Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
2.109.265 |
8,96%
|
10,35
|
9,715
|
11,06
|
10,95
|
| 21/04/2025 |
1.799.119 |
-5,72%
|
10,30
|
9,715
|
10,3563
|
10,05
|
| 17/04/2025 |
1.544.841 |
2,21%
|
10,80
|
10,04
|
11,03
|
10,66
|
| 16/04/2025 |
2.164.117 |
-8,91%
|
11,35
|
10,04
|
11,7673
|
10,43
|
| 15/04/2025 |
1.572.805 |
1,78%
|
11,35
|
11,25
|
11,7673
|
11,45
|
| 14/04/2025 |
2.533.289 |
-0,27%
|
11,57
|
10,835
|
12,34
|
11,25
|
| 11/04/2025 |
2.047.425 |
-3,75%
|
11,57
|
10,6301
|
11,67
|
11,28
|
| 10/04/2025 |
2.883.517 |
-15,50%
|
13,13
|
11,55
|
13,4469
|
11,72
|
| 09/04/2025 |
4.699.051 |
29,72%
|
10,68
|
10,35
|
14,5049
|
13,87
|
| 08/04/2025 |
4.079.412 |
-4,85%
|
12,17
|
10,40
|
13,07
|
10,70
|
| 07/04/2025 |
4.644.531 |
8,89%
|
10,09
|
9,945
|
12,99
|
11,23
|
| 04/04/2025 |
4.574.585 |
-16,29%
|
12,01
|
10,235
|
12,40
|
10,80
|
| 03/04/2025 |
4.088.314 |
-19,61%
|
14,84
|
12,655
|
14,84
|
12,83
|
| 02/04/2025 |
2.302.221 |
5,77%
|
14,57
|
14,57
|
16,43
|
15,96
|
| 01/04/2025 |
2.028.026 |
-1,69%
|
15,36
|
14,4408
|
15,36
|
15,09
|
| 31/03/2025 |
2.087.188 |
-6,29%
|
15,49
|
15,11
|
15,87
|
15,35
|
| 28/03/2025 |
2.541.448 |
-7,87%
|
17,58
|
15,9201
|
17,5924
|
16,38
|
| 27/03/2025 |
1.801.920 |
-8,77%
|
21,73
|
17,50
|
19,398
|
17,78
|
| 26/03/2025 |
2.107.638 |
-10,47%
|
21,73
|
19,40
|
21,9999
|
19,49
|
| 25/03/2025 |
1.866.559 |
-2,29%
|
21,91
|
20,95
|
22,2191
|
21,77
|
| 24/03/2025 |
2.897.790 |
9,06%
|
21,14
|
21,01
|
22,76
|
22,28
|
| 21/03/2025 |
1.710.718 |
-3,08%
|
20,54
|
19,70
|
20,6699
|
20,43
|
| 20/03/2025 |
2.023.510 |
-0,24%
|
20,40
|
20,73
|
21,74
|
21,08
|
| 19/03/2025 |
1.836.952 |
4,60%
|
20,40
|
20,098
|
21,60
|
21,13
|
| 18/03/2025 |
3.095.728 |
-3,74%
|
20,94
|
20,00
|
21,80
|
20,20
|
| 17/03/2025 |
4.603.872 |
-5,11%
|
22,29
|
20,85
|
23,70
|
20,98
|
| 14/03/2025 |
11.025.883 |
39,29%
|
23,66
|
19,81
|
23,69
|
22,11
|
| 13/03/2025 |
2.584.692 |
-8,27%
|
16,91
|
15,57
|
17,1599
|
15,87
|
| 12/03/2025 |
5.503.071 |
14,80%
|
16,02
|
16,02
|
18,5099
|
17,30
|
| 11/03/2025 |
1.893.244 |
6,25%
|
14,11
|
13,985
|
15,29
|
15,07
|
| 10/03/2025 |
2.291.278 |
-10,65%
|
15,07
|
13,8151
|
15,08
|
14,15
|
| 07/03/2025 |
2.400.627 |
1,74%
|
17,29
|
14,91
|
16,21
|
15,82
|
| 06/03/2025 |
3.446.626 |
-13,99%
|
17,29
|
15,41
|
17,29
|
15,55
|
| 05/03/2025 |
2.080.391 |
-0,66%
|
18,30
|
17,06
|
18,4188
|
18,08
|
| 04/03/2025 |
4.723.474 |
2,37%
|
17,00
|
16,50
|
18,91
|
18,14
|
| 03/03/2025 |
5.483.633 |
-18,94%
|
23,26
|
17,345
|
22,898
|
17,72
|
| 28/02/2025 |
3.614.362 |
-9,07%
|
24,00
|
20,38
|
23,33
|
21,86
|
| 27/02/2025 |
4.720.985 |
-4,57%
|
24,00
|
22,01
|
26,096
|
24,04
|
| 26/02/2025 |
3.453.259 |
8,40%
|
27,70
|
24,96
|
26,9724
|
25,19
|
| 25/02/2025 |
5.568.404 |
-14,57%
|
27,70
|
22,27
|
28,95
|
23,34
|
| 24/02/2025 |
2.072.037 |
-1,23%
|
28,69
|
26,77
|
28,48
|
27,32
|
| 21/02/2025 |
4.467.948 |
-1,67%
|
28,69
|
27,01
|
31,695
|
27,64
|
| 20/02/2025 |
2.444.166 |
0,62%
|
26,56
|
26,82
|
29,42
|
27,50
|
