Applied Optoelectronics Inc
WKN: A1W4EQ / ISIN: US03823U1025Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.12.25 | 41,00 | 41,20 | 37,10 | 37,17 | 1144010 |
| 24.12.25 | 40,73 | 41,47 | 40,00 | 41,00 | 689449 |
| 23.12.25 | 37,85 | 41,91 | 37,30 | 40,64 | 2681896 |
| 22.12.25 | 32,29 | 39,50 | 32,29 | 39,10 | 2583463 |
| 19.12.25 | 29,60 | 31,92 | 29,41 | 31,32 | 2025973 |
| 18.12.25 | 28,20 | 29,80 | 27,80 | 29,27 | 1232271 |
| 17.12.25 | 29,68 | 30,40 | 26,82 | 27,11 | 1118957 |
| 16.12.25 | 29,32 | 30,01 | 27,77 | 28,96 | 1217123 |
| 15.12.25 | 33,68 | 33,71 | 29,70 | 29,90 | 1518161 |
| 12.12.25 | 35,37 | 35,48 | 31,96 | 32,06 | 1739643 |
| 11.12.25 | 35,25 | 37,05 | 33,69 | 36,32 | 2981714 |
| 10.12.25 | 29,39 | 35,73 | 29,39 | 34,98 | 2927934 |
| 09.12.25 | 27,38 | 30,49 | 27,18 | 30,38 | 1548111 |
| 08.12.25 | 27,49 | 27,98 | 26,84 | 27,84 | 1063992 |
| 05.12.25 | 26,34 | 27,02 | 25,80 | 26,59 | 787719 |
| 04.12.25 | 25,29 | 26,30 | 24,84 | 26,24 | 848714 |
| 03.12.25 | 26,11 | 26,25 | 25,04 | 25,65 | 841776 |
| 02.12.25 | 26,85 | 27,88 | 26,01 | 26,02 | 944231 |
| 01.12.25 | 25,78 | 26,95 | 25,78 | 26,56 | 1320023 |
| 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 |
