Stockscreener 앱 받기
101.92
10.03%
9.29
시간 외 거래:
104.70
2.78
+2.73%
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $102.1 | $88.50 | $13.60 | 11,181,217.0 | +10.03% |
| 2026-03-18 | $100.1 | $91.23 | $8.84 | 15,247,778.0 | +7.30% |
| 2026-03-17 | $91.85 | $85.08 | $6.77 | 16,525,909.0 | -8.23% |
| 2026-03-16 | $101.3 | $92.90 | $8.42 | 10,702,113.0 | -2.83% |
| 2026-03-13 | $105.4 | $94.15 | $11.23 | 14,904,366.0 | -8.83% |
| 2026-03-12 | $116.9 | $105.0 | $11.93 | 15,204,317.0 | -16.39% |
| 2026-03-11 | $129.0 | $113.9 | $15.08 | 10,208,675.0 | +5.41% |
| 2026-03-10 | $127.4 | $112.0 | $15.38 | 13,522,163.0 | +8.92% |
| 2026-03-09 | $110.9 | $93.73 | $17.14 | 13,744,145.0 | +15.74% |
| 2026-03-06 | $114.6 | $95.07 | $19.56 | 15,022,558.0 | -5.50% |
| 2026-03-05 | $102.3 | $91.35 | $10.93 | 10,152,833.0 | +1.43% |
| 2026-03-04 | $101.5 | $92.22 | $9.28 | 10,231,490.0 | +4.58% |
| 2026-03-03 | $97.40 | $86.05 | $11.35 | 16,895,601.0 | -6.99% |
| 2026-03-02 | $110.0 | $93.78 | $16.22 | 27,054,340.0 | +21.70% |
| 2026-02-27 | $84.31 | $65.57 | $18.74 | 24,362,368.0 | +56.88% |
| 2026-02-26 | $58.98 | $52.85 | $6.13 | 4,768,054.0 | -7.62% |
| 2026-02-25 | $59.25 | $56.85 | $2.40 | 3,587,420.0 | +3.29% |
| 2026-02-24 | $56.61 | $51.00 | $5.61 | 4,184,882.0 | +4.28% |
| 2026-02-23 | $55.09 | $49.95 | $5.13 | 6,234,192.0 | +4.41% |
| 2026-02-20 | $54.30 | $45.96 | $8.34 | 7,959,067.0 | +10.00% |
| 2026-02-19 | $47.00 | $42.71 | $4.29 | 3,203,403.0 | +8.15% |
| 2026-02-18 | $44.67 | $42.56 | $2.11 | 1,854,601.0 | -1.07% |
Applied Optoelectronics Inc 주식 (AAOI) 연도별 가격 이력
이 심층 분석에서는 Applied Optoelectronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Optoelectronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $129.0 | $85.08 | $43.88 | 211,778,722.0 | +21.00% |
| 2026-02 | $84.31 | $37.02 | $47.29 | 111,029,152.0 | +93.14% |
| 2026-01 | $48.31 | $31.67 | $16.64 | 106,311,929.0 | +25.10% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.96 | $24.83 | $17.13 | 105,314,404.0 | +34.50% |
| 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 주식 (AAOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
3.69%
자본화:
|
볼륨(24시간):