,55 | 15,22 | 14,51 | 14,92 | 3,11% | 2.139.486,00 |
| 20.03.2024 | 13,85 | 14,63 | 13,53 | 14,47 | 6,40% | 1.758.338,00 |
| 19.03.2024 | 13,35 | 13,75 | 13,00 | 13,60 | 4,78% | 2.263.919,00 |
| 18.03.2024 | 12,72 | 13,21 | 12,38 | 12,98 | 2,20% | 1.939.999,00 |
| 15.03.2024 | 12,88 | 13,23 | 12,68 | 12,70 | -1,70% | 1.532.971,00 |
| 14.03.2024 | 13,55 | 13,66 | 12,80 | 12,92 | -7,58% | 2.240.765,00 |
| 13.03.2024 | 14,00 | 14,53 | 13,53 | 13,98 | -1,96% | 1.795.024,00 |
| 12.03.2024 | 14,41 | 14,65 | 14,17 | 14,26 | -0,35% | 1.275.852,00 |
| 11.03.2024 | 14,88 | 15,00 | 13,95 | 14,31 | -3,05% | 1.891.001,00 |
| 08.03.2024 | 15,07 | 16,24 | 14,64 | 14,76 | -0,54% | 2.787.243,00 |
| 07.03.2024 | 15,01 | 15,22 | 14,44 | 14,84 | -0,40% | 1.989.277,00 |
| 06.03.2024 | 14,98 | 15,85 | 14,23 | 14,90 | 1,29% | 3.216.329,00 |
| 05.03.2024 | 14,74 | 15,21 | 14,53 | 14,71 | -1,67% | 2.330.590,00 |
| 04.03.2024 | 15,50 | 15,94 | 14,77 | 14,96 | -2,92% | 2.622.178,00 |
| 01.03.2024 | 16,29 | 16,29 | 14,89 | 15,41 | -3,57% | 3.475.631,00 |
| 29.02.2024 | 15,05 | 16,50 | 15,05 | 15,98 | 13,49% | 5.229.587,00 |
| 28.02.2024 | 15,40 | 15,60 | 14,03 | 14,08 | -8,75% | 2.906.586,00 |
| 27.02.2024 | 15,15 | 15,98 | 14,65 | 15,43 | 4,75% | 3.206.566,00 |
| 26.02.2024 | 14,04 | 15,51 | 14,04 | 14,73 | 4,10% | 6.341.174,00 |
| 23.02.2024 | 13,74 | 14,68 | 12,14 | 14,15 | -30,50% | 19.663.322,00 |
| 22.02.2024 | 19,97 | 20,87 | 19,25 | 20,36 | 6,10% | 7.040.783,00 |
| 21.02.2024 | 19,00 | 19,60 | 18,48 | 19,19 | -3,23% | 2.534.547,00 |
| 20.02.2024 | 20,72 | 21,34 | 18,87 | 19,83 | -7,08% | 2.849.307,00 |
| 16.02.2024 | 22,90 | 24,75 | 21,25 | 21,34 | -4,77% | 5.203.278,00 |
| 15.02.2024 | 21,15 | 22,86 | 20,40 | 22,41 | 7,53% | 3.720.222,00 |
| 14.02.2024 | 20,30 | 21,16 | 19,91 | 20,84 | 11,03% | 3.156.592,00 |
| 13.02.2024 | 19,85 | 19,88 | 18,35 | 18,77 | -10,66% | 4.354.367,00 |
| 12.02.2024 | 20,56 | 22,35 | 20,13 | 21,01 | 4,89% | 3.766.781,00 |
| 09.02.2024 | 19,02 | 20,15 | 17,72 | 20,03 | 6,15% | 3.470.277,00 |
| 08.02.2024 | 18,94 | 20,06 | 18,70 | 18,87 | -1,36% | 3.370.549,00 |
| 07.02.2024 | 19,19 | 19,92 | 18,76 | 19,13 | -1,19% | 2.039.868,00 |
| 06.02.2024 | 20,16 | 20,64 | 18,86 | 19,36 | -2,07% | 3.801.417,00 |
| 05.02.2024 | 18,93 | 19,79 | 17,55 | 19,77 | 4,99% | 4.514.205,00 |
| 02.02.2024 | 16,49 | 18,99 | 16,32 | 18,83 | 14,05% | 4.200.842,00 |
| 01.02.2024 | 15,94 | 16,83 | 15,80 | 16,51 | 4,96% | 1.939.716,00 |
| 31.01.2024 | 16,42 | 16,82 | 15,68 | 15,73 | -5,75% | 2.262.640,00 |
| 30.01.2024 | 17,15 | 18,04 | 16,63 | 16,69 | 4,57% | 4.371.576,00 |
| 29.01.2024 | 15,03 | 16,03 | 14,80 | 15,96 | 6,47% | 2.724.590,00 |
| 26.01.2024 | 16,22 | 16,35 | 14,88 | 14,99 | -8,26% | 2.258.311,00 |
| 25.01.2024 | 16,89 | 17,13 | 16,15 | 16,34 | -1,68% | 1.694.060,00 |
| 24.01.2024 | 18,50 | 18,80 | 16,55 | 16,62 | -8,33% | 1.948.679,00 |
| 23.01.2024 | 17,18 | 18,63 | 17,18 | 18,13 | 6,02% | 2.990.641,00 |
| 22.01.2024 | 16,10 | 17,19 | 15,89 | 17,10 | 8,16% | 2.396.428,00 |
| 19.01.2024 | 16,61 | 16,80 | 15,02 | 15,81 | -4,87% | 3.512.888,00 |
| 18.01.2024 | 17,43 | 18,16 | 16,42 | 16,62 | -1,39% | 2.807.256,00 |
| 17.01.2024 | 16,63 | 17,50 | 16,30 | 16,86 | -2,52% | 1.902.722,00 |
| 16.01.2024 | 17,06 | 17,98 | 16,58 | 17,29 | -0,69% | 2.419.356,00 |
| 12.01.2024 | 18,03 | 18,57 | 17,26 | 17,41 | -5,02% | 1.902.364,00 |
| 11.01.2024 | 21,66 | 21,83 | 16,70 | 18,33 | -15,14% | 8.288.150,00 |
| 10.01.2024 | 22,12 | 22,85 | 21,34 | 21,60 | -0,74% | 2.227.454,00 |
| 09.01.2024 | 19,88 | 22,01 | 19,51 | 21,76 | 7,83% | 2.682.611,00 |
| 08.01.2024 | 20,10 | 21,28 | 19,48 | 20,18 | 0,15% | 2.624.288,00 |
| 05.01.2024 | 18,41 | 20,29 | 17,92 | 20,15 | 8,68% | 2.950.811,00 |
| 04.01.2024 | 17,50 | 18,56 | 17,38 | 18,54 | 6,18% | 2.066.262,00 |
| 03.01.2024 | 18,00 | 18,68 | 17,44 | 17,46 | -6,58% | 1.941.322,00 |
| 02.01.2024 | 18,82 | 19,00 | 17,51 | 18,69 | -3,26% | 2.874.880,00 |
| 29.12.2023 | 21,76 | 22,16 | 17,72 | 19,32 | -11,78% | 7.568.936,00 |
| 28.12.2023 | 22,48 | 22,75 | 21,51 | 21,90 | -2,75% | 1.662.066,00 |
| 27.12.2023 | 22,88 | 22,95 | 21,85 | 22,52 | -1,31% | 1.974.077,00 |
| 26.12.2023 | 21,20 | 23,66 | 21,18 | 22,82 | 9,19% | 3.015.525,00 |
| 22.12.2023 | 20,82 | 21,62 | 19,87 | 20,90 | 0,77% | 2.219.133,00 |
| 21.12.2023 | 21,19 | 21,86 | 19,51 | 20,74 | 0,58% | 3.627.204,00 |
| 20.12.2023 | 22,70 | 22,77 | 20,60 | 20,62 | -10,39% | 2.869.440,00 |
| 19.12.2023 | 22,92 | 24,08 | 22,12 | 23,01 | 2,27% | 2.993.417,00 |
| 18.12.2023 | 22,16 | 23,25 | 21,48 | 22,50 | 3,57% | 2.612.520,00 |
| 15.12.2023 | 23,71 | 23,95 | 20,82 | 21,73 | -6,32% | 4.570.977,00 |
| 14.12.2023 | 22,00 | 23,68 | 21,60 | 23,19 | 7,11% | 3.953.829,00 |
| 13.12.2023 | 18,77 | 21,65 | 18,65 | 21,65 | 16,52% | 5.601.125,00 |
| 12.12.2023 | 18,51 | 19,43 | 18,00 | 18,58 | 0,11% | 2.362.145,00 |
| 11.12.2023 | 19,80 | 19,80 | 18,01 | 18,56 | -6,07% | 2.813.442,00 |
| 08.12.2023 | 17,83 | 19,84 | 17,83 | 19,76 | 11,89% | 4.883.770,00 |
| 07.12.2023 | 17,16 | 18,33 | 16,80 | 17,66 | 2,56% | 2.460.416,00 |
| 06.12.2023 | 16,52 | 18,66 | 16,41 | 17,22 | 6,76% | 5.105.983,00 |
| 05.12.2023 | 16,43 | 16,73 | 15,80 | 16,13 | -3,36% | 1.636.316,00 |
| 04.12.2023 | 16,12 | 17,02 | 15,99 | 16,69 | 1,47% | 3.204.924,00 |
| 01.12.2023 | 13,19 | 16,48 | 12,98 | 16,45 | 24,62% | 5.624.683,00 |
| 30.11.2023 | 14,30 | 14,60 | 12,66 | 13,20 | -11,41% | 9.549.337,00 |
| 29.11.2023 | 14,81 | 16,20 | 14,78 | 14,90 | 1,98% | 3.232.229,00 |
| 28.11.2023 | 14,61 | 15,20 | 13,88 | 14,61 | 1,46% | 2.960.456,00 |
| 27.11.2023 | 12,87 | 14,58 | 12,85 | 14,40 | 10,43% | 3.073.253,00 |
| 24.11.2023 | 13,25 | 13,63 | 12,92 | 13,04 | -1,29% | 906.475,00 |
| 22.11.2023 | 13,62 | 13,96 | 13,01 | 13,21 | -0,90% | 1.484.086,00 |
| 21.11.2023 | 14,15 | 14,33 | 13,15 | 13,33 | -7,81% | 1.900.054,00 |
| 20.11.2023 | 12,91 | 14,63 | 12,85 | 14,46 | 13,41% | 4.646.146,00 |