32,480€
0,78%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,04 | 33,44 | 32,21 | 32,21 | -0,06% | 3.249,00 |
| 23.04.2024 | 31,69 | 32,23 | 31,69 | 32,23 | 1,42% | 615,00 |
| 22.04.2024 | 32,12 | 32,30 | 31,30 | 31,78 | -1,30% | 3.959,00 |
| 19.04.2024 | 33,68 | 33,68 | 32,20 | 32,20 | -5,89% | 2.476,00 |
| 18.04.2024 | 34,49 | 34,96 | 33,90 | 34,22 | 4,84% | 4.784,00 |
| 17.04.2024 | 32,96 | 33,54 | 32,64 | 32,64 | -6,36% | 2.431,00 |
| 16.04.2024 | 34,65 | 35,10 | 34,00 | 34,85 | -1,83% | 7.323,00 |
| 15.04.2024 | 36,04 | 36,53 | 35,50 | 35,50 | -1,69% | 4.031,00 |
| 12.04.2024 | 36,49 | 36,79 | 36,11 | 36,11 | -2,07% | 467,00 |
| 11.04.2024 | 36,41 | 36,88 | 36,15 | 36,88 | 2,77% | 1.761,00 |
| 10.04.2024 | 35,82 | 36,14 | 35,69 | 35,88 | -0,79% | 865,00 |
| 09.04.2024 | 35,96 | 36,45 | 35,96 | 36,17 | -0,55% | 1.791,00 |
| 08.04.2024 | 35,88 | 36,42 | 35,70 | 36,37 | -2,31% | 6.972,00 |
| 05.04.2024 | 36,61 | 37,23 | 36,32 | 37,23 | -1,63% | 8.635,00 |
| 04.04.2024 | 38,54 | 39,22 | 37,84 | 37,84 | -3,60% | 2.790,00 |
| 03.04.2024 | 38,75 | 39,26 | 38,23 | 39,26 | 1,70% | 4.123,00 |
| 02.04.2024 | 39,76 | 39,77 | 38,00 | 38,60 | -6,54% | 5.805,00 |
| 28.03.2024 | 40,80 | 41,35 | 40,80 | 41,30 | 0,12% | 88,00 |
| 27.03.2024 | 41,45 | 41,45 | 40,85 | 41,25 | -0,12% | 713,00 |
| 26.03.2024 | 40,95 | 41,60 | 40,95 | 41,30 | 1,72% | 1.601,00 |
| 25.03.2024 | 40,70 | 41,05 | 40,55 | 40,60 | 2,14% | 1.367,00 |
| 22.03.2024 | 39,50 | 40,80 | 38,85 | 39,75 | -5,02% | 3.840,00 |
| 21.03.2024 | 41,00 | 42,15 | 40,55 | 41,85 | 3,33% | 1.818,00 |
| 20.03.2024 | 39,40 | 41,00 | 39,05 | 40,50 | 1,76% | 3.582,00 |
| 19.03.2024 | 40,45 | 41,90 | 38,85 | 39,80 | -4,78% | 6.545,00 |
| 18.03.2024 | 42,50 | 42,50 | 41,00 | 41,80 | 4,76% | 3.191,00 |
| 15.03.2024 | 39,65 | 40,30 | 39,65 | 39,90 | 1,40% | 1.810,00 |
| 14.03.2024 | 40,15 | 40,55 | 39,05 | 39,35 | -1,99% | 2.531,00 |
| 13.03.2024 | 41,65 | 42,45 | 40,15 | 40,15 | -4,63% | 4.944,00 |
| 12.03.2024 | 40,70 | 42,50 | 40,70 | 42,10 | 5,65% | 1.873,00 |
| 11.03.2024 | 41,15 | 41,15 | 39,55 | 39,85 | -5,90% | 9.779,00 |
| 08.03.2024 | 43,00 | 43,40 | 41,20 | 42,35 | -3,53% | 5.123,00 |
| 07.03.2024 | 43,35 | 44,50 | 42,85 | 43,90 | -3,83% | 13.723,00 |
| 06.03.2024 | 44,60 | 45,70 | 44,40 | 45,65 | 6,66% | 1.420,00 |
| 05.03.2024 | 44,40 | 44,40 | 42,80 | 42,80 | -5,73% | 8.101,00 |
| 04.03.2024 | 45,40 | 46,95 | 45,00 | 45,40 | -0,22% | 7.299,00 |
| 01.03.2024 | 44,00 | 45,50 | 43,85 | 45,50 | 5,94% | 7.448,00 |
| 29.02.2024 | 43,20 | 43,65 | 42,50 | 42,95 | 2,63% | 4.221,00 |
| 28.02.2024 | 42,05 | 42,85 | 41,80 | 41,85 | -1,88% | 2.508,00 |
| 27.02.2024 | 43,00 | 43,60 | 42,50 | 42,65 | -2,40% | 2.420,00 |
| 26.02.2024 | 45,00 | 45,30 | 43,15 | 43,70 | -1,58% | 11.249,00 |
| 23.02.2024 | 44,85 | 45,20 | 44,40 | 44,40 | -1,11% | 2.084,00 |
| 22.02.2024 | 43,05 | 44,90 | 43,05 | 44,90 | 13,24% | 6.083,00 |
| 21.02.2024 | 40,95 | 41,35 | 39,65 | 39,65 | -0,75% | 5.049,00 |
| 20.02.2024 | 42,00 | 42,30 | 39,30 | 39,95 | -4,54% | 7.842,00 |
| 19.02.2024 | 42,55 | 43,80 | 41,85 | 41,85 | -2,22% | 2.572,00 |
| 16.02.2024 | 43,75 | 44,50 | 42,80 | 42,80 | -3,93% | 3.351,00 |
| 15.02.2024 | 44,00 | 44,55 | 43,60 | 44,55 | 3,48% | 2.222,00 |
| 14.02.2024 | 43,40 | 43,75 | 43,00 | 43,05 | 4,24% | 2.590,00 |
| 13.02.2024 | 41,75 | 42,40 | 40,55 | 41,30 | -0,96% | 1.837,00 |
| 12.02.2024 | 42,15 | 42,55 | 41,70 | 41,70 | 0,36% | 2.005,00 |
| 09.02.2024 | 41,05 | 41,90 | 39,90 | 41,55 | -1,07% | 2.077,00 |
| 08.02.2024 | 40,80 | 42,00 | 40,75 | 42,00 | 8,25% | 2.266,00 |
| 07.02.2024 | 38,10 | 38,80 | 37,70 | 38,80 | 2,65% | 1.118,00 |
| 06.02.2024 | 38,85 | 39,00 | 37,60 | 37,80 | 0,13% | 2.299,00 |
| 05.02.2024 | 38,00 | 38,90 | 37,05 | 37,75 | -2,71% | 2.961,00 |
| 02.02.2024 | 38,20 | 39,10 | 38,20 | 38,80 | 3,88% | 2.147,00 |
| 01.02.2024 | 37,70 | 37,80 | 36,75 | 37,35 | 1,22% | 653,00 |
| 31.01.2024 | 36,25 | 36,90 | 36,25 | 36,90 | 2,07% | 988,00 |
| 30.01.2024 | 36,80 | 37,00 | 36,15 | 36,15 | 1,12% | 820,00 |
| 29.01.2024 | 36,10 | 36,45 | 35,65 | 35,75 | -0,56% | 1.134,00 |
| 26.01.2024 | 36,00 | 36,00 | 35,45 | 35,95 | -3,75% | 1.289,00 |
| 25.01.2024 | 37,50 | 38,00 | 37,35 | 37,35 | -1,71% | 199,00 |
| 24.01.2024 | 37,35 | 38,25 | 36,65 | 38,00 | 3,68% | 7.155,00 |
| 23.01.2024 | 37,05 | 37,05 | 36,40 | 36,65 | -2,27% | 3.412,00 |
| 22.01.2024 | 36,90 | 37,95 | 36,90 | 37,50 | 0,27% | 3.523,00 |
| 19.01.2024 | 35,70 | 37,40 | 35,10 | 37,40 | 8,56% | 10.131,00 |
| 18.01.2024 | 33,10 | 34,95 | 33,00 | 34,45 | 6,00% | 5.917,00 |
| 17.01.2024 | 32,05 | 32,50 | 31,95 | 32,50 | -1,52% | 409,00 |
| 16.01.2024 | 32,30 | 33,50 | 32,25 | 33,00 | 1,85% | 1.078,00 |
| 15.01.2024 | 32,20 | 32,40 | 32,00 | 32,40 | 1,25% | 259,00 |
| 12.01.2024 | 31,90 | 32,00 | 31,80 | 32,00 | 0,63% | 710,00 |
| 11.01.2024 | 31,35 | 32,10 | 31,60 | 31,80 | 2,58% | 1.415,00 |
| 10.01.2024 | 31,35 | 31,80 | 31,00 | 31,00 | -1,90% | 1.527,00 |
| 09.01.2024 | 31,50 | 31,60 | 31,10 | 31,60 | -0,32% | 880,00 |
| 08.01.2024 | 29,65 | 31,70 | 29,50 | 31,70 | 5,67% | 2.106,00 |
| 05.01.2024 | 29,30 | 30,00 | 29,30 | 30,00 | 2,39% | 266,00 |
| 04.01.2024 | 29,05 | 29,55 | 29,05 | 29,30 | -1,01% | 2.236,00 |
| 03.01.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 766,00 |
| 02.01.2024 | 30,80 | 30,85 | 28,00 | 29,80 | -2,13% | 4.442,00 |
| 29.12.2023 | 30,75 | 30,75 | 30,45 | 30,45 | -0,81% | 303,00 |
| 28.12.2023 | 30,85 | 31,00 | 30,50 | 30,70 | -1,60% | 725,00 |
| 27.12.2023 | 31,20 | 31,35 | 31,10 | 31,20 | 0,32% | 536,00 |
| 22.12.2023 | 30,65 | 31,20 | 30,65 | 31,10 | -0,80% | 806,00 |
| 21.12.2023 | 31,15 | 31,35 | 31,15 | 31,35 | 1,29% | 460,00 |
| 20.12.2023 | 31,80 | 31,80 | 30,80 | 30,95 | -2,52% | 1.301,00 |
| 19.12.2023 | 31,20 | 31,85 | 30,95 | 31,75 | 3,59% | 2.436,00 |
| 18.12.2023 | 30,95 | 30,95 | 30,45 | 30,65 | -1,45% | 2.905,00 |
| 15.12.2023 | 31,55 | 31,60 | 30,65 | 31,10 | 3,32% | 2.732,00 |
| 14.12.2023 | 30,00 | 30,25 | 29,90 | 30,10 | 0,84% | 1.803,00 |
| 13.12.2023 | 29,30 | 29,85 | 29,15 | 29,85 | 6,80% | 3.348,00 |
| 12.12.2023 | 28,00 | 28,00 | 27,95 | 27,95 | -1,06% | 303,00 |
| 11.12.2023 | 27,50 | 28,25 | 27,35 | 28,25 | 3,48% | 1.427,00 |
| 08.12.2023 | 27,15 | 27,33 | 27,08 | 27,30 | 2,44% | - |
| 07.12.2023 | 26,90 | 26,90 | 26,30 | 26,65 | -3,96% | 2.318,00 |
| 06.12.2023 | 27,40 | 28,15 | 27,30 | 27,75 | 1,83% | 2.517,00 |
| 05.12.2023 | 27,15 | 27,30 | 26,75 | 27,25 | -4,22% | 2.016,00 |
| 04.12.2023 | 28,50 | 28,75 | 28,45 | 28,45 | -1,73% | 475,00 |
| 01.12.2023 | 28,60 | 28,95 | 28,50 | 28,95 | 1,22% | 2.206,00 |
| 30.11.2023 | 28,90 | 29,15 | 28,60 | 28,60 | 3,25% | 2.767,00 |