Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Applied Optoelectronics Inc | AAOI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,60 | 10,54 | 11,45 | 11,07 | 10,35 |
AAOI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,98 | 11,48 | 9,64 | 10,17 | 1.729.615 | 0,02 | 0,18% |
1 Monat | 12,84 | 13,20 | 9,64 | 11,31 | 1.675.267 | -1,84 | -14,33% |
3 Monate | 19,02 | 24,75 | 9,64 | 15,15 | 2.618.245 | -8,02 | -42,17% |
6 Monate | 8,70 | 24,75 | 8,36 | 16,34 | 2.878.969 | 2,30 | 26,44% |
1 Jahr | 1,83 | 24,75 | 1,60 | 12,99 | 2.816.527 | 9,17 | 501,09% |
3 Jahre | 7,49 | 24,75 | 1,48 | 10,68 | 1.289.188 | 3,51 | 46,86% |
5 Jahre | 12,10 | 24,75 | 1,48 | 10,61 | 1.059.253 | -1,10 | -9,09% |
AAOI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 11,07 | 0,72 | 6,96% | 10,60 | 11,45 | 10,54 | 1.829.630 |
03 Mai 2024 | 10,35 | 0,45 | 4,55% | 10,25 | 10,55 | 9,85 | 892.365 |
02 Mai 2024 | 9,90 | 0,05 | 0,51% | 9,75 | 10,365 | 9,64 | 1.604.886 |
01 Mai 2024 | 9,85 | -0,37 | -3,62% | 10,17 | 10,30 | 9,79 | 2.608.780 |
30 Apr 2024 | 10,22 | -0,63 | -5,81% | 11,02 | 11,02 | 10,20 | 2.031.249 |
27 Apr 2024 | 10,85 | 0,19 | 1,78% | 10,98 | 11,48 | 10,80 | 1.510.794 |
26 Apr 2024 | 10,66 | -0,19 | -1,75% | 10,59 | 10,76 | 10,445 | 1.258.458 |
25 Apr 2024 | 10,85 | -0,41 | -3,64% | 11,38 | 11,4498 | 10,83 | 1.346.659 |
24 Apr 2024 | 11,26 | 0,13 | 1,17% | 11,15 | 11,69 | 11,015 | 1.095.921 |
23 Apr 2024 | 11,13 | -0,99 | -8,17% | 12,11 | 12,16 | 10,72 | 2.482.817 |
20 Apr 2024 | 12,12 | 0,46 | 3,95% | 11,58 | 12,44 | 11,58 | 2.104.017 |
19 Apr 2024 | 11,66 | -0,32 | -2,67% | 11,93 | 12,60 | 11,60 | 2.349.660 |
18 Apr 2024 | 11,98 | -0,01 | -0,08% | 12,04 | 13,20 | 11,805 | 2.539.903 |
17 Apr 2024 | 11,99 | 0,83 | 7,44% | 11,20 | 12,29 | 11,19 | 1.814.435 |
16 Apr 2024 | 11,16 | -0,07 | -0,62% | 11,28 | 11,38 | 10,85 | 1.301.625 |
13 Apr 2024 | 11,23 | -0,68 | -5,71% | 11,68 | 11,82 | 11,21 | 1.090.486 |
12 Apr 2024 | 11,91 | 0,16 | 1,36% | 11,78 | 11,97 | 11,61 | 1.002.431 |
11 Apr 2024 | 11,75 | -0,35 | -2,89% | 11,975 | 12,205 | 11,725 | 1.031.797 |
10 Apr 2024 | 12,10 | -0,27 | -2,18% | 12,51 | 12,52 | 12,01 | 1.959.001 |
09 Apr 2024 | 12,37 | -0,15 | -1,20% | 12,70 | 12,82 | 12,17 | 1.846.134 |
06 Apr 2024 | 12,52 | -0,48 | -3,69% | 12,84 | 13,02 | 12,52 | 1.633.918 |
05 Apr 2024 | 13,00 | -0,75 | -5,45% | 14,09 | 14,09 | 12,96 | 1.414.483 |