10,970€
-2,38%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,14 | 11,26 | 10,80 | 10,98 | -2,29% | - |
| 30.04.2024 | 11,31 | 11,64 | 11,08 | 11,24 | -0,64% | - |
| 29.04.2024 | 10,60 | 11,33 | 10,60 | 11,31 | 5,11% | - |
| 26.04.2024 | 10,54 | 11,05 | 10,49 | 10,76 | 2,14% | 45,00 |
| 25.04.2024 | 10,40 | 10,58 | 10,11 | 10,54 | 1,10% | 100,00 |
| 24.04.2024 | 9,95 | 10,44 | 9,94 | 10,42 | 5,47% | - |
| 23.04.2024 | 10,03 | 10,16 | 9,78 | 9,88 | -0,60% | 75,00 |
| 22.04.2024 | 9,70 | 10,08 | 9,58 | 9,94 | 1,74% | - |
| 19.04.2024 | 10,08 | 10,18 | 9,64 | 9,77 | -3,84% | - |
| 18.04.2024 | 10,45 | 10,53 | 10,08 | 10,16 | -2,96% | - |
| 17.04.2024 | 10,91 | 11,00 | 10,45 | 10,47 | -4,21% | - |
| 16.04.2024 | 10,87 | 11,07 | 10,55 | 10,93 | 0,46% | 70,00 |
| 15.04.2024 | 10,94 | 11,09 | 10,59 | 10,88 | -1,09% | - |
| 12.04.2024 | 11,03 | 11,18 | 10,65 | 11,00 | -0,27% | - |
| 11.04.2024 | 10,73 | 11,50 | 10,59 | 11,03 | 2,89% | 540,00 |
| 10.04.2024 | 10,44 | 11,64 | 10,38 | 10,72 | 2,10% | - |
| 09.04.2024 | 10,64 | 11,09 | 10,02 | 10,50 | -2,17% | 877,00 |
| 08.04.2024 | 10,52 | 10,79 | 10,45 | 10,73 | 2,75% | - |
| 05.04.2024 | 10,70 | 10,75 | 10,42 | 10,45 | -2,38% | - |
| 04.04.2024 | 10,80 | 11,09 | 10,56 | 10,70 | -0,09% | 10,00 |
| 03.04.2024 | 11,07 | 11,21 | 10,65 | 10,71 | -3,45% | - |
| 02.04.2024 | 11,55 | 11,77 | 10,95 | 11,09 | -3,46% | 271,00 |
| 28.03.2024 | 11,44 | 11,60 | 11,12 | 11,49 | 0,46% | - |
| 27.03.2024 | 10,26 | 11,62 | 10,26 | 11,44 | 11,31% | 100,00 |
| 26.03.2024 | 10,56 | 11,11 | 10,19 | 10,28 | -2,58% | 40,00 |
| 25.03.2024 | 13,62 | 13,74 | 9,73 | 10,55 | -21,81% | 3.033,00 |
| 22.03.2024 | 13,64 | 13,79 | 13,46 | 13,49 | -1,75% | - |
| 21.03.2024 | 13,99 | 14,28 | 13,64 | 13,73 | -1,88% | 350,00 |
| 20.03.2024 | 13,25 | 14,00 | 13,12 | 13,99 | 5,76% | 350,00 |
| 19.03.2024 | 13,36 | 13,45 | 12,79 | 13,23 | -0,90% | 100,00 |
| 18.03.2024 | 13,07 | 13,67 | 13,00 | 13,35 | 2,14% | 200,00 |
| 15.03.2024 | 13,30 | 13,47 | 12,99 | 13,07 | -1,80% | 506,00 |
| 14.03.2024 | 13,93 | 13,97 | 13,14 | 13,31 | -4,24% | 1.120,00 |
| 13.03.2024 | 14,32 | 14,54 | 13,78 | 13,90 | -3,37% | 20,00 |
| 12.03.2024 | 14,87 | 15,09 | 13,90 | 14,39 | -2,94% | 2.140,00 |
| 11.03.2024 | 14,81 | 15,18 | 14,69 | 14,82 | -0,54% | - |
| 08.03.2024 | 15,85 | 16,13 | 14,86 | 14,90 | -5,16% | - |
| 07.03.2024 | 15,32 | 15,88 | 15,17 | 15,71 | 1,77% | - |
| 06.03.2024 | 15,38 | 15,55 | 14,93 | 15,44 | 1,50% | 5,00 |
| 05.03.2024 | 15,43 | 15,54 | 14,97 | 15,21 | -1,36% | 515,00 |
| 04.03.2024 | 16,22 | 16,95 | 15,30 | 15,42 | -5,40% | - |
| 01.03.2024 | 15,06 | 17,19 | 14,99 | 16,30 | 7,47% | 1.085,00 |
| 29.02.2024 | 14,62 | 15,37 | 14,61 | 15,17 | 3,78% | - |
| 28.02.2024 | 15,25 | 15,47 | 14,59 | 14,62 | -4,29% | - |
| 27.02.2024 | 14,91 | 15,42 | 14,79 | 15,27 | 2,41% | 40,00 |
| 26.02.2024 | 14,66 | 15,17 | 14,58 | 14,91 | 1,64% | 10,00 |
| 23.02.2024 | 14,78 | 15,04 | 14,62 | 14,67 | -1,20% | 45,00 |
| 22.02.2024 | 16,11 | 16,45 | 14,74 | 14,85 | -7,81% | 280,00 |
| 21.02.2024 | 15,68 | 17,09 | 15,48 | 16,11 | 2,84% | 146,00 |
| 20.02.2024 | 16,21 | 16,56 | 15,34 | 15,66 | -3,39% | 310,00 |
| 19.02.2024 | 16,41 | 16,51 | 16,21 | 16,21 | -1,34% | 100,00 |
| 16.02.2024 | 16,90 | 17,27 | 16,32 | 16,43 | -2,49% | 1.020,00 |
| 15.02.2024 | 17,46 | 17,79 | 16,55 | 16,85 | -3,60% | 800,00 |
| 14.02.2024 | 16,09 | 17,52 | 15,91 | 17,48 | 8,62% | 1.145,00 |
| 13.02.2024 | 16,71 | 16,82 | 15,59 | 16,09 | -4,10% | 1.270,00 |
| 12.02.2024 | 16,21 | 17,00 | 16,05 | 16,78 | 5,40% | 2.157,00 |
| 09.02.2024 | 15,74 | 16,20 | 15,57 | 15,92 | 2,05% | 500,00 |
| 08.02.2024 | 14,38 | 16,04 | 14,16 | 15,60 | 8,77% | 1.083,00 |
| 07.02.2024 | 13,95 | 14,52 | 13,71 | 14,34 | 2,89% | 100,00 |
| 06.02.2024 | 13,73 | 13,99 | 13,60 | 13,94 | 1,90% | 140,00 |
| 05.02.2024 | 14,02 | 14,37 | 13,55 | 13,68 | -1,62% | 28,00 |
| 02.02.2024 | 13,87 | 14,26 | 13,72 | 13,91 | -0,25% | 2.500,00 |
| 01.02.2024 | 13,76 | 14,13 | 13,47 | 13,94 | 1,36% | 325,00 |
| 31.01.2024 | 14,51 | 14,52 | 13,75 | 13,75 | -5,80% | - |
| 30.01.2024 | 14,94 | 15,10 | 14,05 | 14,60 | -2,23% | 870,00 |
| 29.01.2024 | 14,54 | 14,99 | 14,38 | 14,93 | 2,49% | 88,00 |
| 26.01.2024 | 15,03 | 15,10 | 14,40 | 14,57 | -3,38% | 802,00 |
| 25.01.2024 | 15,57 | 16,06 | 14,84 | 15,08 | -2,99% | 160,00 |
| 24.01.2024 | 15,57 | 16,32 | 15,04 | 15,55 | 0,68% | 1.020,00 |
| 23.01.2024 | 15,06 | 16,03 | 15,02 | 15,44 | 2,81% | - |
| 22.01.2024 | 15,37 | 15,87 | 14,90 | 15,02 | -2,29% | 2.700,00 |
| 19.01.2024 | 15,81 | 16,00 | 15,23 | 15,37 | -2,58% | 803,00 |
| 18.01.2024 | 15,66 | 16,50 | 15,64 | 15,78 | 0,75% | 114,00 |
| 17.01.2024 | 15,97 | 16,02 | 15,40 | 15,66 | -1,90% | 650,00 |
| 16.01.2024 | 16,33 | 16,83 | 15,77 | 15,96 | -2,25% | 3.029,00 |
| 15.01.2024 | 16,03 | 16,40 | 15,95 | 16,33 | 2,32% | - |
| 12.01.2024 | 16,63 | 16,92 | 15,80 | 15,96 | -4,04% | 629,00 |
| 11.01.2024 | 17,03 | 17,50 | 16,08 | 16,63 | -2,31% | 130,00 |
| 10.01.2024 | 17,18 | 18,54 | 16,57 | 17,03 | 1,58% | 4.021,00 |
| 09.01.2024 | 20,10 | 21,12 | 15,73 | 16,76 | -16,45% | 2.065,00 |
| 08.01.2024 | 20,45 | 20,99 | 19,61 | 20,06 | -2,57% | 1.746,00 |
| 05.01.2024 | 20,62 | 20,99 | 20,38 | 20,59 | 0,00% | 825,00 |
| 04.01.2024 | 21,33 | 21,44 | 20,31 | 20,59 | -2,51% | 279,00 |
| 03.01.2024 | 23,03 | 23,15 | 20,68 | 21,12 | -7,93% | 1.487,00 |
| 02.01.2024 | 25,62 | 25,62 | 22,47 | 22,94 | -10,44% | 124,00 |
| 29.12.2023 | 25,32 | 25,62 | 25,20 | 25,62 | 1,55% | - |
| 28.12.2023 | 26,02 | 26,20 | 25,09 | 25,23 | -3,07% | 328,00 |
| 27.12.2023 | 25,61 | 26,94 | 25,60 | 26,03 | 1,74% | 50,00 |
| 22.12.2023 | 25,83 | 26,27 | 25,22 | 25,58 | -0,54% | 260,00 |
| 21.12.2023 | 24,96 | 26,32 | 24,96 | 25,72 | 2,70% | 190,00 |
| 20.12.2023 | 25,96 | 26,78 | 24,86 | 25,05 | -2,81% | 330,00 |
| 19.12.2023 | 25,60 | 26,51 | 25,41 | 25,77 | 0,82% | 1.466,00 |
| 18.12.2023 | 25,51 | 26,43 | 25,14 | 25,56 | 0,61% | 1.073,00 |
| 15.12.2023 | 27,21 | 28,12 | 25,18 | 25,41 | -6,67% | 2.210,00 |
| 14.12.2023 | 24,71 | 27,74 | 24,71 | 27,22 | 10,47% | 865,00 |
| 13.12.2023 | 23,48 | 25,06 | 23,07 | 24,64 | 5,19% | - |
| 12.12.2023 | 23,92 | 24,26 | 22,75 | 23,43 | -2,11% | 85,00 |
| 11.12.2023 | 24,01 | 24,70 | 23,48 | 23,93 | -0,02% | 630,00 |
| 08.12.2023 | 22,91 | 24,16 | 22,76 | 23,94 | 4,79% | 135,00 |
| 07.12.2023 | 22,42 | 22,94 | 22,17 | 22,84 | 1,51% | - |