Applied Optoelectronics Inc
WKN: A1W4EQ / ISIN: US03823U1025Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.08.25 | 23,62 | 24,28 | 22,10 | 23,02 | 1792337 |
| 12.08.25 | 21,33 | 23,81 | 21,33 | 22,79 | 1979357 |
| 11.08.25 | 21,60 | 21,60 | 19,89 | 20,85 | 1748872 |
| 08.08.25 | 24,05 | 24,37 | 20,69 | 21,59 | 2598276 |
| 07.08.25 | 23,56 | 23,56 | 21,81 | 22,33 | 1777269 |
| 06.08.25 | 21,74 | 23,37 | 21,70 | 23,23 | 1968985 |
| 05.08.25 | 22,36 | 22,36 | 20,49 | 21,42 | 1361107 |
| 04.08.25 | 22,71 | 22,84 | 21,50 | 22,19 | 1219185 |
| 01.08.25 | 21,46 | 22,26 | 20,94 | 21,53 | 1948976 |
| 31.07.25 | 23,78 | 24,53 | 22,86 | 22,87 | 1702512 |
| 30.07.25 | 24,30 | 24,39 | 22,40 | 23,06 | 1519493 |
| 29.07.25 | 25,54 | 26,31 | 24,00 | 24,13 | 1651595 |
| 28.07.25 | 27,51 | 27,55 | 24,78 | 25,22 | 1461383 |
| 25.07.25 | 26,41 | 27,88 | 25,77 | 27,13 | 1248593 |
| 24.07.25 | 26,50 | 27,45 | 25,70 | 25,84 | 761967 |
| 23.07.25 | 27,20 | 27,77 | 25,92 | 26,31 | 859420 |
| 22.07.25 | 28,18 | 28,21 | 25,40 | 26,35 | 1530967 |
| 21.07.25 | 28,68 | 29,44 | 27,98 | 28,23 | 1050193 |
| 18.07.25 | 30,05 | 30,14 | 27,65 | 28,63 | 1339172 |
| 17.07.25 | 29,00 | 30,12 | 28,64 | 29,42 | 1129276 |
| 16.07.25 | 28,70 | 29,00 | 26,37 | 28,99 | 1445944 |
| 15.07.25 | 31,15 | 31,50 | 28,47 | 29,24 | 1439012 |
| 14.07.25 | 28,20 | 29,81 | 27,14 | 29,50 | 1354576 |
| 11.07.25 | 27,80 | 29,06 | 27,77 | 28,40 | 890287 |
| 10.07.25 | 27,89 | 29,00 | 26,69 | 28,25 | 966987 |
