Stockscreener 앱 받기
99.39
1.49%
-1.67
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $103.6 | $97.59 | $5.99 | 1,914,108.0 | -1.61% |
| 2026-09-23 | $107.3 | $100.4 | $6.90 | 6,535,409.0 | -5.55% |
| 2026-09-22 | $110.7 | $103.9 | $6.84 | 7,402,195.0 | -1.54% |
| 2026-09-21 | $109.7 | $104.9 | $4.81 | 8,022,430.0 | +3.33% |
| 2026-09-18 | $105.4 | $98.52 | $6.92 | 9,851,203.0 | +7.25% |
| 2026-09-17 | $102.3 | $96.36 | $5.99 | 7,755,635.0 | +1.36% |
| 2026-09-16 | $99.60 | $94.00 | $5.60 | 6,996,119.0 | +1.52% |
| 2026-09-15 | $99.79 | $95.08 | $4.71 | 4,573,748.0 | -0.49% |
| 2026-09-14 | $101.1 | $95.67 | $5.46 | 8,481,139.0 | -9.11% |
| 2026-09-11 | $108.7 | $104.1 | $4.59 | 4,969,799.0 | +2.00% |
| 2026-09-10 | $109.8 | $103.0 | $6.79 | 5,667,426.0 | -4.30% |
| 2026-09-09 | $113.6 | $107.6 | $6.02 | 5,856,137.0 | -3.25% |
| 2026-09-08 | $116.9 | $107.8 | $9.10 | 11,892,180.0 | +5.70% |
| 2026-09-04 | $106.6 | $100.5 | $6.02 | 6,746,870.0 | +5.13% |
| 2026-09-03 | $103.1 | $96.96 | $6.18 | 5,871,056.0 | -2.67% |
| 2026-09-02 | $104.7 | $100.8 | $3.94 | 4,053,055.0 | -0.25% |
| 2026-09-01 | $105.7 | $101.2 | $4.51 | 4,841,057.0 | -3.99% |
| 2026-08-31 | $108.7 | $104.1 | $4.61 | 4,589,407.0 | +1.37% |
| 2026-08-28 | $110.9 | $105.2 | $5.75 | 5,677,095.0 | -6.22% |
| 2026-08-27 | $118.9 | $111.3 | $7.60 | 6,174,452.0 | -0.42% |
| 2026-08-26 | $114.2 | $110.0 | $4.20 | 4,516,010.0 | +0.54% |
| 2026-08-25 | $115.1 | $110.2 | $4.84 | 6,694,278.0 | +5.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $116.9 | $94.00 | $22.90 | 111,429,566.0 | -7.67% |
| 2026-08 | $161.0 | $88.13 | $72.86 | 253,686,180.0 | +14.18% |
| 2026-07 | $147.5 | $76.01 | $71.53 | 193,935,952.0 | -36.34% |
| 2026-06 | $209.6 | $127.0 | $82.63 | 301,005,072.0 | -6.47% |
| 2026-05 | $233.7 | $143.6 | $90.09 | 241,023,217.0 | -3.62% |
| 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% |
0.92%
1.06%
자본화:
|
볼륨(24시간):