Applied Optoelectronics Inc
WKN: A1W4EQ / ISIN: US03823U1025
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.11.25 | 25,61 | 27,27 | 25,56 | 26,78 | 1096917 |
| 26.11.25 | 23,45 | 26,68 | 23,25 | 25,57 | 1897281 |
| 25.11.25 | 21,96 | 22,85 | 21,40 | 22,74 | 627317 |
| 24.11.25 | 20,83 | 22,89 | 20,79 | 22,47 | 1410193 |
| 21.11.25 | 19,22 | 20,80 | 18,51 | 20,58 | 1627564 |
| 20.11.25 | 22,26 | 22,81 | 19,40 | 19,48 | 1549943 |
| 19.11.25 | 20,84 | 21,44 | 20,54 | 20,86 | 950224 |
| 18.11.25 | 21,00 | 22,18 | 20,80 | 20,89 | 1040369 |
| 17.11.25 | 21,42 | 23,00 | 21,00 | 21,63 | 1631654 |
| 14.11.25 | 19,64 | 22,04 | 19,20 | 21,47 | 2041085 |
| 13.11.25 | 23,46 | 23,46 | 19,93 | 20,91 | 2330329 |
| 12.11.25 | 24,20 | 24,67 | 23,46 | 23,94 | 1069703 |
| 11.11.25 | 24,55 | 24,84 | 23,53 | 23,74 | 1845224 |
| 10.11.25 | 27,95 | 27,95 | 24,05 | 25,41 | 2416315 |
| 07.11.25 | 25,00 | 30,20 | 24,95 | 28,57 | 3224067 |
| 06.11.25 | 31,48 | 31,57 | 28,69 | 29,10 | 1927420 |
| 05.11.25 | 30,55 | 32,19 | 29,80 | 31,53 | 1498705 |
| 04.11.25 | 31,00 | 31,60 | 28,20 | 29,50 | 2169765 |
| 03.11.25 | 36,03 | 37,00 | 32,84 | 33,04 | 1384672 |
| 31.10.25 | 35,70 | 36,45 | 34,20 | 35,56 | 1218473 |
| 30.10.25 | 34,49 | 36,30 | 34,10 | 35,07 | 946329 |
| 29.10.25 | 37,33 | 38,99 | 34,78 | 35,48 | 1703681 |
| 28.10.25 | 36,79 | 37,61 | 35,01 | 36,87 | 1431316 |
| 27.10.25 | 35,00 | 37,67 | 34,40 | 37,22 | 1480696 |
| 24.10.25 | 32,13 | 34,37 | 31,60 | 34,01 | 1160099 |
