30,900€
8,04%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,20 | 31,20 | 29,60 | 30,90 | 8,04% | 348,00 |
| 30.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 29.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | - |
| 26.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -9,03% | - |
| 25.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 24.04.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 3,90% | - |
| 23.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 22.04.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -6,06% | 174,00 |
| 19.04.2024 | 32,40 | 34,20 | 32,40 | 33,00 | -2,37% | 11,00 |
| 18.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 17.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 16.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 15.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 12.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 11.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 10.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 09.04.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 08.04.2024 | 35,20 | 35,40 | 35,20 | 35,40 | -1,67% | 100,00 |
| 05.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 04.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 03.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 02.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | - |
| 28.03.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | - |
| 27.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 26.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 25.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 22.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 21.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 20.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 19.03.2024 | 39,40 | 39,60 | 39,40 | 39,60 | -1,49% | - |
| 18.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 15.03.2024 | 39,00 | 40,80 | 39,00 | 40,80 | 3,55% | 100,00 |
| 14.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 13.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 12.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 11.03.2024 | 39,80 | 40,20 | 39,80 | 40,20 | -4,74% | - |
| 08.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 07.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 06.03.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 2,34% | - |
| 05.03.2024 | 43,00 | 43,20 | 42,80 | 42,80 | -4,04% | - |
| 04.03.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 2,76% | - |
| 01.03.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 3,33% | 116,00 |
| 29.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 28.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 27.02.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 1,39% | 140,00 |
| 26.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 23.02.2024 | 43,40 | 44,20 | 43,40 | 44,20 | 1,38% | 75,00 |
| 22.02.2024 | 42,80 | 45,20 | 42,80 | 43,60 | 10,66% | 334,00 |
| 21.02.2024 | 40,80 | 40,80 | 39,40 | 39,40 | -3,90% | 340,00 |
| 20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 19.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 16.02.2024 | 42,80 | 42,80 | 42,20 | 42,20 | -1,40% | 350,00 |
| 15.02.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 1,42% | - |
| 14.02.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 5,50% | - |
| 13.02.2024 | 41,00 | 41,00 | 40,00 | 40,00 | -2,44% | 40,00 |
| 12.02.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 2,50% | 25,00 |
| 09.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -6,10% | - |
| 08.02.2024 | 40,40 | 42,60 | 40,40 | 42,60 | 13,30% | 685,00 |
| 07.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 06.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 05.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 02.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 31.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 30.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 29.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 26.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
| 25.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 24.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 23.01.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -2,19% | - |
| 22.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 140,00 |
| 19.01.2024 | 35,20 | 37,80 | 35,20 | 37,80 | 15,95% | 250,00 |
| 18.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 17.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 10.01.2024 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 09.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 08.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 03.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 02.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 29.12.2023 | 30,20 | 31,20 | 30,20 | 31,20 | 4,00% | 30,00 |
| 28.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 27.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 22.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 21.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 20.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 18.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 15.12.2023 | 29,60 | 30,60 | 29,60 | 30,60 | 3,38% | 160,00 |
| 14.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 13.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |
| 12.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 11.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 08.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 07.12.2023 | 26,40 | 26,40 | 26,00 | 26,00 | -4,41% | - |