10,540€
3,54%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 3,54% | - |
| 25.04.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,99% | - |
| 24.04.2024 | 9,75 | 10,08 | 9,75 | 10,08 | 3,45% | - |
| 23.04.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 2,29% | - |
| 22.04.2024 | 9,53 | 9,53 | 9,53 | 9,53 | -4,01% | - |
| 19.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -2,71% | - |
| 18.04.2024 | 10,27 | 10,27 | 10,20 | 10,20 | -4,85% | 450,00 |
| 17.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | - |
| 16.04.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -1,25% | - |
| 15.04.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 1,46% | - |
| 12.04.2024 | 10,94 | 10,94 | 10,65 | 10,65 | 2,50% | - |
| 11.04.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -7,19% | - |
| 10.04.2024 | 10,33 | 11,20 | 10,33 | 11,20 | 4,58% | 45,00 |
| 09.04.2024 | 10,48 | 10,71 | 10,00 | 10,71 | 4,34% | 70,00 |
| 08.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,77% | - |
| 05.04.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,24% | - |
| 04.04.2024 | 10,52 | 10,52 | 10,42 | 10,42 | -2,93% | - |
| 03.04.2024 | 10,81 | 10,81 | 10,74 | 10,74 | -2,59% | - |
| 02.04.2024 | 11,41 | 11,41 | 11,02 | 11,02 | -2,74% | - |
| 28.03.2024 | 11,31 | 11,33 | 11,31 | 11,33 | -2,96% | - |
| 27.03.2024 | 10,14 | 11,68 | 10,14 | 11,68 | 15,82% | 200,00 |
| 26.03.2024 | 10,31 | 10,77 | 9,89 | 10,08 | 1,72% | 400,00 |
| 25.03.2024 | 13,38 | 13,38 | 9,91 | 9,91 | -26,24% | 955,00 |
| 22.03.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,10% | - |
| 21.03.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 4,42% | - |
| 20.03.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 2,28% | - |
| 19.03.2024 | 13,12 | 13,12 | 12,72 | 12,72 | -2,83% | - |
| 18.03.2024 | 12,81 | 13,09 | 12,81 | 13,09 | 0,46% | 25,00 |
| 15.03.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -4,54% | - |
| 14.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -3,77% | - |
| 13.03.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -3,34% | - |
| 12.03.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 1,35% | - |
| 11.03.2024 | 14,60 | 14,60 | 14,48 | 14,48 | -6,67% | - |
| 08.03.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 2,58% | - |
| 07.03.2024 | 15,14 | 15,14 | 15,13 | 15,13 | 0,36% | - |
| 06.03.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,86% | - |
| 05.03.2024 | 15,19 | 15,20 | 15,19 | 15,20 | -1,94% | - |
| 04.03.2024 | 16,02 | 16,62 | 15,50 | 15,50 | 3,54% | 280,00 |
| 01.03.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 3,60% | - |
| 29.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -5,28% | - |
| 28.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 3,85% | - |
| 27.02.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 1,77% | - |
| 26.02.2024 | 14,45 | 14,45 | 14,44 | 14,44 | -0,55% | - |
| 23.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -9,34% | - |
| 22.02.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 3,83% | - |
| 21.02.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -3,38% | - |
| 20.02.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -1,88% | - |
| 19.02.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -2,90% | - |
| 16.02.2024 | 16,89 | 16,89 | 16,75 | 16,75 | -1,24% | 120,00 |
| 15.02.2024 | 17,36 | 17,85 | 16,96 | 16,96 | -2,78% | 33,00 |
| 14.02.2024 | 15,77 | 17,45 | 15,77 | 17,45 | 5,03% | 200,00 |
| 13.02.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,00% | - |
| 12.02.2024 | 16,68 | 16,68 | 16,61 | 16,61 | 6,75% | 530,00 |
| 09.02.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -2,51% | - |
| 08.02.2024 | 14,01 | 15,96 | 14,01 | 15,96 | 12,32% | 440,00 |
| 07.02.2024 | 13,78 | 14,21 | 13,78 | 14,21 | 5,18% | 70,00 |
| 06.02.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -1,67% | - |
| 05.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,26% | - |
| 02.02.2024 | 13,69 | 13,71 | 13,69 | 13,71 | 0,29% | 10,00 |
| 01.02.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -3,87% | - |
| 31.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -4,08% | - |
| 30.01.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,65% | - |
| 29.01.2024 | 14,18 | 14,58 | 14,18 | 14,58 | -0,95% | 219,00 |
| 26.01.2024 | 14,67 | 15,05 | 14,67 | 14,72 | -5,67% | 443,00 |
| 25.01.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,76% | - |
| 24.01.2024 | 15,35 | 15,35 | 15,34 | 15,34 | 3,48% | - |
| 23.01.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -2,40% | - |
| 22.01.2024 | 14,90 | 15,19 | 14,90 | 15,19 | -1,33% | 4,00 |
| 19.01.2024 | 15,56 | 15,56 | 15,39 | 15,39 | -0,81% | - |
| 18.01.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,34% | 9,00 |
| 17.01.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -2,15% | - |
| 16.01.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,26% | - |
| 15.01.2024 | 15,88 | 15,88 | 15,87 | 15,87 | -5,23% | - |
| 12.01.2024 | 16,40 | 16,75 | 16,32 | 16,75 | 3,36% | 103,00 |
| 11.01.2024 | 17,05 | 17,44 | 16,20 | 16,20 | -3,91% | 129,00 |
| 10.01.2024 | 16,95 | 17,44 | 16,50 | 16,86 | -18,23% | 400,00 |
| 09.01.2024 | 20,15 | 21,14 | 20,15 | 20,62 | 4,67% | 590,00 |
| 08.01.2024 | 20,31 | 20,31 | 19,70 | 19,70 | -3,81% | 238,00 |
| 05.01.2024 | 20,62 | 21,00 | 20,48 | 20,48 | -3,62% | 540,00 |
| 04.01.2024 | 20,94 | 21,25 | 20,94 | 21,25 | -0,19% | 400,00 |
| 03.01.2024 | 22,79 | 23,19 | 21,29 | 21,29 | -11,18% | 360,00 |
| 02.01.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -4,16% | - |
| 29.12.2023 | 25,01 | 25,01 | 25,01 | 25,01 | -3,06% | - |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 27.12.2023 | 26,18 | 26,18 | 25,90 | 25,90 | 1,93% | 60,00 |
| 22.12.2023 | 25,48 | 25,87 | 25,41 | 25,41 | -2,01% | 120,00 |
| 21.12.2023 | 25,00 | 25,93 | 25,00 | 25,93 | -1,59% | 295,00 |
| 20.12.2023 | 25,61 | 26,35 | 25,61 | 26,35 | 3,82% | 20,00 |
| 19.12.2023 | 25,38 | 25,38 | 25,38 | 25,38 | -2,01% | - |
| 18.12.2023 | 25,22 | 25,90 | 24,87 | 25,90 | 0,00% | 328,00 |
| 15.12.2023 | 27,23 | 27,23 | 25,90 | 25,90 | -6,30% | 75,00 |
| 14.12.2023 | 24,88 | 27,64 | 24,88 | 27,64 | 19,19% | 538,00 |
| 13.12.2023 | 23,20 | 23,20 | 23,19 | 23,19 | -3,25% | - |
| 12.12.2023 | 23,76 | 23,97 | 23,76 | 23,97 | -0,58% | 2,00 |
| 11.12.2023 | 23,74 | 24,11 | 23,74 | 24,11 | 6,07% | 111,00 |
| 08.12.2023 | 22,73 | 22,73 | 22,73 | 22,73 | 0,40% | - |
| 07.12.2023 | 22,29 | 22,64 | 22,29 | 22,64 | -1,35% | - |
| 06.12.2023 | 22,87 | 22,95 | 22,85 | 22,95 | 1,06% | - |
| 05.12.2023 | 22,55 | 22,71 | 22,55 | 22,71 | 3,51% | 60,00 |
| 04.12.2023 | 21,94 | 21,94 | 21,94 | 21,94 | 5,13% | - |