Börse:
5,380$
-2,72%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
5,356$
Ask:
5,403$
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 5,52 | 5,60 | 5,29 | 5,40 | -2,35% | 536.699,00 |
| 02.12.2021 | 5,64 | 5,75 | 5,49 | 5,53 | -2,47% | 549.374,00 |
| 01.12.2021 | 6,00 | 6,03 | 5,61 | 5,67 | -4,06% | 738.990,00 |
| 30.11.2021 | 5,93 | 5,97 | 5,76 | 5,91 | -0,67% | 484.340,00 |
| 29.11.2021 | 6,04 | 6,07 | 5,81 | 5,95 | -1,33% | 409.494,00 |
| 26.11.2021 | 5,94 | 6,08 | 5,89 | 6,03 | 0,00% | 282.161,00 |
| 24.11.2021 | 5,87 | 6,05 | 5,77 | 6,03 | 1,86% | 334.141,00 |
| 23.11.2021 | 5,94 | 6,01 | 5,75 | 5,92 | -1,33% | 624.254,00 |
| 22.11.2021 | 6,18 | 6,20 | 5,97 | 6,00 | -2,60% | 469.707,00 |
| 19.11.2021 | 5,99 | 6,24 | 5,99 | 6,16 | 2,16% | 484.524,00 |
| 18.11.2021 | 6,01 | 6,14 | 5,89 | 6,03 | 0,33% | 779.930,00 |
| 17.11.2021 | 6,02 | 6,18 | 5,97 | 6,01 | 0,00% | 901.412,00 |
| 16.11.2021 | 6,00 | 6,09 | 5,93 | 6,01 | -0,50% | 698.821,00 |
| 15.11.2021 | 6,09 | 6,30 | 5,99 | 6,04 | -0,66% | 653.458,00 |
| 12.11.2021 | 6,05 | 6,12 | 5,95 | 6,08 | 0,66% | 705.090,00 |
| 11.11.2021 | 5,77 | 6,14 | 5,77 | 6,04 | 5,04% | 969.714,00 |
| 10.11.2021 | 5,73 | 5,92 | 5,55 | 5,75 | 0,00% | 922.749,00 |
| 09.11.2021 | 5,90 | 5,94 | 5,73 | 5,75 | -1,71% | 1.237.954,00 |
| 08.11.2021 | 5,98 | 6,00 | 5,61 | 5,85 | -0,17% | 7.146.523,00 |
| 05.11.2021 | 6,80 | 6,92 | 5,75 | 5,86 | -32,18% | 5.693.081,00 |
| 04.11.2021 | 8,51 | 8,86 | 8,38 | 8,64 | 3,23% | 1.252.364,00 |
| 03.11.2021 | 7,89 | 8,46 | 7,84 | 8,37 | 6,49% | 709.868,00 |
| 02.11.2021 | 7,76 | 8,00 | 7,72 | 7,86 | 2,61% | 666.780,00 |
| 01.11.2021 | 7,64 | 7,72 | 7,58 | 7,66 | 0,13% | 301.961,00 |
| 29.10.2021 | 7,61 | 7,71 | 7,61 | 7,65 | -0,13% | 272.280,00 |
| 28.10.2021 | 7,72 | 7,74 | 7,57 | 7,66 | -0,39% | 380.369,00 |
| 27.10.2021 | 7,50 | 7,88 | 7,50 | 7,69 | 2,53% | 385.956,00 |
| 26.10.2021 | 7,59 | 7,82 | 7,49 | 7,50 | -1,19% | 510.031,00 |
| 25.10.2021 | 7,50 | 7,67 | 7,47 | 7,59 | 1,20% | 252.482,00 |
| 22.10.2021 | 7,50 | 7,61 | 7,41 | 7,50 | -0,27% | 432.107,00 |
| 21.10.2021 | 7,37 | 7,58 | 7,37 | 7,52 | 1,48% | 234.493,00 |
| 20.10.2021 | 7,42 | 7,57 | 7,30 | 7,41 | -0,13% | 305.635,00 |
| 19.10.2021 | 7,26 | 7,45 | 7,17 | 7,42 | 3,63% | 233.526,00 |
| 18.10.2021 | 7,17 | 7,28 | 7,10 | 7,16 | -0,83% | 210.019,00 |
| 15.10.2021 | 7,39 | 7,45 | 7,18 | 7,22 | -1,63% | 210.977,00 |
| 14.10.2021 | 7,25 | 7,58 | 7,25 | 7,34 | 1,94% | 362.094,00 |
| 13.10.2021 | 6,76 | 7,22 | 6,76 | 7,20 | 6,67% | 361.032,00 |
| 12.10.2021 | 6,83 | 6,94 | 6,74 | 6,75 | -0,88% | 292.479,00 |
| 11.10.2021 | 6,75 | 6,97 | 6,75 | 6,81 | 0,29% | 195.189,00 |
| 08.10.2021 | 6,94 | 7,07 | 6,77 | 6,79 | -1,59% | 357.560,00 |
| 07.10.2021 | 6,91 | 7,07 | 6,88 | 6,90 | 0,44% | 463.638,00 |
| 06.10.2021 | 6,80 | 6,92 | 6,71 | 6,87 | 0,00% | 224.814,00 |
| 05.10.2021 | 6,81 | 7,03 | 6,80 | 6,87 | 0,88% | 310.006,00 |
| 04.10.2021 | 7,23 | 7,25 | 6,80 | 6,81 | -5,29% | 307.781,00 |
| 01.10.2021 | 7,23 | 7,34 | 7,10 | 7,19 | 0,14% | 261.806,00 |
| 30.09.2021 | 7,08 | 7,25 | 7,08 | 7,18 | 1,99% | 247.976,00 |
| 29.09.2021 | 7,13 | 7,18 | 6,98 | 7,04 | -0,14% | 273.444,00 |
| 28.09.2021 | 7,18 | 7,29 | 7,05 | 7,05 | -2,62% | 248.722,00 |
| 27.09.2021 | 7,27 | 7,51 | 7,24 | 7,24 | 0,00% | 297.009,00 |
| 24.09.2021 | 7,17 | 7,33 | 7,08 | 7,24 | 1,12% | 242.764,00 |
| 23.09.2021 | 7,05 | 7,24 | 7,02 | 7,16 | 2,58% | 228.403,00 |
| 22.09.2021 | 6,87 | 7,13 | 6,80 | 6,98 | 2,95% | 448.183,00 |
| 21.09.2021 | 7,04 | 7,09 | 6,76 | 6,78 | -2,73% | 351.158,00 |
| 20.09.2021 | 7,25 | 7,31 | 6,94 | 6,97 | -6,57% | 442.616,00 |
| 17.09.2021 | 7,45 | 7,55 | 7,38 | 7,46 | 0,00% | 515.776,00 |
| 16.09.2021 | 7,29 | 7,49 | 7,13 | 7,46 | 2,47% | 288.010,00 |
| 15.09.2021 | 7,25 | 7,38 | 7,05 | 7,28 | 0,97% | 486.299,00 |
| 14.09.2021 | 7,44 | 7,52 | 7,12 | 7,21 | -3,22% | 330.662,00 |
| 13.09.2021 | 7,44 | 7,52 | 7,22 | 7,45 | 0,27% | 372.945,00 |
| 10.09.2021 | 7,77 | 7,80 | 7,40 | 7,43 | -3,76% | 259.830,00 |
| 09.09.2021 | 7,80 | 7,97 | 7,58 | 7,72 | -0,77% | 425.570,00 |
| 08.09.2021 | 7,77 | 8,00 | 7,77 | 7,78 | -0,38% | 292.154,00 |
| 07.09.2021 | 7,70 | 8,00 | 7,70 | 7,81 | 1,17% | 415.875,00 |
| 03.09.2021 | 7,77 | 7,92 | 7,65 | 7,72 | -0,64% | 330.788,00 |
| 02.09.2021 | 7,62 | 7,84 | 7,60 | 7,77 | 1,83% | 411.490,00 |
| 01.09.2021 | 7,36 | 7,70 | 7,27 | 7,63 | 4,09% | 605.050,00 |
| 31.08.2021 | 7,26 | 7,41 | 7,15 | 7,33 | 0,69% | 328.266,00 |
| 30.08.2021 | 7,30 | 7,36 | 7,14 | 7,28 | -0,27% | 315.802,00 |
| 27.08.2021 | 7,10 | 7,30 | 7,09 | 7,30 | 2,96% | 378.145,00 |
| 26.08.2021 | 6,88 | 7,15 | 6,88 | 7,09 | 2,46% | 332.936,00 |
| 25.08.2021 | 6,88 | 7,02 | 6,85 | 6,92 | 0,58% | 323.185,00 |
| 24.08.2021 | 6,79 | 7,02 | 6,75 | 6,88 | 2,23% | 418.000,00 |
| 23.08.2021 | 6,64 | 6,80 | 6,63 | 6,73 | 1,66% | 488.889,00 |
| 20.08.2021 | 6,50 | 6,67 | 6,49 | 6,62 | 1,53% | 283.804,00 |
| 19.08.2021 | 6,62 | 6,71 | 6,51 | 6,52 | -2,54% | 405.058,00 |
| 18.08.2021 | 6,54 | 6,82 | 6,45 | 6,69 | 2,61% | 504.391,00 |
| 17.08.2021 | 6,74 | 6,74 | 6,39 | 6,52 | -3,55% | 861.762,00 |
| 16.08.2021 | 7,04 | 7,15 | 6,76 | 6,76 | -3,98% | 450.161,00 |
| 13.08.2021 | 6,96 | 7,20 | 6,74 | 7,04 | 0,57% | 791.430,00 |
| 12.08.2021 | 7,00 | 7,09 | 6,82 | 7,00 | 0,43% | 534.468,00 |
| 11.08.2021 | 7,15 | 7,20 | 6,93 | 6,97 | -2,11% | 696.153,00 |
| 10.08.2021 | 7,54 | 7,60 | 7,06 | 7,12 | -5,32% | 585.954,00 |
| 09.08.2021 | 7,20 | 7,61 | 7,15 | 7,52 | 5,17% | 740.024,00 |
| 06.08.2021 | 7,27 | 7,27 | 6,85 | 7,15 | -7,14% | 1.627.479,00 |
| 05.08.2021 | 7,71 | 7,88 | 7,62 | 7,70 | -0,13% | 485.298,00 |
| 04.08.2021 | 7,51 | 7,72 | 7,38 | 7,71 | 1,18% | 563.281,00 |
| 03.08.2021 | 7,64 | 7,67 | 7,38 | 7,62 | -0,26% | 672.266,00 |
| 02.08.2021 | 7,76 | 7,92 | 7,63 | 7,64 | -1,16% | 421.250,00 |
| 30.07.2021 | 7,69 | 7,86 | 7,67 | 7,73 | -0,51% | 369.693,00 |
| 29.07.2021 | 7,61 | 7,81 | 7,60 | 7,77 | 2,91% | 320.906,00 |
| 28.07.2021 | 7,30 | 7,61 | 7,30 | 7,55 | 4,72% | 451.134,00 |
| 27.07.2021 | 7,36 | 7,46 | 7,11 | 7,21 | -1,90% | 453.107,00 |
| 26.07.2021 | 7,53 | 7,53 | 7,30 | 7,35 | 0,27% | 348.810,00 |
| 23.07.2021 | 7,37 | 7,42 | 7,18 | 7,33 | -0,95% | 407.919,00 |
| 22.07.2021 | 7,64 | 7,65 | 7,33 | 7,40 | -4,02% | 460.916,00 |
| 21.07.2021 | 7,44 | 7,81 | 7,44 | 7,71 | 4,05% | 319.411,00 |
| 20.07.2021 | 7,30 | 7,50 | 7,15 | 7,41 | 1,93% | 453.852,00 |
| 19.07.2021 | 7,22 | 7,31 | 6,95 | 7,27 | -0,55% | 685.241,00 |
| 16.07.2021 | 7,56 | 7,66 | 7,30 | 7,31 | -2,79% | 405.970,00 |
| 15.07.2021 | 7,63 | 7,69 | 7,39 | 7,52 | -1,31% | 489.706,00 |