Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
2.493.440 |
0,82%
|
26,79
|
26,0216
|
27,47
|
27,07
|
| 11/09/2025 |
3.595.507 |
-2,89%
|
27,41
|
26,28
|
27,6504
|
26,85
|
| 10/09/2025 |
6.994.524 |
17,01%
|
24,74
|
24,35
|
28,03
|
27,72
|
| 09/09/2025 |
1.984.081 |
0,36%
|
23,65
|
22,74
|
24,10
|
23,72
|
| 08/09/2025 |
2.291.986 |
-1,50%
|
24,22
|
23,165
|
24,49
|
23,63
|
| 05/09/2025 |
2.740.264 |
2,87%
|
23,90
|
22,6304
|
24,225
|
23,99
|
| 04/09/2025 |
3.181.670 |
-2,04%
|
23,03
|
22,04
|
23,68
|
23,32
|
| 03/09/2025 |
3.340.746 |
-1,41%
|
23,90
|
22,51
|
24,59
|
23,02
|
| 02/09/2025 |
3.042.691 |
-3,51%
|
22,75
|
22,20
|
23,64
|
23,35
|
| 29/08/2025 |
2.497.869 |
-5,06%
|
25,19
|
24,09
|
26,6499
|
24,20
|
| 28/08/2025 |
3.729.454 |
6,18%
|
24,49
|
22,45
|
25,93
|
25,49
|
| 27/08/2025 |
3.157.866 |
-4,07%
|
25,12
|
24,03
|
25,54
|
24,05
|
| 26/08/2025 |
2.832.922 |
2,94%
|
25,65
|
24,75
|
26,3299
|
25,07
|
| 25/08/2025 |
3.446.269 |
-1,84%
|
24,991
|
24,33
|
26,33
|
24,34
|
| 22/08/2025 |
3.496.700 |
4,62%
|
23,70
|
23,40
|
25,99
|
24,79
|
| 21/08/2025 |
3.260.685 |
8,07%
|
21,59
|
21,59
|
23,75
|
23,70
|
| 20/08/2025 |
3.103.701 |
-3,69%
|
22,5518
|
20,7189
|
22,61
|
21,93
|
| 19/08/2025 |
4.581.548 |
-12,90%
|
25,81
|
22,52
|
25,84
|
22,77
|
| 18/08/2025 |
6.017.772 |
16,83%
|
22,85
|
22,00
|
26,968
|
26,13
|
| 15/08/2025 |
3.087.439 |
6,45%
|
21,48
|
21,315
|
22,96
|
22,365
|
| 14/08/2025 |
3.429.760 |
-8,73%
|
22,30
|
20,459
|
22,50
|
21,01
|
| 13/08/2025 |
3.494.877 |
1,01%
|
23,76
|
22,095
|
24,30
|
23,02
|
| 12/08/2025 |
3.518.845 |
9,25%
|
21,11
|
20,96
|
23,8106
|
22,79
|
| 11/08/2025 |
3.531.194 |
-3,36%
|
21,60
|
19,885
|
21,64
|
20,86
|
| 08/08/2025 |
9.872.153 |
-3,31%
|
22,11
|
20,67
|
24,37
|
21,59
|
| 07/08/2025 |
4.207.952 |
-3,87%
|
23,66
|
21,8017
|
23,6797
|
22,33
|
| 06/08/2025 |
3.967.337 |
8,48%
|
21,50
|
21,42
|
23,375
|
23,23
|
| 05/08/2025 |
2.855.221 |
-3,49%
|
22,43
|
20,50
|
22,43
|
21,415
|
| 04/08/2025 |
2.130.212 |
3,11%
|
22,41
|
21,4607
|
22,84
|
22,19
|
| 01/08/2025 |
3.947.380 |
-5,82%
|
22,04
|
20,95
|
22,87
|
21,53
|
| 31/07/2025 |
3.857.021 |
-0,82%
|
23,79
|
22,86
|
24,53
|
22,87
|
| 30/07/2025 |
3.050.677 |
-4,38%
|
24,32
|
22,40
|
24,50
|
23,06
|
| 29/07/2025 |
3.035.756 |
-4,40%
|
27,51
|
23,99
|
27,55
|
24,11
|
| 28/07/2025 |
3.751.745 |
-7,04%
|
27,50
|
24,78
|
27,59
|
25,22
|
| 25/07/2025 |
2.867.716 |
4,99%
|
26,50
|
25,70
|
27,88
|
27,13
|
| 24/07/2025 |
2.247.761 |
-1,77%
|
27,20
|
25,70
|
27,778
|
25,84
|
| 23/07/2025 |
2.182.332 |
-0,17%
|
28,18
|
25,40
|
28,23
|
26,305
|
| 22/07/2025 |
3.536.915 |
-6,66%
|
28,68
|
25,40
|
29,44
|
26,35
|
| 21/07/2025 |
2.243.283 |
-1,40%
|
28,70
|
27,98
|
29,44
|
28,23
|
| 18/07/2025 |
2.888.744 |
-2,69%
|
29,00
|
27,63
|
30,20
|
28,63
|
| 17/07/2025 |
2.796.581 |
1,50%
|
28,70
|
26,36
|
30,1324
|
29,42
|
| 16/07/2025 |
3.463.548 |
-0,87%
|
31,15
|
26,38
|
31,58
|
28,985
|
| 15/07/2025 |
3.109.316 |
-0,87%
|
28,20
|
27,14
|
31,58
|
29,24
|
