29,500€
-6,94%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,15 | 29,70 | 29,15 | 29,50 | -6,94% | - |
| 25.04.2024 | 32,53 | 32,53 | 31,70 | 31,70 | -1,80% | 632,00 |
| 24.04.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 2,72% | - |
| 23.04.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -2,41% | - |
| 22.04.2024 | 31,46 | 32,20 | 31,46 | 32,20 | -3,01% | 193,00 |
| 19.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,99% | - |
| 18.04.2024 | 34,95 | 35,15 | 34,23 | 34,23 | 3,60% | - |
| 17.04.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -4,80% | - |
| 16.04.2024 | 34,85 | 34,99 | 34,62 | 34,70 | -3,07% | - |
| 15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,90% | - |
| 12.04.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 0,32% | - |
| 11.04.2024 | 35,69 | 36,01 | 35,69 | 36,01 | 0,77% | 400,00 |
| 10.04.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,61% | - |
| 09.04.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,40% | - |
| 08.04.2024 | 35,68 | 35,81 | 35,68 | 35,81 | -3,74% | 461,00 |
| 05.04.2024 | 36,44 | 37,20 | 36,44 | 37,20 | -2,50% | 250,00 |
| 04.04.2024 | 38,04 | 38,16 | 38,00 | 38,16 | -2,17% | 230,00 |
| 03.04.2024 | 38,12 | 39,15 | 38,12 | 39,00 | 0,30% | 540,00 |
| 02.04.2024 | 38,89 | 38,89 | 38,89 | 38,89 | -3,51% | - |
| 28.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,71% | - |
| 27.03.2024 | 40,85 | 41,05 | 40,85 | 41,00 | 0,99% | 70,00 |
| 26.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,99% | - |
| 25.03.2024 | 40,40 | 41,85 | 40,40 | 41,85 | 6,08% | 166,00 |
| 22.03.2024 | 39,40 | 40,50 | 39,40 | 39,45 | -4,25% | 33,00 |
| 21.03.2024 | 40,30 | 41,20 | 40,30 | 41,20 | 1,85% | 100,00 |
| 20.03.2024 | 39,30 | 40,50 | 39,30 | 40,45 | 1,51% | 202,00 |
| 19.03.2024 | 39,85 | 41,05 | 39,85 | 39,85 | -7,11% | 324,00 |
| 18.03.2024 | 41,00 | 42,90 | 41,00 | 42,90 | 6,45% | 320,00 |
| 15.03.2024 | 39,35 | 40,30 | 39,35 | 40,30 | -1,23% | 18,00 |
| 14.03.2024 | 40,90 | 40,90 | 39,80 | 40,80 | 0,00% | 340,00 |
| 13.03.2024 | 40,85 | 42,00 | 40,75 | 40,80 | -2,63% | 1.706,00 |
| 12.03.2024 | 40,70 | 42,00 | 40,70 | 41,90 | 3,71% | 205,00 |
| 11.03.2024 | 40,45 | 41,10 | 39,80 | 40,40 | -3,92% | 875,00 |
| 08.03.2024 | 42,80 | 43,60 | 41,50 | 42,05 | -4,54% | 816,00 |
| 07.03.2024 | 44,00 | 44,05 | 42,85 | 44,05 | -3,19% | 235,00 |
| 06.03.2024 | 44,30 | 45,60 | 44,30 | 45,50 | 4,60% | 165,00 |
| 05.03.2024 | 43,50 | 44,00 | 43,50 | 43,50 | -5,02% | 694,00 |
| 04.03.2024 | 44,60 | 47,00 | 44,60 | 45,80 | 1,44% | 426,00 |
| 01.03.2024 | 43,50 | 45,15 | 43,50 | 45,15 | 4,27% | 636,00 |
| 29.02.2024 | 43,60 | 43,60 | 43,25 | 43,30 | 3,10% | 930,00 |
| 28.02.2024 | 41,85 | 43,15 | 41,85 | 42,00 | -4,22% | 93,00 |
| 27.02.2024 | 42,00 | 43,85 | 41,95 | 43,85 | -0,90% | 80,00 |
| 26.02.2024 | 43,55 | 44,25 | 43,55 | 44,25 | -0,73% | 179,00 |
| 23.02.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 3,06% | - |
| 22.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 7,45% | - |
| 21.02.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -3,01% | - |
| 20.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,12% | - |
| 19.02.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -5,89% | - |
| 16.02.2024 | 42,80 | 45,20 | 42,80 | 44,15 | -1,12% | 981,00 |
| 15.02.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 2,06% | 50,00 |
| 14.02.2024 | 42,30 | 43,90 | 42,30 | 43,75 | 6,32% | 445,00 |
| 13.02.2024 | 41,15 | 42,35 | 41,15 | 41,15 | -3,06% | 230,00 |
| 12.02.2024 | 40,50 | 42,80 | 40,50 | 42,45 | 2,78% | 147,00 |
| 09.02.2024 | 40,10 | 41,30 | 39,00 | 41,30 | -0,96% | 1.309,00 |
| 08.02.2024 | 40,40 | 41,70 | 40,40 | 41,70 | 10,17% | 670,00 |
| 07.02.2024 | 37,80 | 37,85 | 37,80 | 37,85 | -0,79% | 100,00 |
| 06.02.2024 | 38,10 | 38,15 | 37,20 | 38,15 | 0,26% | 200,00 |
| 05.02.2024 | 37,15 | 38,20 | 37,15 | 38,05 | -2,56% | 120,00 |
| 02.02.2024 | 37,60 | 39,05 | 37,55 | 39,05 | 5,54% | 450,00 |
| 01.02.2024 | 36,95 | 37,50 | 36,95 | 37,00 | -0,54% | 236,00 |
| 31.01.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 3,33% | 132,00 |
| 30.01.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | 180,00 |
| 29.01.2024 | 35,35 | 35,40 | 35,35 | 35,40 | 0,71% | 108,00 |
| 26.01.2024 | 35,20 | 35,20 | 35,15 | 35,15 | -5,76% | 150,00 |
| 25.01.2024 | 37,10 | 37,30 | 37,10 | 37,30 | -1,19% | 100,00 |
| 24.01.2024 | 36,70 | 37,75 | 36,70 | 37,75 | 4,14% | 60,00 |
| 23.01.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -5,35% | - |
| 22.01.2024 | 36,65 | 38,40 | 36,65 | 38,30 | 3,23% | 1.139,00 |
| 19.01.2024 | 35,35 | 37,10 | 35,35 | 37,10 | 6,61% | 478,00 |
| 18.01.2024 | 32,75 | 34,80 | 32,75 | 34,80 | 6,91% | 1.801,00 |
| 17.01.2024 | 31,70 | 32,60 | 31,70 | 32,55 | -0,61% | 250,00 |
| 16.01.2024 | 31,60 | 32,75 | 31,60 | 32,75 | 3,15% | 1.230,00 |
| 15.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,95% | - |
| 12.01.2024 | 31,30 | 31,45 | 31,30 | 31,45 | -0,94% | - |
| 11.01.2024 | 31,20 | 32,00 | 31,20 | 31,75 | 2,58% | 1.630,00 |
| 10.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 09.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 3,34% | - |
| 08.01.2024 | 29,10 | 29,95 | 29,10 | 29,95 | 0,00% | 210,00 |
| 05.01.2024 | 28,95 | 29,95 | 28,95 | 29,95 | 3,28% | 48,00 |
| 04.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -4,76% | - |
| 03.01.2024 | 29,30 | 30,45 | 29,30 | 30,45 | 1,16% | 20,00 |
| 02.01.2024 | 30,30 | 30,60 | 29,20 | 30,10 | -3,22% | 580,00 |
| 29.12.2023 | 31,10 | 31,10 | 31,10 | 31,10 | 2,98% | 36,00 |
| 28.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.12.2023 | 30,70 | 31,50 | 30,20 | 30,20 | -3,05% | 1.202,00 |
| 22.12.2023 | 30,35 | 31,35 | 29,80 | 31,15 | 1,63% | 2.320,00 |
| 21.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | -1,76% | - |
| 20.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 19.12.2023 | 31,05 | 31,80 | 31,05 | 31,80 | 5,12% | 1,00 |
| 18.12.2023 | 30,25 | 30,25 | 30,25 | 30,25 | -1,94% | - |
| 15.12.2023 | 30,65 | 31,65 | 30,65 | 30,85 | 3,52% | 275,00 |
| 14.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | - |
| 13.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 5,43% | 175,00 |
| 12.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -3,16% | - |
| 11.12.2023 | 27,25 | 28,50 | 27,25 | 28,50 | 6,54% | 25,00 |
| 08.12.2023 | 26,75 | 26,75 | 26,75 | 26,75 | 0,94% | - |
| 07.12.2023 | 26,50 | 26,50 | 26,50 | 26,50 | -3,11% | - |
| 06.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | -1,08% | - |
| 05.12.2023 | 28,00 | 28,00 | 27,65 | 27,65 | -5,47% | 190,00 |
| 04.12.2023 | 28,40 | 29,25 | 28,40 | 29,25 | 3,72% | 15,00 |