Holen Sie sich die Stockscreener-App
34.98
15.14%
4.60
Vorhandelsmarkt:
35.99
1.01
+2.89%
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $35.73 | $29.33 | $6.40 | 9,701,793.0 | +15.14% |
| 2025-12-09 | $30.49 | $27.17 | $3.32 | 5,789,863.0 | +9.12% |
| 2025-12-08 | $27.98 | $26.82 | $1.16 | 4,114,213.0 | +4.70% |
| 2025-12-05 | $27.03 | $25.80 | $1.23 | 2,875,635.0 | +2.29% |
| 2025-12-04 | $26.15 | $24.83 | $1.32 | 2,941,455.0 | +1.35% |
| 2025-12-03 | $26.44 | $25.02 | $1.42 | 2,813,719.0 | -1.42% |
| 2025-12-02 | $27.90 | $26.01 | $1.89 | 3,470,521.0 | -1.92% |
| 2025-12-01 | $26.95 | $25.70 | $1.25 | 3,687,967.0 | -0.93% |
| 2025-11-28 | $27.29 | $25.56 | $1.73 | 3,588,353.0 | +4.73% |
| 2025-11-26 | $26.68 | $23.12 | $3.56 | 7,276,797.0 | +12.49% |
| 2025-11-25 | $22.85 | $21.40 | $1.45 | 2,344,640.0 | +1.16% |
| 2025-11-24 | $22.90 | $20.63 | $2.27 | 4,354,186.0 | +9.18% |
| 2025-11-21 | $20.80 | $18.50 | $2.30 | 5,935,427.0 | +5.59% |
| 2025-11-20 | $22.82 | $19.39 | $3.43 | 6,204,885.0 | -6.61% |
| 2025-11-19 | $21.44 | $20.54 | $0.90 | 3,387,967.0 | -0.10% |
| 2025-11-18 | $22.23 | $20.79 | $1.44 | 3,110,265.0 | -3.42% |
| 2025-11-17 | $23.00 | $21.00 | $2.00 | 4,830,619.0 | +0.77% |
| 2025-11-14 | $22.05 | $19.20 | $2.85 | 6,591,399.0 | +2.65% |
| 2025-11-13 | $23.46 | $19.92 | $3.54 | 7,685,994.0 | -12.66% |
| 2025-11-12 | $24.67 | $23.45 | $1.22 | 4,470,888.0 | +0.80% |
| 2025-11-11 | $24.87 | $23.52 | $1.35 | 6,057,349.0 | -6.57% |
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Optoelectronics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AAOI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Optoelectronics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.73 | $24.83 | $10.90 | 45,096,959.0 | +30.62% |
| 2025-11 | $37.00 | $18.50 | $18.50 | 109,374,526.0 | -24.69% |
| 2025-10 | $38.99 | $25.25 | $13.74 | 120,076,118.0 | +37.14% |
| 2025-09 | $31.13 | $22.04 | $9.09 | 101,401,703.0 | +7.15% |
| 2025-08 | $26.97 | $19.89 | $7.08 | 117,407,883.0 | +5.82% |
| 2025-07 | $31.58 | $22.40 | $9.18 | 96,832,269.0 | -10.98% |
| 2025-06 | $28.01 | $15.06 | $12.95 | 115,964,087.0 | +66.60% |
| 2025-05 | $21.16 | $12.56 | $8.60 | 81,884,751.0 | +20.56% |
| 2025-04 | $16.43 | $9.71 | $6.72 | 75,266,565.0 | -16.68% |
| 2025-03 | $23.70 | $13.82 | $9.88 | 95,290,702.0 | -29.78% |
| 2025-02 | $31.93 | $20.35 | $11.58 | 79,423,294.0 | -21.70% |
| 2025-01 | $39.85 | $23.65 | $16.20 | 58,649,180.0 | -24.25% |
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.50 | $31.33 | $13.17 | 75,888,966.0 | -12.08% |
| 2024-11 | $43.05 | $15.91 | $27.14 | 94,395,192.0 | +163.89% |
| 2024-10 | $20.34 | $12.42 | $7.92 | 55,740,003.0 | +9.15% |
| 2024-09 | $16.99 | $11.48 | $5.51 | 55,444,189.0 | +26.08% |
| 2024-08 | $11.36 | $6.70 | $4.66 | 49,263,797.0 | +18.85% |
| 2024-07 | $12.11 | $7.55 | $4.56 | 45,799,074.0 | +15.20% |
| 2024-06 | $11.11 | $8.25 | $2.86 | 33,411,179.0 | -20.97% |
| 2024-05 | $13.04 | $9.64 | $3.40 | 46,297,324.0 | +6.50% |
| 2024-04 | $14.69 | $9.79 | $4.90 | 36,446,186.0 | -28.93% |
| 2024-03 | $16.29 | $12.38 | $3.91 | 39,782,590.0 | -13.27% |
| 2024-02 | $24.75 | $12.14 | $12.61 | 91,808,912.0 | +1.59% |
| 2024-01 | $22.85 | $14.80 | $8.05 | 57,677,427.0 | -18.58% |
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $12.98 | $11.10 | 70,391,602.0 | +45.81% |
| 2023-11 | $16.20 | $7.13 | $9.07 | 58,217,446.0 | +78.33% |
| 2023-10 | $11.68 | $6.66 | $5.02 | 34,438,422.0 | -32.27% |
| 2023-09 | $14.29 | $8.82 | $5.47 | 44,362,570.0 | -20.33% |
| 2023-08 | $16.26 | $6.48 | $9.78 | 130,910,380.0 | +104.00% |
| 2023-07 | $11.48 | $5.71 | $5.77 | 81,881,767.0 | +13.26% |
| 2023-06 | $6.94 | $2.08 | $4.86 | 51,768,441.0 | +168.47% |
| 2023-05 | $2.44 | $1.60 | $0.84 | 5,137,495.0 | +14.43% |
| 2023-04 | $2.35 | $1.88 | $0.47 | 2,244,187.0 | -12.22% |
| 2023-03 | $2.91 | $1.70 | $1.21 | 4,289,062.0 | -21.35% |
| 2023-02 | $3.06 | $2.36 | $0.70 | 4,410,380.0 | +17.57% |
| 2023-01 | $2.55 | $1.83 | $0.72 | 2,684,013.0 | +26.46% |
2.28%
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):