Börse:
7,361$
-0,53%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
7,312$
Ask:
7,410$
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2021 | 7,87 | 7,96 | 7,62 | 7,62 | -2,68% | 425.876,00 |
| 13.07.2021 | 7,94 | 7,99 | 7,82 | 7,83 | -1,57% | 248.696,00 |
| 12.07.2021 | 8,05 | 8,10 | 7,92 | 7,96 | -0,81% | 358.269,00 |
| 09.07.2021 | 7,78 | 8,09 | 7,77 | 8,02 | 3,35% | 415.209,00 |
| 08.07.2021 | 7,66 | 7,86 | 7,56 | 7,76 | -0,51% | 561.817,00 |
| 07.07.2021 | 8,14 | 8,27 | 7,76 | 7,80 | -4,41% | 526.187,00 |
| 06.07.2021 | 8,43 | 8,43 | 8,02 | 8,16 | -2,74% | 561.013,00 |
| 02.07.2021 | 8,47 | 8,50 | 8,29 | 8,39 | -0,12% | 326.162,00 |
| 01.07.2021 | 8,58 | 8,60 | 8,34 | 8,40 | -0,83% | 387.550,00 |
| 30.06.2021 | 8,63 | 8,73 | 8,42 | 8,47 | -2,31% | 483.499,00 |
| 29.06.2021 | 8,85 | 9,19 | 8,56 | 8,67 | -2,14% | 550.654,00 |
| 28.06.2021 | 8,87 | 9,25 | 8,84 | 8,86 | 0,45% | 762.100,00 |
| 25.06.2021 | 8,47 | 8,84 | 8,46 | 8,82 | 5,00% | 3.761.316,00 |
| 24.06.2021 | 8,43 | 8,54 | 8,37 | 8,40 | 0,48% | 475.615,00 |
| 23.06.2021 | 8,45 | 8,64 | 8,33 | 8,36 | -1,30% | 334.918,00 |
| 22.06.2021 | 8,33 | 8,53 | 8,29 | 8,47 | 1,56% | 531.478,00 |
| 21.06.2021 | 8,30 | 8,47 | 8,16 | 8,34 | 1,21% | 497.403,00 |
| 18.06.2021 | 8,65 | 8,65 | 8,11 | 8,24 | -4,41% | 836.466,00 |
| 17.06.2021 | 8,80 | 8,90 | 8,62 | 8,62 | -1,82% | 384.192,00 |
| 16.06.2021 | 8,64 | 8,85 | 8,51 | 8,78 | 1,04% | 355.985,00 |
| 15.06.2021 | 8,76 | 8,88 | 8,64 | 8,69 | -1,14% | 358.216,00 |
| 14.06.2021 | 8,78 | 9,03 | 8,76 | 8,79 | 0,00% | 446.002,00 |
| 11.06.2021 | 8,85 | 8,85 | 8,66 | 8,79 | 1,85% | 279.624,00 |
| 10.06.2021 | 8,70 | 8,80 | 8,53 | 8,63 | -0,69% | 387.952,00 |
| 09.06.2021 | 8,85 | 8,98 | 8,65 | 8,69 | -1,81% | 368.087,00 |
| 08.06.2021 | 8,73 | 9,03 | 8,73 | 8,85 | 1,96% | 583.323,00 |
| 07.06.2021 | 8,42 | 8,74 | 8,42 | 8,68 | 2,84% | 510.162,00 |
| 04.06.2021 | 8,39 | 8,55 | 8,38 | 8,44 | 0,60% | 413.113,00 |
| 03.06.2021 | 8,62 | 8,69 | 8,37 | 8,39 | -2,89% | 509.546,00 |
| 02.06.2021 | 8,56 | 8,74 | 8,56 | 8,64 | 1,17% | 761.040,00 |
| 01.06.2021 | 8,29 | 8,56 | 8,13 | 8,54 | 3,77% | 580.595,00 |
| 28.05.2021 | 8,30 | 8,58 | 8,21 | 8,23 | 0,24% | 415.896,00 |
| 27.05.2021 | 8,08 | 8,32 | 8,01 | 8,21 | 2,11% | 513.930,00 |
| 26.05.2021 | 7,75 | 8,09 | 7,70 | 8,04 | 4,28% | 469.597,00 |
| 25.05.2021 | 7,91 | 7,99 | 7,70 | 7,71 | -1,78% | 509.009,00 |
| 24.05.2021 | 8,10 | 8,16 | 7,83 | 7,85 | -2,61% | 581.068,00 |
| 21.05.2021 | 7,98 | 8,23 | 7,91 | 8,06 | 2,15% | 588.497,00 |
| 20.05.2021 | 7,78 | 8,15 | 7,78 | 7,89 | 1,41% | 658.189,00 |
| 19.05.2021 | 7,62 | 7,82 | 7,53 | 7,78 | 0,00% | 343.642,00 |
| 18.05.2021 | 7,79 | 8,04 | 7,73 | 7,78 | 0,00% | 404.905,00 |
| 17.05.2021 | 7,47 | 7,91 | 7,36 | 7,78 | 4,15% | 534.852,00 |
| 14.05.2021 | 7,24 | 7,53 | 7,11 | 7,47 | 4,18% | 430.109,00 |
| 13.05.2021 | 7,08 | 7,47 | 7,04 | 7,17 | 0,56% | 716.932,00 |
| 12.05.2021 | 7,20 | 7,38 | 7,04 | 7,13 | -2,99% | 781.618,00 |
| 11.05.2021 | 7,30 | 7,60 | 7,20 | 7,35 | -2,39% | 682.749,00 |
| 10.05.2021 | 7,57 | 7,68 | 7,25 | 7,53 | -0,66% | 871.156,00 |
| 07.05.2021 | 7,16 | 7,90 | 6,81 | 7,58 | 4,99% | 1.066.034,00 |
| 06.05.2021 | 7,00 | 7,24 | 6,75 | 7,22 | 2,41% | 987.511,00 |
| 05.05.2021 | 7,36 | 7,40 | 7,00 | 7,05 | -2,89% | 639.343,00 |
| 04.05.2021 | 7,19 | 7,33 | 6,87 | 7,26 | -0,55% | 896.962,00 |
| 03.05.2021 | 7,49 | 7,55 | 7,22 | 7,30 | -1,48% | 793.183,00 |
| 30.04.2021 | 7,81 | 7,83 | 7,40 | 7,41 | -6,32% | 999.435,00 |
| 29.04.2021 | 8,26 | 8,26 | 7,81 | 7,91 | -3,54% | 474.733,00 |
| 28.04.2021 | 8,09 | 8,24 | 7,98 | 8,20 | 0,86% | 259.989,00 |
| 27.04.2021 | 8,29 | 8,29 | 8,10 | 8,13 | -1,81% | 358.154,00 |
| 26.04.2021 | 8,29 | 8,46 | 8,17 | 8,28 | 0,12% | 491.217,00 |
| 23.04.2021 | 8,08 | 8,31 | 7,99 | 8,27 | 3,25% | 487.302,00 |
| 22.04.2021 | 7,90 | 8,09 | 7,81 | 8,01 | 1,14% | 427.054,00 |
| 21.04.2021 | 7,55 | 7,93 | 7,45 | 7,92 | 4,49% | 385.043,00 |
| 20.04.2021 | 7,67 | 7,71 | 7,40 | 7,58 | -1,81% | 633.129,00 |
| 19.04.2021 | 7,88 | 8,02 | 7,59 | 7,72 | -2,15% | 544.086,00 |
| 16.04.2021 | 7,90 | 7,96 | 7,68 | 7,89 | 0,13% | 431.890,00 |
| 15.04.2021 | 8,35 | 8,35 | 7,80 | 7,88 | -4,95% | 693.221,00 |
| 14.04.2021 | 8,22 | 8,53 | 8,10 | 8,29 | 0,85% | 340.773,00 |
| 13.04.2021 | 8,24 | 8,39 | 8,11 | 8,22 | -0,60% | 649.877,00 |
| 12.04.2021 | 8,41 | 8,45 | 8,17 | 8,27 | -2,01% | 342.163,00 |
| 09.04.2021 | 8,32 | 8,51 | 8,27 | 8,44 | 0,36% | 349.951,00 |
| 08.04.2021 | 8,52 | 8,52 | 8,28 | 8,41 | -0,83% | 298.342,00 |
| 07.04.2021 | 8,45 | 8,60 | 8,31 | 8,48 | 0,12% | 382.170,00 |
| 06.04.2021 | 8,64 | 8,74 | 8,45 | 8,47 | -2,53% | 439.510,00 |
| 05.04.2021 | 8,92 | 8,93 | 8,42 | 8,69 | -1,47% | 1.358.578,00 |
| 01.04.2021 | 8,32 | 8,88 | 8,32 | 8,82 | 5,50% | 618.088,00 |
| 31.03.2021 | 8,06 | 8,43 | 7,99 | 8,36 | 4,89% | 480.281,00 |
| 30.03.2021 | 7,94 | 8,02 | 7,79 | 7,97 | -0,50% | 463.061,00 |
| 29.03.2021 | 8,29 | 8,41 | 7,96 | 8,01 | -3,38% | 685.435,00 |
| 26.03.2021 | 7,88 | 8,29 | 7,88 | 8,29 | 5,74% | 511.219,00 |
| 25.03.2021 | 7,68 | 7,98 | 7,53 | 7,84 | 1,82% | 496.639,00 |
| 24.03.2021 | 8,23 | 8,26 | 7,69 | 7,70 | -4,82% | 924.433,00 |
| 23.03.2021 | 8,35 | 8,45 | 8,05 | 8,09 | -4,60% | 642.392,00 |
| 22.03.2021 | 8,51 | 8,66 | 8,37 | 8,48 | 0,00% | 529.020,00 |
| 19.03.2021 | 8,49 | 8,62 | 8,34 | 8,48 | 1,31% | 1.006.752,00 |
| 18.03.2021 | 8,74 | 9,02 | 8,27 | 8,37 | -4,56% | 582.979,00 |
| 17.03.2021 | 8,74 | 8,85 | 8,57 | 8,77 | -1,46% | 555.553,00 |
| 16.03.2021 | 9,02 | 9,22 | 8,77 | 8,90 | -1,55% | 707.081,00 |
| 15.03.2021 | 8,95 | 9,11 | 8,86 | 9,04 | 1,01% | 595.708,00 |
| 12.03.2021 | 8,80 | 9,06 | 8,71 | 8,95 | 1,13% | 516.341,00 |
| 11.03.2021 | 8,60 | 8,99 | 8,57 | 8,85 | 4,49% | 645.456,00 |
| 10.03.2021 | 8,62 | 8,87 | 8,35 | 8,47 | 0,24% | 821.447,00 |
| 09.03.2021 | 7,97 | 8,55 | 7,94 | 8,45 | 8,89% | 807.826,00 |
| 08.03.2021 | 8,06 | 8,23 | 7,75 | 7,76 | -3,54% | 617.332,00 |
| 05.03.2021 | 7,96 | 8,10 | 7,33 | 8,05 | 0,69% | 1.122.344,00 |
| 04.03.2021 | 8,35 | 8,63 | 7,70 | 7,99 | -4,43% | 1.134.254,00 |
| 03.03.2021 | 8,67 | 8,79 | 8,35 | 8,36 | -3,07% | 1.025.773,00 |