Stockscreener 앱 받기
184.74
6.88%
11.76
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $188.9 | $174.2 | $14.72 | 5,891,475.0 | +6.95% |
| 2026-05-04 | $189.5 | $172.6 | $16.90 | 10,148,667.0 | -5.74% |
| 2026-05-01 | $191.9 | $158.0 | $33.85 | 13,153,895.0 | +11.65% |
| 2026-04-30 | $165.8 | $149.7 | $16.04 | 8,703,074.0 | +7.54% |
| 2026-04-29 | $154.3 | $138.1 | $16.22 | 9,384,971.0 | +11.34% |
| 2026-04-28 | $146.9 | $135.4 | $11.50 | 6,873,200.0 | -5.84% |
| 2026-04-27 | $153.4 | $141.6 | $11.87 | 9,262,687.0 | -10.11% |
| 2026-04-24 | $164.9 | $140.0 | $24.87 | 13,879,946.0 | +17.74% |
| 2026-04-23 | $153.2 | $132.6 | $20.57 | 8,067,585.0 | -7.82% |
| 2026-04-22 | $159.2 | $138.6 | $20.53 | 9,778,904.0 | -0.76% |
| 2026-04-21 | $173.4 | $149.7 | $23.73 | 10,229,258.0 | -7.89% |
| 2026-04-20 | $163.6 | $151.7 | $11.94 | 6,509,981.0 | +2.54% |
| 2026-04-17 | $161.5 | $152.5 | $8.97 | 8,544,759.0 | +1.33% |
| 2026-04-16 | $157.4 | $136.4 | $21.04 | 10,590,107.0 | +10.36% |
| 2026-04-15 | $146.0 | $135.1 | $10.89 | 9,550,901.0 | -2.62% |
| 2026-04-14 | $154.7 | $142.2 | $12.55 | 10,689,796.0 | -4.44% |
| 2026-04-13 | $155.4 | $143.5 | $11.90 | 10,880,604.0 | +1.72% |
| 2026-04-10 | $154.8 | $128.0 | $26.73 | 21,813,293.0 | +12.98% |
| 2026-04-09 | $145.1 | $127.1 | $17.99 | 16,785,596.0 | +0.45% |
| 2026-04-08 | $134.5 | $119.0 | $15.46 | 14,600,217.0 | +12.80% |
| 2026-04-07 | $118.7 | $108.8 | $9.92 | 11,670,339.0 | +9.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $191.9 | $158.0 | $33.85 | 29,194,037.0 | +12.56% |
| 2026-04 | $173.4 | $81.56 | $91.85 | 246,949,329.0 | +94.30% |
| 2026-03 | $129.0 | $78.58 | $50.39 | 294,693,775.0 | +0.43% |
| 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% |
1.58%
3.26%
자본화:
|
볼륨(24시간):