Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 14/07/2025 |
3.028.610 |
3,86%
|
28,50
|
27,14
|
29,82
|
29,495
|
| 11/07/2025 |
2.155.266 |
0,53%
|
27,89
|
26,68
|
29,07
|
28,40
|
| 10/07/2025 |
2.388.487 |
1,18%
|
27,58
|
26,20
|
29,00
|
28,25
|
| 09/07/2025 |
3.805.402 |
3,87%
|
27,11
|
26,07
|
28,84
|
27,92
|
| 08/07/2025 |
3.219.654 |
1,66%
|
27,81
|
25,73
|
28,00
|
26,88
|
| 07/07/2025 |
4.811.287 |
-7,75%
|
28,03
|
25,73
|
28,03
|
26,44
|
| 04/07/2025 |
4.823.215 |
7,23%
|
26,76
|
26,42
|
31,015
|
28,66
|
| 03/07/2025 |
4.822.378 |
7,71%
|
25,09
|
23,90
|
31,015
|
28,66
|
| 02/07/2025 |
3.131.783 |
5,29%
|
25,15
|
23,85
|
26,73
|
26,69
|
| 01/07/2025 |
3.280.790 |
-1,32%
|
26,90
|
23,85
|
27,60
|
25,35
|
| 30/06/2025 |
2.478.344 |
-2,02%
|
26,8399
|
25,32
|
27,535
|
25,69
|
| 27/06/2025 |
4.095.044 |
-5,65%
|
26,00
|
25,28
|
28,01
|
26,22
|
| 26/06/2025 |
4.135.780 |
5,87%
|
23,41
|
21,90
|
28,01
|
27,77
|
| 25/06/2025 |
5.821.616 |
12,62%
|
23,25
|
21,90
|
26,70
|
26,23
|
| 24/06/2025 |
3.844.782 |
3,19%
|
22,41
|
21,081
|
24,46
|
23,29
|
| 23/06/2025 |
4.058.954 |
-3,77%
|
22,81
|
21,081
|
23,01
|
22,57
|
| 20/06/2025 |
9.603.652 |
18,61%
|
20,34
|
16,93
|
23,62
|
23,45
|
| 18/06/2025 |
7.271.717 |
17,82%
|
17,00
|
16,5527
|
20,00
|
19,77
|
| 17/06/2025 |
2.905.648 |
-1,81%
|
15,97
|
15,895
|
18,1494
|
16,78
|
| 16/06/2025 |
3.901.593 |
10,47%
|
15,92
|
15,895
|
18,1494
|
17,09
|
| 13/06/2025 |
3.736.909 |
-8,57%
|
17,55
|
15,29
|
19,76
|
15,47
|
| 12/06/2025 |
13.063.836 |
3,68%
|
16,84
|
16,2407
|
19,76
|
16,92
|
| 11/06/2025 |
2.106.935 |
-0,73%
|
16,87
|
16,05
|
17,50
|
16,32
|
| 10/06/2025 |
1.991.100 |
-2,55%
|
17,25
|
16,05
|
17,25
|
16,44
|
| 09/06/2025 |
1.620.828 |
0,24%
|
17,19
|
16,60
|
17,25
|
16,87
|
| 06/06/2025 |
1.870.401 |
3,51%
|
17,24
|
16,00
|
17,45
|
16,83
|
| 05/06/2025 |
2.269.460 |
-4,97%
|
17,43
|
16,00
|
17,6137
|
16,26
|
| 04/06/2025 |
1.565.473 |
2,09%
|
15,90
|
15,47
|
17,6137
|
17,11
|
| 03/06/2025 |
2.518.137 |
8,02%
|
15,31
|
15,06
|
17,21
|
16,76
|
| 02/06/2025 |
1.377.212 |
0,62%
|
15,27
|
15,06
|
15,77
|
15,515
|
| 30/05/2025 |
2.332.035 |
-9,07%
|
18,24
|
15,0601
|
18,26
|
15,42
|
| 29/05/2025 |
1.870.463 |
-4,08%
|
18,67
|
16,53
|
18,96
|
16,93
|
| 28/05/2025 |
2.029.107 |
-4,90%
|
18,50
|
17,565
|
19,198
|
17,65
|
| 27/05/2025 |
1.940.643 |
3,80%
|
18,4419
|
17,89
|
19,198
|
18,56
|
| 23/05/2025 |
1.457.400 |
1,53%
|
17,08
|
16,75
|
18,09
|
17,88
|
| 22/05/2025 |
1.408.348 |
3,16%
|
18,49
|
16,8009
|
19,218
|
17,61
|
| 21/05/2025 |
2.533.129 |
-10,07%
|
18,81
|
16,8009
|
19,218
|
17,07
|
| 20/05/2025 |
1.413.300 |
-0,42%
|
18,00
|
17,8314
|
19,06
|
18,96
|
| 19/05/2025 |
1.826.917 |
1,87%
|
18,09
|
17,8314
|
19,06
|
19,04
|
| 16/05/2025 |
2.255.655 |
-0,95%
|
18,94
|
17,40
|
19,85
|
18,69
|
| 15/05/2025 |
3.500.169 |
-1,26%
|
20,48
|
17,40
|
20,62
|
18,87
|
| 14/05/2025 |
4.076.074 |
-5,82%
|
18,21
|
17,86
|
21,16
|
19,11
|
| 13/05/2025 |
5.009.408 |
11,24%
|
16,21
|
15,76
|
21,16
|
20,29
|
| 12/05/2025 |
4.767.381 |
23,86%
|
16,02
|
15,76
|
18,67
|
18,24
|
| 09/05/2025 |
5.504.401 |
-0,61%
|
15,34
|
12,5572
|
15,40
|
14,67
|
| 08/05/2025 |
3.006.650 |
5,58%
|
13,86
|
13,31
|
15,40
|
14,76
|
| 07/05/2025 |
1.461.138 |
0,29%
|
13,80
|
13,35
|
14,25
|
13,98
|
| 06/05/2025 |
1.909.852 |
-3,46%
|
14,70
|
13,41
|
14,9382
|
13,94
|
| 05/05/2025 |
1.467.491 |
-3,48%
|
14,72
|
14,34
|
14,9382
|
14,44
|
| 02/05/2025 |
3.203.444 |
1,70%
|
13,39
|
13,39
|
15,49
|
14,96
|
| 01/05/2025 |
3.864.772 |
15,01%
|
12,14
|
11,865
|
14,965
|
14,71
|
| 30/04/2025 |
1.387.782 |
-0,23%
|
12,82
|
11,865
|
13,10
|
12,79
|
| 29/04/2025 |
1.286.087 |
-1,91%
|
12,67
|
12,51
|
13,54
|
12,82
|
| 28/04/2025 |
2.239.846 |
4,06%
|
12,69
|
12,5312
|
13,53
|
13,07
|
| 25/04/2025 |
1.386.292 |
-1,80%
|
11,69
|
11,535
|
13,11
|
12,56
|
| 24/04/2025 |
2.317.453 |
9,69%
|
11,98
|
11,535
|
13,11
|
12,79
|
| 23/04/2025 |
3.130.349 |
6,48%
|
10,21
|
10,18
|
12,972
|
11,66
|
