Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
5.973.280 |
11,33%
|
143,403
|
138,1001
|
154,3188
|
152,83
|
| 28/04/2026 |
4.691.134 |
-5,61%
|
138,55
|
135,40
|
146,90
|
137,26
|
| 27/04/2026 |
2.975.544 |
-9,27%
|
155,85
|
141,5801
|
155,961
|
145,78
|
| 24/04/2026 |
9.480.896 |
17,75%
|
142,20
|
140,00
|
164,87
|
162,17
|
| 23/04/2026 |
5.859.557 |
-7,78%
|
146,7725
|
132,63
|
153,20
|
137,73
|
| 22/04/2026 |
7.036.161 |
-1,19%
|
154,28
|
138,62
|
159,15
|
149,42
|
| 21/04/2026 |
7.274.683 |
-7,69%
|
167,40
|
149,6801
|
173,4099
|
150,57
|
| 20/04/2026 |
4.546.602 |
2,36%
|
157,57
|
151,65
|
163,59
|
163,47
|
| 17/04/2026 |
5.952.496 |
0,44%
|
161,75
|
152,50
|
163,35
|
159,42
|
| 16/04/2026 |
7.148.293 |
10,37%
|
138,2559
|
136,36
|
157,3996
|
157,32
|
| 15/04/2026 |
6.407.322 |
-2,77%
|
142,96
|
135,10
|
145,9899
|
142,55
|
| 14/04/2026 |
7.305.649 |
-5,40%
|
158,44
|
142,16
|
158,48
|
146,39
|
| 13/04/2026 |
7.489.706 |
1,59%
|
147,99
|
143,50
|
155,40
|
153,19
|
| 10/04/2026 |
15.119.394 |
13,16%
|
142,02
|
128,02
|
154,75
|
150,60
|
| 09/04/2026 |
10.685.146 |
0,50%
|
134,4639
|
127,11
|
145,10
|
133,30
|
| 08/04/2026 |
10.513.045 |
12,56%
|
127,971
|
119,03
|
134,4899
|
132,70
|
| 07/04/2026 |
8.237.111 |
9,07%
|
106,00
|
106,00
|
118,70
|
117,64
|
| 06/04/2026 |
12.465.454 |
3,40%
|
110,90
|
105,10
|
117,23
|
107,45
|
| 02/04/2026 |
13.493.472 |
20,02%
|
81,3523
|
80,78
|
105,57
|
103,91
|
| 01/04/2026 |
9.006.839 |
2,08%
|
87,91
|
85,00
|
95,81
|
86,35
|
| 31/03/2026 |
8.904.496 |
-0,55%
|
85,27
|
78,575
|
87,57
|
84,59
|
| 30/03/2026 |
9.314.535 |
-12,99%
|
100,89
|
81,91
|
101,17
|
85,19
|
| 27/03/2026 |
4.888.187 |
0,91%
|
98,60
|
94,18
|
101,50
|
98,21
|
| 26/03/2026 |
6.275.282 |
-14,83%
|
109,83
|
96,705
|
111,66
|
97,42
|
| 25/03/2026 |
7.934.337 |
0,45%
|
111,9967
|
109,01
|
118,75
|
114,41
|
| 24/03/2026 |
12.149.218 |
18,94%
|
95,8191
|
95,8191
|
114,95
|
113,90
|
| 23/03/2026 |
6.624.677 |
9,31%
|
91,98
|
84,92
|
96,09
|
95,76
|
| 20/03/2026 |
7.810.047 |
-14,18%
|
102,99
|
84,61
|
103,35
|
87,54
|
| 19/03/2026 |
8.073.080 |
10,24%
|
88,00
|
88,00
|
102,1156
|
101,92
|
| 18/03/2026 |
10.676.993 |
7,18%
|
93,50
|
91,23
|
100,06
|
92,63
|
| 17/03/2026 |
11.741.630 |
-8,23%
|
90,72
|
85,08
|
91,85
|
86,33
|
| 16/03/2026 |
7.546.578 |
-2,84%
|
99,838
|
92,90
|
101,32
|
94,07
|
| 13/03/2026 |
10.034.623 |
-9,19%
|
103,90
|
94,17
|
105,385
|
96,81
|
| 12/03/2026 |
10.338.432 |
-16,39%
|
115,99
|
104,98
|
116,94
|
106,19
|
| 11/03/2026 |
7.395.375 |
5,41%
|
117,43
|
113,88
|
128,96
|
127,01
|
| 10/03/2026 |
9.788.981 |
9,00%
|
112,36
|
111,9764
|
127,39
|
120,49
|
| 09/03/2026 |
9.387.112 |
15,66%
|
98,94
|
93,73
|
110,87
|
110,62
|
| 06/03/2026 |
10.322.161 |
-5,56%
|
95,35
|
95,07
|
114,6299
|
95,58
|
| 05/03/2026 |
7.202.837 |
1,43%
|
95,7992
|
91,35
|
102,28
|
101,14
|
| 04/03/2026 |
7.207.018 |
4,88%
|
101,2008
|
92,229
|
101,6516
|
99,71
|
| 03/03/2026 |
11.066.818 |
-7,18%
|
92,4999
|
86,05
|
97,40
|
95,34
|
| 02/03/2026 |
17.688.347 |
21,71%
|
105,20
|
93,78
|
110,00
|
102,51
|
| 27/02/2026 |
16.409.362 |
56,90%
|
64,30
|
63,52
|
84,24
|
84,23
|
| 26/02/2026 |
3.281.642 |
-7,43%
|
58,1634
|
52,85
|
58,95
|
53,69
|
| 25/02/2026 |
2.600.640 |
3,29%
|
57,39
|
56,50
|
59,25
|
58,12
|
| 24/02/2026 |
3.045.054 |
4,28%
|
53,65
|
51,00
|
56,61
|
56,27
|
| 23/02/2026 |
4.520.681 |
4,41%
|
50,91
|
49,95
|
55,085
|
53,96
|
| 20/02/2026 |
5.478.504 |
10,00%
|
46,11
|
45,95
|
54,30
|
51,68
|
| 19/02/2026 |
2.248.253 |
8,20%
|
42,71
|
42,71
|
47,00
|
46,98
|
| 18/02/2026 |
1.406.570 |
-1,07%
|
44,73
|
42,56
|
44,73
|
43,44
|
| 17/02/2026 |
2.386.314 |
-1,24%
|
43,2886
|
41,12
|
45,49
|
43,91
|
| 13/02/2026 |
1.918.084 |
1,05%
|
44,90
|
42,05
|
46,6623
|
44,46
|
| 12/02/2026 |
2.841.118 |
-9,11%
|
48,90
|
42,544
|
49,03
|
43,99
|
| 11/02/2026 |
2.463.484 |
-0,17%
|
49,10
|
45,3414
|
50,7999
|
48,40
|
| 10/02/2026 |
2.800.009 |
1,21%
|
47,36
|
47,03
|
50,10
|
48,49
|
| 09/02/2026 |
3.776.004 |
7,73%
|
43,95
|
43,11
|
49,13
|
47,91
|
| 06/02/2026 |
3.233.109 |
16,20%
|
39,82
|
39,64
|
44,79
|
44,4718
|
| 05/02/2026 |
2.561.293 |
-4,41%
|
38,43
|
37,0183
|
40,3999
|
38,13
|
| 04/02/2026 |
4.790.914 |
-15,31%
|
46,65
|
37,9901
|
47,00
|
39,90
|
| 03/02/2026 |
3.924.852 |
4,44%
|
45,97
|
42,25
|
47,44
|
46,12
|
| 02/02/2026 |
6.366.129 |
1,70%
|
42,8304
|
42,01
|
49,11
|
44,16
|
| 30/01/2026 |
8.339.863 |
10,24%
|
40,78
|
40,7501
|
48,31
|
43,61
|
| 29/01/2026 |
5.788.498 |
-13,42%
|
44,22
|
37,15
|
44,22
|
39,57
|
| 28/01/2026 |
7.926.688 |
20,97%
|
37,90
|
37,655
|
46,2999
|
45,23
|
| 27/01/2026 |
2.143.387 |
7,17%
|
35,70
|
35,10
|
38,00
|
37,39
|
| 26/01/2026 |
1.821.140 |
-2,30%
|
35,38
|
34,61
|
36,7493
|
34,89
|
| 23/01/2026 |
2.110.450 |
-6,37%
|
37,76
|
35,68
|
37,94
|
35,72
|
| 22/01/2026 |
2.932.965 |
-0,90%
|
39,80
|
38,01
|
41,38
|
38,15
|
| 21/01/2026 |
2.330.695 |
-2,24%
|
39,42
|
35,551
|
40,00
|
38,38
|
| 20/01/2026 |
2.661.487 |
5,99%
|
35,21
|
35,00
|
39,94
|
39,26
|
| 16/01/2026 |
2.965.710 |
0,11%
|
38,16
|
37,00
|
40,055
|
37,04
|
| 15/01/2026 |
3.937.132 |
7,34%
|
35,05
|
35,02
|
38,71
|
37,00
|
| 14/01/2026 |
1.392.954 |
0,85%
|
33,85
|
33,28
|
34,545
|
34,47
|
| 13/01/2026 |
2.285.055 |
1,36%
|
33,87
|
33,13
|
35,02
|
34,18
|
| 12/01/2026 |
2.789.303 |
-0,94%
|
33,15
|
32,60
|
34,44
|
33,72
|
| 09/01/2026 |
3.932.209 |
1,49%
|
33,09
|
31,859
|
34,49
|
34,04
|
| 08/01/2026 |
5.968.677 |
-13,26%
|
37,98
|
31,67
|
38,06
|
33,01
|
| 07/01/2026 |
2.785.978 |
-1,44%
|
37,72
|
36,81
|
39,50
|
38,055
|
| 06/01/2026 |
3.265.187 |
8,60%
|
35,1219
|
34,02
|
39,19
|
38,61
|
| 05/01/2026 |
4.456.857 |
-11,94%
|
40,8402
|
34,81
|
41,12
|
34,99
|
| 02/01/2026 |
3.373.765 |
13,60%
|
36,25
|
35,76
|
40,10
|
39,60
|
| 31/12/2025 |
1.819.877 |
-3,22%
|
35,94
|
34,80
|
36,15
|
34,86
|
| 30/12/2025 |
1.724.552 |
-1,99%
|
37,1154
|
34,86
|
37,73
|
34,86
|
| 29/12/2025 |
2.677.532 |
-1,13%
|
36,38
|
36,25
|
39,22
|
36,75
|
| 26/12/2025 |
2.828.837 |
-9,34%
|
40,96
|
37,10
|
41,20
|
37,17
|
| 24/12/2025 |
1.704.681 |
0,83%
|
40,7501
|
39,9688
|
41,47
|
41,00
|
| 23/12/2025 |
6.669.852 |
3,95%
|
37,85
|
37,26
|
42,09
|
40,64
|
| 22/12/2025 |
6.448.518 |
24,52%
|
32,2499
|
32,01
|
39,50
|
39,095
|
| 19/12/2025 |
2.845.364 |
7,08%
|
29,8689
|
29,33
|
31,93
|
31,32
|
| 18/12/2025 |
3.127.369 |
7,78%
|
28,17
|
27,7385
|
29,80
|
29,25
|
| 17/12/2025 |
2.206.916 |
-6,34%
|
29,42
|
26,80
|
30,40
|
27,14
|
| 16/12/2025 |
2.976.505 |
-3,14%
|
29,92
|
27,77
|
30,1139
|
28,96
|
| 15/12/2025 |
2.946.474 |
-6,74%
|
33,30
|
29,69
|
33,86
|
29,90
|
| 12/12/2025 |
3.563.898 |
-11,73%
|
35,6501
|
31,94
|
35,6501
|
32,06
|
| 11/12/2025 |
7.961.299 |
3,76%
|
35,2793
|
33,69
|
37,05
|
36,32
|
| 10/12/2025 |
6.272.523 |
15,14%
|
29,75
|
29,33
|
35,73
|
34,98
|
| 09/12/2025 |
3.867.508 |
9,12%
|
27,65
|
27,17
|
30,49
|
30,38
|
| 08/12/2025 |
2.539.605 |
4,66%
|
27,11
|
26,82
|
27,98
|
27,84
|
| 05/12/2025 |
2.055.035 |
1,33%
|
26,22
|
25,80
|
27,03
|
26,59
|
| 04/12/2025 |
2.668.881 |
2,30%
|
25,9912
|
24,83
|
26,30
|
26,24
|
