Holen Sie sich die Stockscreener-App
25.84
1.77%
-0.465
Handel nachbörslich:
25.94
0.10
+0.39%
Applied Optoelectronics Inc-Aktien (AAOI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $27.45 | $25.70 | $1.75 | 3,061,466.0 | -1.77% |
| 2025-07-23 | $26.50 | $25.94 | $0.5608 | 859,654.0 | -0.17% |
| 2025-07-22 | $28.23 | $25.40 | $2.83 | 5,035,065.0 | -6.66% |
| 2025-07-21 | $29.44 | $27.98 | $1.46 | 3,080,971.0 | -1.40% |
| 2025-07-18 | $30.20 | $27.63 | $2.57 | 3,931,200.0 | -2.69% |
| 2025-07-17 | $30.13 | $28.63 | $1.50 | 3,811,663.0 | +1.50% |
| 2025-07-16 | $29.00 | $26.36 | $2.64 | 4,848,708.0 | -0.87% |
| 2025-07-15 | $31.58 | $28.46 | $3.12 | 4,543,263.0 | -0.86% |
| 2025-07-14 | $29.82 | $27.10 | $2.72 | 4,301,926.0 | +3.86% |
| 2025-07-11 | $29.07 | $27.65 | $1.42 | 3,144,421.0 | +0.53% |
| 2025-07-10 | $29.00 | $26.68 | $2.32 | 3,408,024.0 | +1.18% |
| 2025-07-09 | $28.86 | $26.20 | $2.66 | 5,499,534.0 | +3.87% |
| 2025-07-08 | $27.66 | $26.07 | $1.59 | 4,357,874.0 | +1.66% |
| 2025-07-07 | $28.00 | $25.73 | $2.27 | 6,755,673.0 | -7.75% |
| 2025-07-03 | $31.02 | $26.42 | $4.59 | 6,962,092.0 | +7.38% |
| 2025-07-02 | $26.74 | $23.90 | $2.84 | 4,568,180.0 | +5.29% |
| 2025-07-01 | $26.01 | $23.85 | $2.16 | 4,563,328.0 | -1.32% |
| 2025-06-30 | $27.60 | $25.32 | $2.28 | 3,402,275.0 | -2.02% |
| 2025-06-27 | $28.00 | $25.28 | $2.72 | 8,120,790.0 | -5.58% |
| 2025-06-26 | $28.01 | $25.35 | $2.66 | 5,623,640.0 | +5.87% |
| 2025-06-25 | $26.70 | $21.90 | $4.80 | 8,473,383.0 | +12.62% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $31.58 | $23.85 | $7.73 | 75,794,508.0 | +0.58% |
| 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% |
0.70%
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):