Börse:
44,500€
0,91%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
43,600€
Ask:
45,400€
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 44,90 | 45,00 | 44,50 | 44,50 | 0,91% | - |
| 16.10.2020 | 44,20 | 44,40 | 44,10 | 44,10 | -0,45% | - |
| 15.10.2020 | 44,30 | 44,50 | 44,10 | 44,30 | -1,99% | - |
| 14.10.2020 | 45,10 | 45,30 | 45,00 | 45,20 | 0,22% | - |
| 13.10.2020 | 45,10 | 45,20 | 44,90 | 45,10 | 3,20% | - |
| 12.10.2020 | 43,70 | 43,90 | 43,50 | 43,70 | -0,46% | - |
| 09.10.2020 | 43,80 | 44,10 | 43,60 | 43,90 | -0,23% | - |
| 08.10.2020 | 44,00 | 44,10 | 43,90 | 44,00 | 5,52% | - |
| 07.10.2020 | 42,00 | 42,10 | 41,70 | 41,70 | 1,71% | - |
| 06.10.2020 | 40,90 | 41,10 | 40,90 | 41,00 | 0,49% | - |
| 05.10.2020 | 41,10 | 41,20 | 40,80 | 40,80 | -0,73% | - |
| 02.10.2020 | 41,10 | 41,30 | 41,00 | 41,10 | 0,49% | - |
| 01.10.2020 | 41,10 | 41,10 | 40,90 | 40,90 | -1,21% | - |
| 30.09.2020 | 41,20 | 41,60 | 41,10 | 41,40 | 0,00% | - |
| 29.09.2020 | 41,70 | 41,80 | 41,40 | 41,40 | 0,98% | - |
| 28.09.2020 | 41,10 | 41,30 | 40,90 | 41,00 | -1,91% | - |
| 25.09.2020 | 41,80 | 41,90 | 41,70 | 41,80 | -0,71% | - |
| 24.09.2020 | 42,20 | 42,30 | 42,00 | 42,10 | -1,41% | - |
| 23.09.2020 | 42,50 | 42,80 | 42,50 | 42,70 | 3,89% | - |
| 22.09.2020 | 41,60 | 41,70 | 41,10 | 41,10 | -0,24% | - |
| 21.09.2020 | 41,50 | 41,90 | 41,10 | 41,20 | -0,48% | - |
| 18.09.2020 | 41,40 | 41,60 | 41,20 | 41,40 | 0,00% | - |
| 17.09.2020 | 41,60 | 41,70 | 41,40 | 41,40 | -1,19% | - |
| 16.09.2020 | 41,60 | 41,90 | 41,50 | 41,90 | 3,46% | - |
| 15.09.2020 | 40,30 | 40,70 | 40,30 | 40,50 | 0,75% | - |
| 14.09.2020 | 40,10 | 40,30 | 40,10 | 40,20 | 0,75% | - |
| 11.09.2020 | 39,80 | 40,00 | 39,60 | 39,90 | 1,79% | - |
| 10.09.2020 | 39,20 | 39,30 | 38,90 | 39,20 | -1,51% | - |
| 09.09.2020 | 40,00 | 40,10 | 39,70 | 39,80 | -2,93% | - |
| 08.09.2020 | 40,80 | 41,10 | 40,70 | 41,00 | 2,50% | - |
| 07.09.2020 | 40,00 | 40,10 | 39,90 | 40,00 | 0,50% | - |
| 04.09.2020 | 40,20 | 40,20 | 39,60 | 39,80 | -2,93% | - |
| 03.09.2020 | 41,50 | 41,50 | 41,00 | 41,00 | 0,49% | - |
| 02.09.2020 | 40,80 | 40,90 | 40,50 | 40,80 | 1,75% | - |
| 01.09.2020 | 40,10 | 40,20 | 39,80 | 40,10 | -0,25% | - |
| 31.08.2020 | 40,50 | 40,60 | 40,00 | 40,20 | 2,55% | - |
| 28.08.2020 | 39,00 | 39,40 | 38,80 | 39,20 | -1,26% | - |
| 27.08.2020 | 40,10 | 40,20 | 39,50 | 39,70 | -2,22% | 30,00 |
| 26.08.2020 | 40,50 | 40,70 | 40,50 | 40,60 | 0,74% | - |
| 25.08.2020 | 40,60 | 40,60 | 40,30 | 40,30 | -1,71% | - |
| 24.08.2020 | 41,00 | 41,20 | 40,90 | 41,00 | 0,49% | - |
| 21.08.2020 | 40,60 | 40,90 | 40,60 | 40,80 | 0,25% | - |
| 20.08.2020 | 40,60 | 40,80 | 40,30 | 40,70 | -4,46% | 100,00 |
| 19.08.2020 | 42,30 | 42,90 | 41,90 | 42,60 | -1,84% | 111,00 |
| 18.08.2020 | 43,50 | 43,60 | 43,30 | 43,40 | -1,81% | - |
| 17.08.2020 | 44,00 | 44,20 | 43,90 | 44,20 | -0,67% | - |
| 14.08.2020 | 44,50 | 44,60 | 44,40 | 44,50 | 0,23% | 2,00 |
| 13.08.2020 | 44,40 | 44,40 | 43,90 | 44,40 | 3,02% | - |
| 12.08.2020 | 42,80 | 43,10 | 42,50 | 43,10 | 1,17% | - |
| 11.08.2020 | 42,80 | 42,80 | 42,40 | 42,60 | 2,40% | - |
| 10.08.2020 | 41,70 | 41,70 | 41,40 | 41,60 | 0,00% | - |
| 07.08.2020 | 41,60 | 41,70 | 41,20 | 41,60 | -3,26% | - |
| 06.08.2020 | 43,60 | 43,60 | 42,90 | 43,00 | -4,23% | - |
| 05.08.2020 | 45,00 | 45,20 | 44,60 | 44,90 | 0,00% | 90,00 |
| 04.08.2020 | 44,90 | 44,90 | 44,60 | 44,90 | 0,00% | - |
| 03.08.2020 | 44,90 | 45,30 | 44,70 | 44,90 | -1,75% | - |
| 31.07.2020 | 45,90 | 46,10 | 45,50 | 45,70 | -9,15% | - |
| 30.07.2020 | 54,25 | 54,25 | 49,90 | 50,30 | -8,55% | 34,00 |
| 29.07.2020 | 54,75 | 55,00 | 54,50 | 55,00 | 0,46% | - |
| 28.07.2020 | 54,25 | 54,75 | 54,00 | 54,75 | 1,39% | - |
| 27.07.2020 | 54,00 | 54,25 | 53,50 | 54,00 | -0,46% | - |
| 24.07.2020 | 54,00 | 54,50 | 53,75 | 54,25 | 0,00% | 1,00 |
| 23.07.2020 | 54,25 | 54,25 | 54,25 | 54,25 | 0,00% | 1,00 |
| 22.07.2020 | 54,75 | 54,75 | 54,25 | 54,25 | -0,46% | - |
| 21.07.2020 | 54,75 | 55,00 | 54,50 | 54,50 | -0,46% | - |
| 20.07.2020 | 54,50 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 17.07.2020 | 55,00 | 55,00 | 54,50 | 54,75 | 0,46% | - |
| 16.07.2020 | 54,50 | 54,75 | 54,00 | 54,50 | -2,24% | - |
| 15.07.2020 | 55,75 | 55,75 | 55,50 | 55,75 | 0,00% | - |
| 14.07.2020 | 56,25 | 56,25 | 55,75 | 55,75 | -2,62% | 2,00 |
| 13.07.2020 | 57,50 | 57,75 | 57,00 | 57,25 | -1,72% | - |
| 10.07.2020 | 58,00 | 58,75 | 57,25 | 58,25 | 2,64% | 98,00 |
| 09.07.2020 | 56,50 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 08.07.2020 | 56,50 | 56,75 | 56,25 | 56,25 | 0,90% | - |
| 07.07.2020 | 55,75 | 56,25 | 55,50 | 55,75 | 5,19% | 1,00 |
| 06.07.2020 | 53,50 | 53,50 | 53,00 | 53,00 | 1,44% | - |
| 03.07.2020 | 52,25 | 52,75 | 52,25 | 52,25 | 2,45% | - |
| 02.07.2020 | 51,00 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 01.07.2020 | 51,50 | 51,75 | 51,25 | 51,50 | 3,10% | - |
| 30.06.2020 | 50,35 | 50,75 | 49,95 | 49,95 | -0,99% | 10,00 |
| 29.06.2020 | 50,40 | 50,55 | 49,50 | 50,45 | -0,10% | - |
| 26.06.2020 | 51,00 | 51,25 | 50,50 | 50,50 | 2,02% | 25,00 |
| 25.06.2020 | 49,65 | 49,95 | 49,40 | 49,50 | -0,20% | - |
| 24.06.2020 | 50,20 | 50,30 | 49,60 | 49,60 | -1,78% | - |
| 23.06.2020 | 50,30 | 50,50 | 50,05 | 50,50 | 1,10% | - |
| 22.06.2020 | 50,05 | 50,30 | 49,70 | 49,95 | -1,58% | - |
| 19.06.2020 | 50,65 | 50,75 | 50,25 | 50,75 | -0,49% | - |
| 18.06.2020 | 49,35 | 51,00 | 49,10 | 51,00 | 4,94% | - |
| 17.06.2020 | 48,80 | 49,20 | 48,40 | 48,60 | -0,61% | - |
| 16.06.2020 | 48,60 | 49,20 | 48,50 | 48,90 | 7,24% | 19,00 |
| 15.06.2020 | 45,50 | 46,10 | 45,30 | 45,60 | -6,17% | - |
| 12.06.2020 | 48,50 | 48,70 | 47,90 | 48,60 | 2,53% | - |
| 11.06.2020 | 49,10 | 49,40 | 47,40 | 47,40 | -3,85% | 25,00 |
| 10.06.2020 | 49,55 | 49,95 | 49,30 | 49,30 | 1,65% | - |
| 09.06.2020 | 48,50 | 48,80 | 48,40 | 48,50 | -3,39% | - |
| 08.06.2020 | 49,55 | 50,30 | 49,50 | 50,20 | 4,37% | 105,00 |
| 05.06.2020 | 47,60 | 48,10 | 47,40 | 48,10 | 2,56% | - |
| 04.06.2020 | 47,60 | 47,80 | 46,80 | 46,90 | -1,68% | - |
| 03.06.2020 | 47,50 | 47,80 | 47,30 | 47,70 | 2,14% | - |
| 02.06.2020 | 47,20 | 47,40 | 46,60 | 46,70 | -0,43% | - |