32,150€
-1,17%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,53 | 32,53 | 31,90 | 32,13 | -1,22% | - |
| 24.04.2024 | 32,05 | 33,19 | 32,05 | 32,53 | 1,51% | - |
| 23.04.2024 | 31,82 | 32,09 | 31,71 | 32,05 | 0,72% | - |
| 22.04.2024 | 31,56 | 32,27 | 31,37 | 31,82 | -1,86% | 139,00 |
| 19.04.2024 | 34,17 | 34,17 | 32,27 | 32,42 | -5,11% | 3,00 |
| 18.04.2024 | 32,50 | 34,88 | 32,50 | 34,17 | 5,13% | 10,00 |
| 17.04.2024 | 33,86 | 33,89 | 32,49 | 32,50 | -7,01% | 266,00 |
| 16.04.2024 | 35,00 | 35,09 | 34,28 | 34,95 | -1,35% | 800,00 |
| 15.04.2024 | 36,09 | 36,39 | 35,40 | 35,43 | -1,82% | - |
| 12.04.2024 | 36,77 | 36,91 | 35,87 | 36,09 | -1,86% | - |
| 11.04.2024 | 36,07 | 36,80 | 36,07 | 36,77 | 1,95% | 62,00 |
| 10.04.2024 | 36,29 | 36,46 | 35,84 | 36,07 | -0,61% | - |
| 09.04.2024 | 36,14 | 36,62 | 36,10 | 36,29 | 0,42% | - |
| 08.04.2024 | 37,14 | 37,14 | 35,84 | 36,14 | -2,71% | 54,00 |
| 05.04.2024 | 38,01 | 38,01 | 36,48 | 37,14 | -2,29% | - |
| 04.04.2024 | 38,16 | 39,16 | 38,01 | 38,01 | -2,42% | 21,00 |
| 03.04.2024 | 37,89 | 39,05 | 37,40 | 38,96 | 0,78% | 50,00 |
| 02.04.2024 | 41,20 | 41,20 | 38,44 | 38,66 | -6,18% | 1.123,00 |
| 28.03.2024 | 41,08 | 41,30 | 40,83 | 41,20 | 0,30% | - |
| 27.03.2024 | 41,18 | 41,48 | 40,88 | 41,08 | -0,24% | 75,00 |
| 26.03.2024 | 40,88 | 41,60 | 40,88 | 41,18 | 0,73% | 101,00 |
| 25.03.2024 | 39,50 | 41,25 | 39,38 | 40,88 | 3,48% | 54,00 |
| 22.03.2024 | 41,63 | 41,63 | 39,45 | 39,50 | -5,11% | 109,00 |
| 21.03.2024 | 40,38 | 42,10 | 40,38 | 41,63 | 3,10% | 16,00 |
| 20.03.2024 | 39,83 | 40,78 | 39,33 | 40,38 | 1,25% | 370,00 |
| 19.03.2024 | 41,68 | 41,68 | 39,40 | 39,88 | -4,32% | 427,00 |
| 18.03.2024 | 41,33 | 42,28 | 40,18 | 41,68 | 3,93% | 342,00 |
| 15.03.2024 | 39,73 | 40,18 | 39,60 | 40,10 | 0,94% | 508,00 |
| 14.03.2024 | 40,43 | 40,43 | 39,20 | 39,73 | -1,73% | 90,00 |
| 13.03.2024 | 42,30 | 42,30 | 40,03 | 40,43 | -4,43% | 80,00 |
| 12.03.2024 | 41,35 | 42,43 | 40,78 | 42,30 | 5,68% | 185,00 |
| 11.03.2024 | 42,60 | 42,60 | 39,58 | 40,03 | -6,04% | 958,00 |
| 08.03.2024 | 43,80 | 43,80 | 41,10 | 42,60 | -2,74% | 2,00 |
| 07.03.2024 | 45,20 | 45,20 | 43,00 | 43,80 | -3,04% | 485,00 |
| 06.03.2024 | 44,90 | 45,83 | 44,60 | 45,18 | 4,69% | 229,00 |
| 05.03.2024 | 45,18 | 45,18 | 43,10 | 43,15 | -4,48% | 52,00 |
| 04.03.2024 | 45,15 | 46,50 | 44,90 | 45,18 | 0,84% | 230,00 |
| 01.03.2024 | 43,35 | 45,08 | 43,35 | 44,80 | 3,34% | 82,00 |
| 29.02.2024 | 42,15 | 43,48 | 42,15 | 43,35 | 2,91% | 292,00 |
| 28.02.2024 | 42,70 | 42,70 | 42,00 | 42,13 | -1,35% | 402,00 |
| 27.02.2024 | 43,58 | 43,58 | 42,33 | 42,70 | -2,01% | 35,00 |
| 26.02.2024 | 43,38 | 45,38 | 43,30 | 43,58 | -1,86% | 114,00 |
| 23.02.2024 | 44,90 | 45,48 | 44,40 | 44,40 | -0,50% | 210,00 |
| 22.02.2024 | 43,35 | 44,95 | 43,05 | 44,63 | 11,63% | 2.176,00 |
| 21.02.2024 | 40,18 | 41,20 | 39,75 | 39,98 | -0,62% | 370,00 |
| 20.02.2024 | 42,03 | 42,03 | 39,50 | 40,23 | -4,28% | 1.676,00 |
| 19.02.2024 | 43,00 | 43,25 | 42,00 | 42,03 | -2,27% | 353,00 |
| 16.02.2024 | 44,10 | 44,20 | 43,00 | 43,00 | -2,49% | 2.395,00 |
| 15.02.2024 | 43,25 | 44,15 | 43,25 | 44,10 | 1,97% | - |
| 14.02.2024 | 42,88 | 43,65 | 42,88 | 43,25 | 4,66% | 448,00 |
| 13.02.2024 | 41,73 | 42,15 | 40,78 | 41,33 | -1,84% | 175,00 |
| 12.02.2024 | 41,80 | 42,55 | 41,63 | 42,10 | 0,72% | 71,00 |
| 09.02.2024 | 41,65 | 42,08 | 39,98 | 41,80 | 0,42% | - |
| 08.02.2024 | 39,00 | 42,13 | 39,00 | 41,63 | 6,73% | 171,00 |
| 07.02.2024 | 38,00 | 39,20 | 37,90 | 39,00 | 2,63% | 27,00 |
| 06.02.2024 | 37,45 | 39,30 | 37,45 | 38,00 | 1,47% | 204,00 |
| 05.02.2024 | 37,48 | 38,70 | 37,18 | 37,45 | -3,73% | 437,00 |
| 02.02.2024 | 37,18 | 39,10 | 37,18 | 38,90 | 4,64% | 125,00 |
| 01.02.2024 | 37,40 | 37,48 | 36,90 | 37,18 | 0,41% | 4,00 |
| 31.01.2024 | 36,45 | 37,25 | 36,38 | 37,03 | 2,92% | 2,00 |
| 30.01.2024 | 36,68 | 37,00 | 35,95 | 35,98 | -0,42% | 141,00 |
| 29.01.2024 | 35,83 | 36,45 | 35,78 | 36,13 | 0,84% | 2,00 |
| 26.01.2024 | 37,30 | 37,30 | 35,63 | 35,83 | -3,95% | - |
| 25.01.2024 | 37,63 | 37,83 | 37,30 | 37,30 | -2,29% | 53,00 |
| 24.01.2024 | 37,25 | 38,50 | 36,65 | 38,18 | 4,30% | 75,00 |
| 23.01.2024 | 36,63 | 36,95 | 36,38 | 36,60 | -2,07% | 6,00 |
| 22.01.2024 | 37,15 | 37,95 | 37,08 | 37,38 | 0,61% | 494,00 |
| 19.01.2024 | 34,45 | 37,18 | 34,45 | 37,15 | 7,84% | 56,00 |
| 18.01.2024 | 32,33 | 34,78 | 32,33 | 34,45 | 6,57% | 63,00 |
| 17.01.2024 | 32,23 | 32,38 | 31,95 | 32,33 | -1,97% | - |
| 16.01.2024 | 32,25 | 33,20 | 32,00 | 32,98 | 2,25% | 160,00 |
| 15.01.2024 | 32,28 | 32,33 | 32,08 | 32,25 | 1,26% | - |
| 12.01.2024 | 31,95 | 32,15 | 31,43 | 31,85 | -0,31% | 70,00 |
| 11.01.2024 | 31,45 | 32,05 | 31,43 | 31,95 | 1,59% | 285,00 |
| 10.01.2024 | 31,65 | 31,93 | 30,80 | 31,45 | -0,63% | - |
| 09.01.2024 | 31,45 | 31,70 | 31,10 | 31,65 | 0,64% | - |
| 08.01.2024 | 29,73 | 31,70 | 29,50 | 31,45 | 5,80% | 707,00 |
| 05.01.2024 | 29,18 | 29,93 | 29,18 | 29,73 | 1,89% | 30,00 |
| 04.01.2024 | 29,83 | 29,83 | 29,03 | 29,18 | -2,18% | 130,00 |
| 03.01.2024 | 29,75 | 30,20 | 29,20 | 29,83 | 0,25% | 180,00 |
| 02.01.2024 | 30,45 | 30,90 | 29,13 | 29,75 | -2,30% | - |
| 29.12.2023 | 30,70 | 30,70 | 30,45 | 30,45 | -0,81% | - |
| 28.12.2023 | 31,10 | 31,10 | 30,58 | 30,70 | -1,29% | 190,00 |
| 27.12.2023 | 31,08 | 31,28 | 30,95 | 31,10 | 0,08% | - |
| 22.12.2023 | 31,70 | 31,70 | 30,75 | 31,08 | -1,97% | 223,00 |
| 21.12.2023 | 31,13 | 31,90 | 31,00 | 31,70 | 1,85% | 60,00 |
| 20.12.2023 | 31,55 | 32,00 | 30,95 | 31,13 | -1,35% | - |
| 19.12.2023 | 31,55 | 31,83 | 30,95 | 31,55 | 1,86% | 171,00 |
| 18.12.2023 | 31,05 | 31,05 | 30,43 | 30,98 | -0,24% | 1.090,00 |
| 15.12.2023 | 31,05 | 31,53 | 30,65 | 31,05 | 2,99% | 240,00 |
| 14.12.2023 | 30,23 | 30,33 | 29,78 | 30,15 | 1,26% | - |
| 13.12.2023 | 28,13 | 29,78 | 28,13 | 29,78 | 5,87% | 2,00 |
| 12.12.2023 | 28,13 | 28,13 | 27,85 | 28,13 | 0,00% | - |
| 11.12.2023 | 27,70 | 28,15 | 27,28 | 28,13 | 3,12% | - |
| 08.12.2023 | 27,15 | 27,33 | 27,08 | 27,28 | 2,44% | 135,00 |
| 07.12.2023 | 27,70 | 27,70 | 26,30 | 26,63 | -3,88% | - |
| 06.12.2023 | 27,18 | 28,15 | 27,18 | 27,70 | 1,93% | - |
| 05.12.2023 | 28,58 | 28,58 | 26,88 | 27,18 | -4,90% | 37,00 |
| 04.12.2023 | 29,13 | 29,13 | 28,53 | 28,58 | -1,89% | 75,00 |
| 01.12.2023 | 28,70 | 29,13 | 28,48 | 29,13 | 1,48% | - |