11,300€
1,80%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 12,00 | 12,10 | 11,10 | 11,10 | 0,00% | 1.195,00 |
16.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 5,21% | 250,00 |
15.04.2024 | 10,60 | 10,80 | 10,20 | 10,55 | -5,80% | - |
12.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 300,00 |
11.04.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 256,00 |
10.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 33,00 |
09.04.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -3,00% | 200,00 |
08.04.2024 | 11,60 | 11,90 | 11,20 | 11,65 | 2,19% | - |
05.04.2024 | 11,70 | 11,80 | 11,40 | 11,40 | -4,20% | 221,00 |
04.04.2024 | 12,60 | 12,60 | 11,90 | 11,90 | -4,80% | 1.347,00 |
03.04.2024 | 12,40 | 12,75 | 12,20 | 12,50 | 2,46% | - |
02.04.2024 | 13,10 | 13,10 | 12,20 | 12,20 | -3,17% | 413,00 |
28.03.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | 801,00 |
27.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,49% | 17,00 |
26.03.2024 | 13,40 | 13,80 | 13,40 | 13,65 | 2,63% | - |
25.03.2024 | 13,80 | 13,80 | 13,30 | 13,30 | 0,00% | 170,00 |
22.03.2024 | 13,40 | 13,50 | 13,30 | 13,30 | -2,21% | 550,00 |
21.03.2024 | 13,40 | 13,80 | 13,40 | 13,60 | 7,09% | 1.013,00 |
20.03.2024 | 12,60 | 13,20 | 12,45 | 12,70 | 0,79% | - |
19.03.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 8,62% | 1.660,00 |
18.03.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 158,00 |
15.03.2024 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 488,00 |
14.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | 494,00 |
13.03.2024 | 13,00 | 13,00 | 12,20 | 12,40 | -4,62% | 2.299,00 |
12.03.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -1,52% | 1.606,00 |
11.03.2024 | 13,40 | 13,40 | 12,80 | 13,20 | 0,76% | 437,00 |
08.03.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -3,68% | 1.706,00 |
07.03.2024 | 13,50 | 13,90 | 13,50 | 13,60 | -3,55% | 4.135,00 |
06.03.2024 | 13,60 | 14,40 | 13,50 | 14,10 | 6,02% | 2.531,00 |
05.03.2024 | 13,80 | 13,80 | 13,30 | 13,30 | -5,00% | 705,00 |
04.03.2024 | 14,50 | 14,50 | 13,90 | 14,00 | -0,71% | 310,00 |
01.03.2024 | 15,00 | 15,10 | 13,70 | 14,10 | -5,37% | 1.496,00 |
29.02.2024 | 13,60 | 15,20 | 13,40 | 14,90 | 15,50% | 4.467,00 |
28.02.2024 | 14,10 | 14,20 | 12,90 | 12,90 | -10,42% | 266,00 |
27.02.2024 | 13,60 | 14,70 | 13,60 | 14,40 | 4,35% | 1.043,00 |
26.02.2024 | 13,10 | 14,10 | 13,00 | 13,80 | 6,15% | 5.769,00 |
23.02.2024 | 12,20 | 13,00 | 11,00 | 13,00 | -30,48% | 4.957,00 |
22.02.2024 | 18,70 | 19,10 | 18,00 | 18,70 | 6,86% | 745,00 |
21.02.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -4,37% | 1.055,00 |
20.02.2024 | 19,70 | 19,80 | 17,20 | 18,30 | -7,58% | 5.124,00 |
19.02.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 543,00 |
16.02.2024 | 21,00 | 21,40 | 20,20 | 20,20 | -3,81% | 346,00 |
15.02.2024 | 20,20 | 21,00 | 19,20 | 21,00 | 9,95% | 3.902,00 |
14.02.2024 | 18,30 | 19,60 | 18,30 | 19,10 | 9,14% | 1.184,00 |
13.02.2024 | 19,00 | 19,00 | 16,90 | 17,50 | -8,85% | 3.049,00 |
12.02.2024 | 18,70 | 20,40 | 18,70 | 19,20 | 7,26% | 1.050,00 |
09.02.2024 | 16,70 | 17,90 | 16,70 | 17,90 | 2,87% | 1.005,00 |
08.02.2024 | 18,50 | 18,50 | 17,40 | 17,40 | -2,79% | 424,00 |
07.02.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -0,56% | 318,00 |
06.02.2024 | 18,90 | 19,00 | 18,00 | 18,00 | -1,64% | 1.175,00 |
05.02.2024 | 17,50 | 18,30 | 16,30 | 18,30 | 5,78% | 682,00 |
02.02.2024 | 15,40 | 17,30 | 15,40 | 17,30 | 13,82% | 1.280,00 |
01.02.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 4,83% | 9,00 |
31.01.2024 | 15,00 | 15,30 | 14,50 | 14,50 | -6,45% | 2.851,00 |
30.01.2024 | 15,20 | 16,30 | 15,20 | 15,50 | 11,51% | 305,00 |
29.01.2024 | 13,70 | 14,00 | 13,70 | 13,90 | -0,71% | 254,00 |
26.01.2024 | 14,70 | 14,70 | 14,00 | 14,00 | -9,39% | 498,00 |
25.01.2024 | 15,20 | 15,85 | 15,10 | 15,45 | 1,64% | - |
24.01.2024 | 17,10 | 17,30 | 15,20 | 15,20 | -5,59% | 2.656,00 |
23.01.2024 | 16,20 | 17,10 | 16,10 | 16,10 | 5,92% | 1.237,00 |
22.01.2024 | 14,50 | 15,40 | 14,50 | 15,20 | 6,29% | 522,00 |
19.01.2024 | 15,00 | 15,00 | 13,90 | 14,30 | -10,06% | 702,00 |
18.01.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 3,92% | 100,00 |
17.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | -5,56% | 220,00 |
16.01.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | 1.346,00 |
15.01.2024 | 15,80 | 16,10 | 15,80 | 15,80 | -2,47% | 228,00 |
12.01.2024 | 16,90 | 16,90 | 15,90 | 16,20 | -0,61% | 645,00 |
11.01.2024 | 19,60 | 20,00 | 15,20 | 16,30 | -18,09% | 5.805,00 |
10.01.2024 | 20,00 | 20,40 | 19,60 | 19,90 | 0,51% | 1.790,00 |
09.01.2024 | 18,50 | 19,80 | 18,50 | 19,80 | 7,61% | 232,00 |
08.01.2024 | 18,60 | 18,80 | 18,00 | 18,40 | -1,08% | 699,00 |
05.01.2024 | 17,20 | 18,60 | 17,00 | 18,60 | 10,06% | 1.821,00 |
04.01.2024 | 16,30 | 16,90 | 16,20 | 16,90 | 6,29% | 1.460,00 |
03.01.2024 | 16,50 | 16,50 | 15,90 | 15,90 | -7,02% | 1.338,00 |
02.01.2024 | 17,70 | 17,90 | 16,00 | 17,10 | -12,76% | 4.261,00 |
29.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 110,00 |
28.12.2023 | 20,20 | 20,20 | 19,50 | 19,50 | -1,52% | 501,00 |
27.12.2023 | 20,60 | 21,00 | 19,80 | 19,80 | 5,32% | 2.019,00 |
22.12.2023 | 18,30 | 18,80 | 18,20 | 18,80 | 0,00% | 475,00 |
21.12.2023 | 18,90 | 19,60 | 18,50 | 18,80 | -6,00% | 151,00 |
20.12.2023 | 20,80 | 20,80 | 20,00 | 20,00 | -1,96% | 3.176,00 |
19.12.2023 | 20,40 | 21,20 | 20,40 | 20,40 | 0,99% | 14.049,00 |
18.12.2023 | 20,60 | 21,00 | 19,90 | 20,20 | 0,00% | 3.767,00 |
15.12.2023 | 21,40 | 21,80 | 19,70 | 20,20 | -4,72% | 5.015,00 |
14.12.2023 | 20,40 | 21,40 | 19,60 | 21,20 | 12,77% | 9.907,00 |
13.12.2023 | 17,20 | 19,50 | 17,20 | 18,80 | 13,94% | 3.921,00 |
12.12.2023 | 17,30 | 17,70 | 16,50 | 16,50 | -1,79% | 6.535,00 |
11.12.2023 | 18,20 | 18,50 | 16,60 | 16,80 | -6,67% | 3.400,00 |
08.12.2023 | 17,30 | 18,20 | 17,30 | 18,00 | 8,43% | 1.811,00 |
07.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 7,79% | 2.746,00 |
06.12.2023 | 15,00 | 17,00 | 15,00 | 15,40 | 1,32% | 1.579,00 |
05.12.2023 | 15,20 | 15,50 | 15,20 | 15,20 | -1,30% | 466,00 |
04.12.2023 | 15,20 | 15,40 | 14,80 | 15,40 | 1,99% | 2.777,00 |
01.12.2023 | 12,50 | 15,10 | 12,00 | 15,10 | 24,79% | 6.612,00 |
30.11.2023 | 13,40 | 13,40 | 11,90 | 12,10 | -14,18% | 2.035,00 |
29.11.2023 | 13,70 | 14,70 | 13,70 | 14,10 | 7,63% | 4.102,00 |
28.11.2023 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 460,00 |
27.11.2023 | 13,00 | 13,10 | 12,60 | 13,00 | 7,44% | 583,00 |
24.11.2023 | 12,10 | 12,45 | 11,90 | 12,10 | 0,00% | - |
23.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |