Stockscreener 앱 받기
98.28
3.17%
2.9417
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $101.5 | $92.22 | $9.28 | 9,127,940.0 | +3.02% |
| 2026-03-03 | $97.40 | $86.05 | $11.35 | 16,895,601.0 | -6.99% |
| 2026-03-02 | $110.0 | $93.78 | $16.22 | 27,054,340.0 | +21.70% |
| 2026-02-27 | $84.31 | $65.57 | $18.74 | 24,362,368.0 | +56.88% |
| 2026-02-26 | $58.98 | $52.85 | $6.13 | 4,768,054.0 | -7.62% |
| 2026-02-25 | $59.25 | $56.85 | $2.40 | 3,587,420.0 | +3.29% |
| 2026-02-24 | $56.61 | $51.00 | $5.61 | 4,184,882.0 | +4.28% |
| 2026-02-23 | $55.09 | $49.95 | $5.13 | 6,234,192.0 | +4.41% |
| 2026-02-20 | $54.30 | $45.96 | $8.34 | 7,959,067.0 | +10.00% |
| 2026-02-19 | $47.00 | $42.71 | $4.29 | 3,203,403.0 | +8.15% |
| 2026-02-18 | $44.67 | $42.56 | $2.11 | 1,854,601.0 | -1.07% |
| 2026-02-17 | $45.49 | $41.12 | $4.37 | 3,324,832.0 | -1.24% |
| 2026-02-13 | $46.66 | $42.05 | $4.61 | 2,742,858.0 | +1.07% |
| 2026-02-12 | $48.95 | $42.51 | $6.44 | 4,183,999.0 | -9.11% |
| 2026-02-11 | $50.80 | $45.30 | $5.50 | 3,492,828.0 | -0.19% |
| 2026-02-10 | $50.10 | $47.03 | $3.07 | 4,341,820.0 | +1.21% |
| 2026-02-09 | $49.13 | $43.11 | $6.02 | 5,944,830.0 | +8.15% |
| 2026-02-06 | $44.79 | $39.64 | $5.15 | 5,388,779.0 | +16.18% |
| 2026-02-05 | $40.40 | $37.02 | $3.38 | 3,816,394.0 | -4.44% |
| 2026-02-04 | $47.01 | $37.99 | $9.02 | 7,190,045.0 | -13.49% |
| 2026-02-03 | $47.44 | $42.25 | $5.19 | 5,617,213.0 | +4.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $110.0 | $86.05 | $23.95 | 53,077,881.0 | +16.61% |
| 2026-02 | $84.31 | $37.02 | $47.29 | 111,029,152.0 | +93.14% |
| 2026-01 | $48.31 | $31.67 | $16.64 | 106,311,929.0 | +25.10% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.96 | $24.83 | $17.13 | 105,314,404.0 | +34.50% |
| 2025-11 | $37.00 | $18.50 | $18.50 | 109,374,526.0 | -24.69% |
| 2025-10 | $38.99 | $25.25 | $13.74 | 120,076,118.0 | +37.14% |
| 2025-09 | $31.13 | $22.04 | $9.09 | 101,401,703.0 | +7.15% |
| 2025-08 | $26.97 | $19.89 | $7.08 | 117,407,883.0 | +5.82% |
| 2025-07 | $31.58 | $22.40 | $9.18 | 96,832,269.0 | -10.98% |
| 2025-06 | $28.01 | $15.06 | $12.95 | 115,964,087.0 | +66.60% |
| 2025-05 | $21.16 | $12.56 | $8.60 | 81,884,751.0 | +20.56% |
| 2025-04 | $16.43 | $9.71 | $6.72 | 75,266,565.0 | -16.68% |
| 2025-03 | $23.70 | $13.82 | $9.88 | 95,290,702.0 | -29.78% |
| 2025-02 | $31.93 | $20.35 | $11.58 | 79,423,294.0 | -21.70% |
| 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% |
2.94%
0.12%
자본화:
|
볼륨(24시간):