Stockscreener 앱 받기
27.04
1.67%
-0.46
시간 외 거래:
27.64
0.60
+2.22%
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $31.70 | $27.01 | $4.68 | 7,217,182.0 | -1.67% |
| 2025-02-20 | $29.42 | $26.82 | $2.60 | 3,746,111.0 | +0.62% |
| 2025-02-19 | $30.14 | $26.50 | $3.64 | 6,090,847.0 | +3.41% |
| 2025-02-18 | $28.71 | $25.40 | $3.31 | 3,238,774.0 | +2.05% |
| 2025-02-14 | $27.03 | $25.72 | $1.31 | 2,077,347.0 | -4.22% |
| 2025-02-13 | $27.55 | $25.40 | $2.15 | 2,310,661.0 | +8.03% |
| 2025-02-12 | $28.23 | $24.71 | $3.52 | 2,725,533.0 | -10.13% |
| 2025-02-11 | $29.76 | $27.82 | $1.94 | 2,529,675.0 | -8.75% |
| 2025-02-10 | $31.93 | $28.91 | $3.02 | 2,773,655.0 | +3.07% |
| 2025-02-07 | $30.77 | $28.71 | $2.07 | 1,491,930.0 | -2.53% |
| 2025-02-06 | $30.80 | $28.48 | $2.32 | 2,415,740.0 | +7.88% |
| 2025-02-05 | $29.41 | $26.10 | $3.31 | 2,650,170.0 | +3.85% |
| 2025-02-04 | $27.59 | $22.72 | $4.87 | 4,611,844.0 | +4.97% |
| 2025-02-03 | $27.26 | $25.50 | $1.76 | 2,746,301.0 | -7.49% |
| 2025-01-31 | $29.32 | $27.41 | $1.91 | 2,092,590.0 | -0.53% |
| 2025-01-30 | $29.00 | $27.14 | $1.86 | 2,248,854.0 | +5.80% |
| 2025-01-29 | $27.01 | $25.50 | $1.51 | 1,876,508.0 | -0.52% |
| 2025-01-28 | $27.07 | $23.65 | $3.42 | 3,480,160.0 | +8.68% |
| 2025-01-27 | $29.72 | $23.94 | $5.78 | 6,316,965.0 | -20.04% |
| 2025-01-24 | $32.98 | $30.64 | $2.34 | 1,887,974.0 | -5.57% |
| 2025-01-23 | $33.39 | $31.61 | $1.78 | 1,817,213.0 | -2.40% |
Applied Optoelectronics Inc 주식 (AAOI) 연도별 가격 이력
이 심층 분석에서는 Applied Optoelectronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Optoelectronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $31.93 | $22.72 | $9.21 | 53,842,952.0 | -3.15% |
| 2025-01 | $39.85 | $23.65 | $16.20 | 58,649,180.0 | -24.25% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.50 | $31.33 | $13.17 | 75,888,966.0 | -12.08% |
| 2024-11 | $43.05 | $15.91 | $27.14 | 94,395,192.0 | +163.89% |
| 2024-10 | $20.34 | $12.42 | $7.92 | 55,740,003.0 | +9.15% |
| 2024-09 | $16.99 | $11.48 | $5.51 | 55,444,189.0 | +26.08% |
| 2024-08 | $11.36 | $6.70 | $4.66 | 49,263,797.0 | +18.85% |
| 2024-07 | $12.11 | $7.55 | $4.56 | 45,799,074.0 | +15.20% |
| 2024-06 | $11.11 | $8.25 | $2.86 | 33,411,179.0 | -20.97% |
| 2024-05 | $13.04 | $9.64 | $3.40 | 46,297,324.0 | +6.50% |
| 2024-04 | $14.69 | $9.79 | $4.90 | 36,446,186.0 | -28.93% |
| 2024-03 | $16.29 | $12.38 | $3.91 | 39,782,590.0 | -13.27% |
| 2024-02 | $24.75 | $12.14 | $12.61 | 91,808,912.0 | +1.59% |
| 2024-01 | $22.85 | $14.80 | $8.05 | 57,677,427.0 | -18.58% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $12.98 | $11.10 | 70,391,602.0 | +45.81% |
| 2023-11 | $16.20 | $7.13 | $9.07 | 58,217,446.0 | +78.33% |
| 2023-10 | $11.68 | $6.66 | $5.02 | 34,438,422.0 | -32.27% |
| 2023-09 | $14.29 | $8.82 | $5.47 | 44,362,570.0 | -20.33% |
| 2023-08 | $16.26 | $6.48 | $9.78 | 130,910,380.0 | +104.00% |
| 2023-07 | $11.48 | $5.71 | $5.77 | 81,881,767.0 | +13.26% |
| 2023-06 | $6.94 | $2.08 | $4.86 | 51,768,441.0 | +168.47% |
| 2023-05 | $2.44 | $1.60 | $0.84 | 5,137,495.0 | +14.43% |
| 2023-04 | $2.35 | $1.88 | $0.47 | 2,244,187.0 | -12.22% |
| 2023-03 | $2.91 | $1.70 | $1.21 | 4,289,062.0 | -21.35% |
| 2023-02 | $3.06 | $2.36 | $0.70 | 4,410,380.0 | +17.57% |
| 2023-01 | $2.55 | $1.83 | $0.72 | 2,684,013.0 | +26.46% |
1.99%
자본화:
|
볼륨(24시간):