Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/12/2025 |
2.033.533 |
-1,00%
|
25,8813
|
25,02
|
26,44
|
25,65
|
| 02/12/2025 |
2.575.525 |
-1,92%
|
27,149
|
26,01
|
27,90
|
26,02
|
| 01/12/2025 |
2.225.963 |
-0,86%
|
25,5916
|
25,55
|
26,95
|
26,53
|
| 28/11/2025 |
2.565.625 |
5,59%
|
25,7996
|
25,56
|
27,29
|
26,78
|
| 26/11/2025 |
5.129.177 |
12,50%
|
23,08
|
23,0501
|
26,68
|
25,57
|
| 25/11/2025 |
1.777.603 |
1,16%
|
22,34
|
21,40
|
22,85
|
22,73
|
| 24/11/2025 |
2.606.923 |
9,18%
|
21,17
|
20,63
|
22,897
|
22,47
|
| 21/11/2025 |
3.938.394 |
5,59%
|
19,51
|
18,50
|
20,80
|
20,58
|
| 20/11/2025 |
4.239.391 |
-6,68%
|
21,5104
|
19,40
|
22,82
|
19,49
|
| 19/11/2025 |
2.171.680 |
-0,10%
|
21,15
|
20,54
|
21,44
|
20,87
|
| 18/11/2025 |
2.013.440 |
-3,44%
|
21,26
|
20,79
|
22,23
|
20,89
|
| 17/11/2025 |
3.233.738 |
0,51%
|
21,33
|
21,00
|
23,00
|
21,63
|
| 14/11/2025 |
4.840.336 |
2,65%
|
19,85
|
19,21
|
22,04
|
21,465
|
| 13/11/2025 |
4.942.446 |
-12,70%
|
23,36
|
19,925
|
23,60
|
20,91
|
| 12/11/2025 |
3.107.873 |
0,80%
|
24,08
|
23,45
|
24,67
|
23,94
|
| 11/11/2025 |
4.358.810 |
-6,57%
|
24,9501
|
23,06
|
24,9501
|
23,75
|
| 10/11/2025 |
6.378.267 |
-10,85%
|
28,10
|
24,05
|
28,15
|
25,42
|
| 07/11/2025 |
6.737.721 |
-1,99%
|
25,04
|
24,80
|
30,25
|
28,57
|
| 06/11/2025 |
4.269.119 |
-7,87%
|
31,30
|
28,69
|
31,57
|
29,10
|
| 05/11/2025 |
3.226.371 |
6,88%
|
30,55
|
29,80
|
32,17
|
31,51
|
| 04/11/2025 |
4.926.848 |
-10,46%
|
31,24
|
28,20
|
31,5487
|
29,50
|
| 03/11/2025 |
2.964.624 |
-7,12%
|
36,22
|
32,83
|
36,915
|
33,04
|
| 31/10/2025 |
2.695.563 |
1,47%
|
36,097
|
34,1801
|
36,4773
|
35,56
|
| 30/10/2025 |
2.434.957 |
-1,16%
|
34,76
|
34,10
|
36,29
|
35,07
|
| 29/10/2025 |
4.647.529 |
-3,77%
|
37,66
|
34,75
|
38,99
|
35,48
|
| 28/10/2025 |
3.858.167 |
-0,94%
|
37,44
|
35,01
|
37,6392
|
36,87
|
| 27/10/2025 |
3.899.016 |
9,44%
|
34,70
|
34,395
|
37,6765
|
37,22
|
| 24/10/2025 |
3.291.416 |
8,31%
|
32,45
|
31,50
|
34,39
|
34,01
|
| 23/10/2025 |
2.793.927 |
4,75%
|
29,8293
|
29,8293
|
32,08
|
31,40
|
| 22/10/2025 |
4.055.899 |
-10,45%
|
33,12
|
28,85
|
33,1295
|
29,975
|
| 21/10/2025 |
2.982.149 |
-2,17%
|
34,01
|
32,71
|
35,3199
|
33,40
|
| 20/10/2025 |
4.733.361 |
6,96%
|
32,55
|
32,51
|
35,87
|
34,14
|
| 17/10/2025 |
3.499.993 |
2,51%
|
30,65
|
28,8701
|
32,48
|
31,92
|
| 16/10/2025 |
2.755.568 |
-5,49%
|
32,95
|
30,97
|
33,26
|
31,14
|
| 15/10/2025 |
4.595.649 |
15,73%
|
29,76
|
29,27
|
33,03
|
32,95
|
| 14/10/2025 |
2.827.599 |
-2,13%
|
28,01
|
26,6622
|
29,34
|
28,48
|
| 13/10/2025 |
3.315.545 |
7,18%
|
28,90
|
27,5393
|
29,42
|
29,10
|
| 10/10/2025 |
5.892.593 |
-16,14%
|
33,00
|
27,125
|
35,20
|
27,15
|
| 09/10/2025 |
3.801.343 |
0,47%
|
32,45
|
31,12
|
34,0924
|
32,37
|
| 08/10/2025 |
2.292.840 |
2,82%
|
31,4651
|
30,86
|
32,445
|
32,22
|
| 07/10/2025 |
5.398.559 |
-7,27%
|
33,9193
|
29,78
|
34,62
|
31,335
|
| 06/10/2025 |
7.377.819 |
20,98%
|
29,00
|
28,40
|
34,4734
|
33,79
|
| 03/10/2025 |
2.862.504 |
-0,18%
|
28,1999
|
26,871
|
28,79
|
27,93
|
| 02/10/2025 |
2.822.692 |
-1,55%
|
28,95
|
27,84
|
29,3805
|
27,98
|
| 01/10/2025 |
2.362.038 |
9,62%
|
25,39
|
25,25
|
28,45
|
28,42
|
| 30/09/2025 |
2.342.214 |
0,02%
|
25,88
|
25,12
|
26,80
|
25,93
|
| 29/09/2025 |
2.059.669 |
0,58%
|
26,25
|
25,71
|
26,45
|
25,94
|
| 26/09/2025 |
1.862.914 |
-2,05%
|
26,4206
|
25,45
|
26,55
|
25,77
|
| 25/09/2025 |
2.895.286 |
-1,12%
|
25,66
|
24,79
|
26,645
|
26,34
|
| 24/09/2025 |
3.299.543 |
-4,92%
|
28,05
|
26,50
|
28,46
|
26,69
|
| 23/09/2025 |
4.570.950 |
-8,12%
|
30,60
|
27,62
|
31,13
|
28,06
|
| 22/09/2025 |
3.233.147 |
5,28%
|
28,62
|
27,80
|
30,80
|
30,54
|
| 19/09/2025 |
2.258.277 |
-0,40%
|
28,99
|
28,52
|
29,88
|
28,99
|
| 18/09/2025 |
3.197.396 |
-1,48%
|
29,9011
|
28,4369
|
30,4791
|
29,04
|
| 17/09/2025 |
3.612.653 |
1,85%
|
28,5401
|
28,23
|
30,045
|
29,47
|
| 16/09/2025 |
4.492.201 |
-2,08%
|
29,50
|
27,30
|
29,75
|
28,93
|
| 15/09/2025 |
5.232.817 |
9,27%
|
27,93
|
27,75
|
29,80
|
29,56
|
