Börse:
9,373$
-16,36%
Echtzeit-Aktienkurs Applied Optoelectronics
Bid:
9,333$
Ask:
9,414$
Aktienkurse zur Applied Optoelectronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,79 | 10,79 | 9,25 | 9,53 | -15,09% | 1.678.853,00 |
| 25.02.2021 | 11,55 | 11,74 | 11,02 | 11,23 | -3,31% | - |
| 24.02.2021 | 11,36 | 11,73 | 11,05 | 11,61 | 1,84% | 485.250,00 |
| 23.02.2021 | 11,41 | 11,54 | 10,41 | 11,40 | -2,90% | 784.475,00 |
| 22.02.2021 | 12,19 | 12,37 | 11,74 | 11,74 | -4,55% | 554.837,00 |
| 19.02.2021 | 12,00 | 12,50 | 11,90 | 12,30 | 3,02% | 572.499,00 |
| 18.02.2021 | 12,22 | 12,39 | 11,90 | 11,94 | -3,40% | 605.646,00 |
| 17.02.2021 | 12,77 | 12,82 | 12,08 | 12,36 | -3,66% | 422.825,00 |
| 16.02.2021 | 12,30 | 12,97 | 12,08 | 12,83 | 4,73% | 746.028,00 |
| 12.02.2021 | 12,59 | 12,64 | 12,02 | 12,25 | -0,89% | 455.336,00 |
| 11.02.2021 | 11,90 | 12,38 | 11,60 | 12,36 | 5,19% | 524.157,00 |
| 10.02.2021 | 12,39 | 12,54 | 11,63 | 11,75 | -5,01% | 612.773,00 |
| 09.02.2021 | 12,48 | 12,50 | 12,08 | 12,37 | 0,24% | 405.278,00 |
| 08.02.2021 | 11,85 | 12,50 | 11,85 | 12,34 | 5,20% | 571.481,00 |
| 05.02.2021 | 11,51 | 11,82 | 11,37 | 11,73 | 2,99% | 508.770,00 |
| 04.02.2021 | 10,75 | 11,45 | 10,74 | 11,39 | 4,88% | 664.604,00 |
| 03.02.2021 | 10,72 | 11,03 | 10,61 | 10,86 | 2,16% | 439.862,00 |
| 02.02.2021 | 11,05 | 11,08 | 10,26 | 10,63 | -3,36% | 654.019,00 |
| 01.02.2021 | 11,46 | 11,46 | 10,45 | 11,00 | -0,09% | 758.600,00 |
| 29.01.2021 | 11,41 | 12,00 | 10,95 | 11,01 | -2,57% | 874.755,00 |
| 28.01.2021 | 12,01 | 12,17 | 10,87 | 11,30 | -7,15% | 1.222.037,00 |
| 27.01.2021 | 11,06 | 13,95 | 11,00 | 12,17 | 9,25% | 3.545.859,00 |
| 26.01.2021 | 11,13 | 11,19 | 10,66 | 11,14 | 1,74% | 1.228.737,00 |
| 25.01.2021 | 10,43 | 11,15 | 10,43 | 10,95 | 4,58% | 818.407,00 |
| 22.01.2021 | 10,35 | 10,54 | 10,16 | 10,47 | -0,19% | 489.676,00 |
| 21.01.2021 | 10,75 | 10,75 | 10,25 | 10,49 | -2,60% | 485.957,00 |
| 20.01.2021 | 10,87 | 11,11 | 10,68 | 10,77 | 0,56% | 796.887,00 |
| 19.01.2021 | 10,95 | 10,95 | 10,52 | 10,71 | -0,74% | 754.059,00 |
| 15.01.2021 | 10,50 | 10,94 | 10,37 | 10,79 | 3,06% | 945.704,00 |
| 14.01.2021 | 10,20 | 10,55 | 10,19 | 10,47 | 2,95% | 756.534,00 |
| 13.01.2021 | 10,43 | 10,44 | 9,85 | 10,17 | -2,21% | 806.575,00 |
| 12.01.2021 | 10,34 | 10,56 | 10,24 | 10,40 | 1,17% | 897.942,00 |
| 11.01.2021 | 10,06 | 10,33 | 9,74 | 10,28 | 0,88% | 771.067,00 |
| 08.01.2021 | 10,11 | 10,42 | 9,93 | 10,19 | 5,71% | 1.473.398,00 |
| 07.01.2021 | 9,77 | 9,87 | 9,54 | 9,64 | 0,63% | 646.145,00 |
| 06.01.2021 | 8,92 | 9,70 | 8,80 | 9,58 | 7,52% | 1.487.788,00 |
| 05.01.2021 | 8,47 | 8,99 | 8,42 | 8,91 | 1,71% | 863.853,00 |
| 04.01.2021 | 8,58 | 8,97 | 8,49 | 8,76 | 2,94% | 782.773,00 |
| 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% | 535.255,00 |
| 29.12.2020 | 8,92 | 9,09 | 8,68 | 8,80 | -1,46% | 1.173.296,00 |
| 28.12.2020 | 8,87 | 9,11 | 8,83 | 8,93 | 1,82% | 514.656,00 |
| 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% | 625.598,00 |
| 22.12.2020 | 8,38 | 9,12 | 8,26 | 8,89 | 6,09% | 1.001.769,00 |
| 21.12.2020 | 8,34 | 8,45 | 8,18 | 8,38 | -1,53% | 627.037,00 |
| 18.12.2020 | 8,56 | 8,59 | 8,42 | 8,51 | 0,12% | 697.523,00 |
| 17.12.2020 | 8,40 | 8,66 | 8,31 | 8,50 | 2,16% | 673.154,00 |
| 16.12.2020 | 8,49 | 8,51 | 8,25 | 8,32 | -1,07% | 453.966,00 |
| 15.12.2020 | 8,26 | 8,52 | 8,20 | 8,41 | 6,05% | 1.128.666,00 |
| 14.12.2020 | 7,87 | 8,07 | 7,82 | 7,93 | 2,19% | 556.758,00 |
| 11.12.2020 | 7,84 | 7,91 | 7,62 | 7,76 | -1,77% | 721.066,00 |
| 10.12.2020 | 7,97 | 8,04 | 7,76 | 7,90 | 0,25% | 489.434,00 |
| 09.12.2020 | 8,40 | 8,45 | 7,81 | 7,88 | -6,19% | 781.483,00 |
| 08.12.2020 | 8,39 | 8,53 | 8,26 | 8,40 | 0,12% | 701.058,00 |
| 07.12.2020 | 8,44 | 8,47 | 8,25 | 8,39 | -0,71% | 500.264,00 |
| 04.12.2020 | 8,18 | 8,49 | 8,18 | 8,45 | 3,05% | 461.075,00 |
| 03.12.2020 | 8,35 | 8,44 | 8,18 | 8,20 | -1,44% | 533.872,00 |
| 02.12.2020 | 8,07 | 8,37 | 8,02 | 8,32 | 2,09% | 411.050,00 |
| 01.12.2020 | 8,33 | 8,38 | 8,02 | 8,15 | -1,93% | 694.540,00 |
| 30.11.2020 | 8,18 | 8,39 | 8,14 | 8,31 | 2,09% | 587.415,00 |
| 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% | 789.336,00 |
| 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 |