Börse:
1,866$
-2,80%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
1,847$
Ask:
1,886$
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 1,91 | 1,91 | 1,80 | 1,87 | -2,65% | - |
| 08.08.2022 | 1,87 | 1,99 | 1,86 | 1,92 | 3,23% | 201.545,00 |
| 05.08.2022 | 1,93 | 1,95 | 1,81 | 1,86 | -5,58% | 255.305,00 |
| 04.08.2022 | 1,95 | 2,05 | 1,87 | 1,97 | 2,60% | 380.210,00 |
| 03.08.2022 | 1,85 | 1,94 | 1,83 | 1,92 | 3,78% | 221.019,00 |
| 02.08.2022 | 1,69 | 1,89 | 1,66 | 1,85 | 8,19% | 237.694,00 |
| 01.08.2022 | 1,70 | 1,74 | 1,67 | 1,71 | -0,58% | 149.951,00 |
| 29.07.2022 | 1,72 | 1,75 | 1,65 | 1,72 | 0,58% | 238.949,00 |
| 28.07.2022 | 1,74 | 1,82 | 1,68 | 1,71 | -1,16% | 120.516,00 |
| 27.07.2022 | 1,68 | 1,75 | 1,68 | 1,73 | 4,22% | 190.089,00 |
| 26.07.2022 | 1,62 | 1,75 | 1,62 | 1,66 | 0,61% | 86.916,00 |
| 25.07.2022 | 1,66 | 1,71 | 1,64 | 1,65 | -1,79% | 108.837,00 |
| 22.07.2022 | 1,82 | 1,82 | 1,64 | 1,68 | -7,69% | 187.859,00 |
| 21.07.2022 | 1,81 | 1,88 | 1,80 | 1,82 | -2,15% | 98.024,00 |
| 20.07.2022 | 1,78 | 1,90 | 1,76 | 1,86 | 5,68% | 208.869,00 |
| 19.07.2022 | 1,69 | 1,78 | 1,69 | 1,76 | 6,02% | 131.027,00 |
| 18.07.2022 | 1,68 | 1,78 | 1,65 | 1,66 | 1,84% | 285.372,00 |
| 15.07.2022 | 1,56 | 1,68 | 1,53 | 1,63 | 4,49% | 149.634,00 |
| 14.07.2022 | 1,61 | 1,61 | 1,56 | 1,56 | -3,11% | 26.742,00 |
| 13.07.2022 | 1,51 | 1,65 | 1,48 | 1,61 | 5,92% | 130.025,00 |
| 12.07.2022 | 1,56 | 1,57 | 1,50 | 1,52 | 1,33% | 131.320,00 |
| 11.07.2022 | 1,61 | 1,66 | 1,50 | 1,50 | -7,98% | 131.523,00 |
| 08.07.2022 | 1,64 | 1,69 | 1,60 | 1,63 | 0,62% | 98.986,00 |
| 07.07.2022 | 1,56 | 1,69 | 1,56 | 1,62 | 5,88% | 202.994,00 |
| 06.07.2022 | 1,52 | 1,58 | 1,50 | 1,53 | 0,00% | 224.374,00 |
| 05.07.2022 | 1,55 | 1,56 | 1,49 | 1,53 | -1,92% | 308.361,00 |
| 01.07.2022 | 1,55 | 1,57 | 1,51 | 1,56 | 0,65% | 201.604,00 |
| 30.06.2022 | 1,66 | 1,66 | 1,52 | 1,55 | -6,63% | 217.613,00 |
| 29.06.2022 | 1,75 | 1,75 | 1,65 | 1,66 | -5,14% | 116.304,00 |
| 28.06.2022 | 1,77 | 1,89 | 1,72 | 1,75 | -1,13% | 179.612,00 |
| 27.06.2022 | 1,86 | 1,89 | 1,70 | 1,77 | -4,84% | 556.263,00 |
| 24.06.2022 | 1,97 | 2,01 | 1,83 | 1,86 | -5,82% | 478.270,00 |
| 23.06.2022 | 1,96 | 2,06 | 1,90 | 1,98 | -0,25% | 274.662,00 |
| 22.06.2022 | 1,90 | 2,06 | 1,90 | 1,98 | 2,59% | 163.572,00 |
| 21.06.2022 | 1,86 | 1,96 | 1,81 | 1,93 | 3,76% | 237.755,00 |
| 17.06.2022 | 1,87 | 1,96 | 1,81 | 1,86 | 1,64% | 226.233,00 |
| 16.06.2022 | 1,90 | 1,94 | 1,82 | 1,83 | -7,58% | 180.878,00 |
| 15.06.2022 | 1,95 | 2,01 | 1,91 | 1,98 | 2,06% | 352.256,00 |
| 14.06.2022 | 2,01 | 2,02 | 1,91 | 1,94 | -2,02% | 315.319,00 |
| 13.06.2022 | 2,04 | 2,07 | 1,86 | 1,98 | -5,26% | 328.801,00 |
| 10.06.2022 | 2,20 | 2,20 | 2,05 | 2,09 | -6,70% | 318.759,00 |
| 09.06.2022 | 2,38 | 2,39 | 2,22 | 2,24 | -8,20% | 199.048,00 |
| 08.06.2022 | 2,24 | 2,55 | 2,24 | 2,44 | 6,55% | 264.375,00 |
| 07.06.2022 | 2,16 | 2,38 | 2,15 | 2,29 | 5,05% | 225.485,00 |
| 06.06.2022 | 2,26 | 2,29 | 2,16 | 2,18 | -3,11% | 137.019,00 |
| 03.06.2022 | 2,31 | 2,32 | 2,22 | 2,25 | -2,60% | 197.324,00 |
| 02.06.2022 | 2,28 | 2,40 | 2,25 | 2,31 | 0,87% | 257.346,00 |
| 01.06.2022 | 2,37 | 2,40 | 2,23 | 2,29 | -3,38% | 202.070,00 |
| 31.05.2022 | 2,29 | 2,39 | 2,24 | 2,37 | 5,33% | 216.174,00 |
| 27.05.2022 | 2,32 | 2,33 | 2,22 | 2,25 | -2,17% | 160.343,00 |
| 26.05.2022 | 2,20 | 2,35 | 2,18 | 2,30 | 5,02% | 197.650,00 |
| 25.05.2022 | 2,12 | 2,20 | 2,12 | 2,19 | 1,39% | 74.400,00 |
| 24.05.2022 | 2,26 | 2,26 | 2,12 | 2,16 | -3,57% | 190.458,00 |
| 23.05.2022 | 2,30 | 2,35 | 2,23 | 2,24 | -2,18% | 114.928,00 |
| 20.05.2022 | 2,50 | 2,50 | 2,26 | 2,29 | -7,66% | 156.856,00 |
| 19.05.2022 | 2,38 | 2,53 | 2,28 | 2,48 | 4,20% | 216.948,00 |
| 18.05.2022 | 2,45 | 2,56 | 2,37 | 2,38 | -3,64% | 74.674,00 |
| 17.05.2022 | 2,35 | 2,48 | 2,35 | 2,47 | 6,01% | 138.025,00 |
| 16.05.2022 | 2,30 | 2,43 | 2,27 | 2,33 | 0,00% | 165.278,00 |
| 13.05.2022 | 2,26 | 2,33 | 2,25 | 2,33 | 7,13% | 192.246,00 |
| 12.05.2022 | 2,11 | 2,26 | 2,06 | 2,18 | 2,59% | 199.034,00 |
| 11.05.2022 | 2,25 | 2,31 | 2,03 | 2,12 | -7,02% | 356.581,00 |
| 10.05.2022 | 2,24 | 2,33 | 2,14 | 2,28 | 3,17% | 249.525,00 |
| 09.05.2022 | 2,46 | 2,47 | 2,01 | 2,21 | -12,65% | 456.570,00 |
| 06.05.2022 | 2,59 | 2,67 | 2,42 | 2,53 | -3,07% | 305.187,00 |
| 05.05.2022 | 2,79 | 2,85 | 2,61 | 2,61 | -8,42% | 220.130,00 |
| 04.05.2022 | 2,76 | 2,86 | 2,66 | 2,85 | 2,89% | 167.402,00 |
| 03.05.2022 | 2,58 | 2,80 | 2,58 | 2,77 | 6,95% | 246.372,00 |
| 02.05.2022 | 2,54 | 2,60 | 2,52 | 2,59 | 0,78% | 326.946,00 |
| 29.04.2022 | 2,53 | 2,72 | 2,53 | 2,57 | -0,39% | 97.425,00 |
| 28.04.2022 | 2,56 | 2,66 | 2,45 | 2,58 | 3,20% | 364.662,00 |
| 27.04.2022 | 2,68 | 2,68 | 2,48 | 2,50 | -6,72% | 489.347,00 |
| 26.04.2022 | 2,80 | 2,81 | 2,62 | 2,68 | -4,29% | 304.018,00 |
| 25.04.2022 | 2,85 | 2,88 | 2,76 | 2,80 | -1,41% | 202.305,00 |
| 22.04.2022 | 2,94 | 2,99 | 2,76 | 2,84 | -4,05% | 255.934,00 |
| 21.04.2022 | 3,15 | 3,15 | 2,95 | 2,96 | -3,58% | 309.824,00 |
| 20.04.2022 | 3,00 | 3,12 | 2,97 | 3,07 | 1,66% | 292.772,00 |
| 19.04.2022 | 3,07 | 3,08 | 2,99 | 3,02 | -0,66% | 135.727,00 |
| 18.04.2022 | 3,05 | 3,11 | 2,95 | 3,04 | 0,33% | 292.196,00 |
| 14.04.2022 | 3,05 | 3,12 | 3,03 | 3,03 | -1,94% | 158.523,00 |
| 13.04.2022 | 3,04 | 3,11 | 3,03 | 3,09 | 1,98% | 77.003,00 |
| 12.04.2022 | 3,10 | 3,14 | 3,02 | 3,03 | -1,30% | 192.050,00 |
| 11.04.2022 | 3,09 | 3,14 | 3,00 | 3,07 | -0,97% | 90.915,00 |
| 08.04.2022 | 3,21 | 3,21 | 3,09 | 3,10 | -3,73% | 159.896,00 |
| 07.04.2022 | 3,19 | 3,24 | 3,11 | 3,22 | 2,22% | 215.960,00 |
| 06.04.2022 | 3,22 | 3,28 | 3,15 | 3,15 | -4,55% | 260.372,00 |
| 05.04.2022 | 3,42 | 3,42 | 3,29 | 3,30 | -3,23% | 219.864,00 |
| 04.04.2022 | 3,31 | 3,47 | 3,22 | 3,41 | 3,02% | 286.263,00 |
| 01.04.2022 | 3,66 | 3,74 | 3,29 | 3,31 | -9,32% | 506.073,00 |
| 31.03.2022 | 3,50 | 3,68 | 3,49 | 3,65 | 4,58% | 332.392,00 |
| 30.03.2022 | 3,33 | 3,62 | 3,31 | 3,49 | 4,49% | 625.546,00 |
| 29.03.2022 | 3,29 | 3,39 | 3,29 | 3,34 | 3,09% | 117.997,00 |
| 28.03.2022 | 3,27 | 3,27 | 3,11 | 3,24 | -0,92% | 303.914,00 |
| 25.03.2022 | 3,36 | 3,37 | 3,23 | 3,27 | -2,68% | 201.788,00 |
| 24.03.2022 | 3,38 | 3,38 | 3,22 | 3,36 | 0,60% | 178.916,00 |
| 23.03.2022 | 3,35 | 3,45 | 3,25 | 3,34 | 1,21% | 248.256,00 |
| 22.03.2022 | 3,34 | 3,48 | 3,30 | 3,30 | -0,90% | 145.453,00 |
| 21.03.2022 | 3,57 | 3,61 | 3,30 | 3,33 | -7,76% | 308.362,00 |
| 18.03.2022 | 3,28 | 3,64 | 3,28 | 3,61 | 8,73% | 378.101,00 |
| 17.03.2022 | 3,26 | 3,37 | 3,19 | 3,32 | 1,22% | 138.948,00 |