Applied Optoelectronics Inc
WKN: A1W4EQ / ISIN: US03823U1025Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.12.18 | 21,12 | 21,92 | 20,88 | 21,58 | 704003 |
| 30.11.18 | 20,29 | 20,59 | 19,94 | 20,59 | 558634 |
| 29.11.18 | 20,59 | 20,80 | 20,07 | 20,28 | 300504 |
| 28.11.18 | 20,16 | 20,73 | 19,81 | 20,66 | 337303 |
| 27.11.18 | 20,18 | 20,87 | 19,83 | 20,00 | 447500 |
| 26.11.18 | 20,50 | 21,32 | 20,12 | 20,41 | 1168982 |
| 23.11.18 | 20,14 | 20,98 | 20,12 | 20,33 | 250460 |
| 21.11.18 | 19,90 | 20,69 | 19,90 | 20,26 | 496420 |
| 20.11.18 | 19,18 | 20,13 | 19,02 | 19,65 | 491134 |
| 19.11.18 | 20,83 | 20,83 | 19,44 | 19,69 | 543432 |
| 16.11.18 | 21,13 | 21,39 | 20,47 | 20,99 | 475979 |
| 15.11.18 | 20,11 | 21,49 | 20,06 | 21,34 | 637777 |
| 14.11.18 | 20,50 | 21,41 | 20,18 | 20,19 | 997246 |
| 13.11.18 | 19,55 | 20,82 | 19,55 | 20,16 | 1159557 |
| 12.11.18 | 21,13 | 21,27 | 19,23 | 19,63 | 1522761 |
| 09.11.18 | 21,40 | 23,38 | 21,13 | 21,66 | 1981416 |
| 08.11.18 | 18,00 | 22,83 | 17,95 | 21,70 | 4030152 |
| 07.11.18 | 20,00 | 20,00 | 18,57 | 19,38 | 2339149 |
| 06.11.18 | 19,40 | 20,44 | 19,01 | 20,30 | 822052 |
| 05.11.18 | 20,39 | 20,46 | 18,41 | 19,44 | 1672054 |
| 02.11.18 | 20,11 | 20,85 | 19,72 | 20,49 | 841926 |
| 01.11.18 | 18,67 | 20,31 | 18,16 | 20,14 | 1599975 |
| 31.10.18 | 20,32 | 20,50 | 19,60 | 19,63 | 880779 |
| 30.10.18 | 20,22 | 20,30 | 19,07 | 20,04 | 1016604 |
| 29.10.18 | 20,86 | 21,45 | 20,09 | 20,32 | 1060291 |
