Börse:
1,100€
2,80%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
1,100€
Ask:
1,100€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 1,07 | 1,11 | 1,07 | 1,10 | 2,80% | - |
| 22.10.2020 | 1,10 | 1,10 | 1,07 | 1,07 | -3,60% | - |
| 21.10.2020 | 1,11 | 1,12 | 1,11 | 1,11 | 1,83% | - |
| 20.10.2020 | 1,11 | 1,14 | 1,09 | 1,09 | -4,39% | - |
| 19.10.2020 | 1,22 | 1,22 | 1,14 | 1,14 | -5,79% | - |
| 16.10.2020 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | - |
| 15.10.2020 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 14.10.2020 | 1,16 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 13.10.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 12.10.2020 | 1,22 | 1,22 | 1,19 | 1,19 | 5,31% | - |
| 09.10.2020 | 1,15 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 08.10.2020 | 1,18 | 1,18 | 1,13 | 1,13 | -1,74% | - |
| 07.10.2020 | 1,10 | 1,15 | 1,09 | 1,15 | 0,88% | - |
| 06.10.2020 | 1,07 | 1,25 | 1,07 | 1,14 | -0,87% | 500,00 |
| 05.10.2020 | 1,14 | 1,15 | 1,11 | 1,15 | 4,55% | - |
| 02.10.2020 | 1,15 | 1,16 | 1,10 | 1,10 | -5,98% | - |
| 01.10.2020 | 1,14 | 1,18 | 1,14 | 1,17 | 0,86% | - |
| 30.09.2020 | 1,15 | 1,16 | 1,15 | 1,16 | -4,92% | - |
| 29.09.2020 | 1,17 | 1,22 | 1,17 | 1,22 | -0,81% | - |
| 28.09.2020 | 1,30 | 1,30 | 1,23 | 1,23 | 0,00% | - |
| 25.09.2020 | 1,18 | 1,23 | 1,18 | 1,23 | 3,36% | - |
| 24.09.2020 | 1,19 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 23.09.2020 | 1,27 | 1,27 | 1,21 | 1,21 | -4,72% | - |
| 22.09.2020 | 1,27 | 1,27 | 1,23 | 1,27 | 3,25% | - |
| 21.09.2020 | 1,25 | 1,26 | 1,22 | 1,23 | -2,38% | - |
| 18.09.2020 | 1,28 | 1,35 | 1,24 | 1,26 | 0,80% | - |
| 17.09.2020 | 1,26 | 1,36 | 1,23 | 1,25 | 5,04% | - |
| 16.09.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 15.09.2020 | 1,17 | 1,26 | 1,17 | 1,18 | 9,26% | - |
| 14.09.2020 | 1,14 | 1,20 | 1,06 | 1,08 | 0,00% | - |
| 11.09.2020 | 1,10 | 1,15 | 1,07 | 1,08 | -6,09% | - |
| 10.09.2020 | 1,17 | 1,23 | 1,15 | 1,15 | -2,13% | 80,00 |
| 09.09.2020 | 1,54 | 1,57 | 1,16 | 1,18 | -21,67% | - |
| 08.09.2020 | 1,50 | 1,56 | 1,14 | 1,50 | 0,33% | - |
| 07.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -4,17% | - |
| 04.09.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 03.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 02.09.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 01.09.2020 | 1,49 | 1,58 | 1,46 | 1,46 | -0,68% | - |
| 31.08.2020 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 28.08.2020 | 1,52 | 1,60 | 1,47 | 1,47 | -1,34% | - |
| 27.08.2020 | 1,52 | 1,60 | 1,49 | 1,49 | -3,87% | - |
| 26.08.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 25.08.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 24.08.2020 | 1,58 | 1,58 | 1,53 | 1,53 | -1,29% | - |
| 21.08.2020 | 1,56 | 1,60 | 1,55 | 1,55 | -3,73% | - |
| 20.08.2020 | 1,65 | 1,67 | 1,60 | 1,61 | 1,26% | - |
| 19.08.2020 | 1,63 | 1,70 | 1,58 | 1,59 | 1,27% | - |
| 18.08.2020 | 1,73 | 1,79 | 1,57 | 1,57 | -9,25% | - |
| 17.08.2020 | 1,69 | 1,75 | 1,69 | 1,73 | 2,37% | - |
| 14.08.2020 | 1,74 | 1,74 | 1,69 | 1,69 | -5,06% | - |
| 13.08.2020 | 1,77 | 1,85 | 1,73 | 1,78 | 0,56% | - |
| 12.08.2020 | 1,82 | 1,91 | 1,74 | 1,77 | -1,67% | - |
| 11.08.2020 | 1,76 | 1,80 | 1,76 | 1,80 | 0,56% | - |
| 10.08.2020 | 1,80 | 1,87 | 1,75 | 1,79 | -3,76% | - |
| 07.08.2020 | 1,86 | 1,90 | 1,86 | 1,86 | 0,54% | - |
| 06.08.2020 | 1,92 | 2,01 | 1,85 | 1,85 | 2,78% | - |
| 05.08.2020 | 1,79 | 1,80 | 1,79 | 1,80 | 3,45% | - |
| 04.08.2020 | 1,66 | 1,74 | 1,66 | 1,74 | 1,75% | - |
| 03.08.2020 | 1,74 | 1,81 | 1,68 | 1,71 | -0,58% | - |
| 31.07.2020 | 1,70 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 30.07.2020 | 1,76 | 1,85 | 1,68 | 1,70 | -0,58% | - |
| 29.07.2020 | 1,72 | 1,72 | 1,71 | 1,71 | -4,47% | - |
| 28.07.2020 | 1,79 | 1,87 | 1,75 | 1,79 | -1,10% | - |
| 27.07.2020 | 1,85 | 1,85 | 1,81 | 1,81 | -3,21% | - |
| 24.07.2020 | 1,85 | 1,87 | 1,81 | 1,87 | 5,06% | - |
| 23.07.2020 | 1,76 | 1,78 | 1,73 | 1,78 | 4,09% | - |
| 22.07.2020 | 1,83 | 1,86 | 1,71 | 1,71 | 1,18% | - |
| 21.07.2020 | 1,64 | 1,69 | 1,59 | 1,69 | -4,52% | - |
| 20.07.2020 | 1,79 | 1,79 | 1,77 | 1,77 | 1,72% | - |
| 17.07.2020 | 1,90 | 1,90 | 1,62 | 1,74 | -0,57% | - |
| 16.07.2020 | 1,77 | 1,81 | 1,75 | 1,75 | 6,06% | - |
| 15.07.2020 | 1,59 | 1,69 | 1,59 | 1,65 | 5,77% | - |
| 14.07.2020 | 1,68 | 1,76 | 1,56 | 1,56 | -10,34% | - |
| 13.07.2020 | 1,69 | 1,76 | 1,69 | 1,74 | 6,75% | - |
| 10.07.2020 | 1,66 | 1,66 | 1,62 | 1,63 | -2,98% | - |
| 09.07.2020 | 1,71 | 1,76 | 1,67 | 1,68 | 0,60% | - |
| 08.07.2020 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 07.07.2020 | 1,65 | 1,68 | 1,65 | 1,68 | 2,44% | - |
| 06.07.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 03.07.2020 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 02.07.2020 | 1,69 | 1,73 | 1,69 | 1,73 | -1,70% | - |
| 01.07.2020 | 1,71 | 1,76 | 1,71 | 1,76 | 2,33% | - |
| 30.06.2020 | 1,73 | 1,73 | 1,72 | 1,72 | -3,91% | - |
| 29.06.2020 | 1,71 | 1,79 | 1,71 | 1,79 | 7,19% | - |
| 26.06.2020 | 1,67 | 1,67 | 1,62 | 1,67 | -1,18% | - |
| 25.06.2020 | 1,68 | 1,70 | 1,68 | 1,69 | 1,81% | - |
| 24.06.2020 | 1,68 | 1,72 | 1,63 | 1,66 | -4,05% | - |
| 23.06.2020 | 1,76 | 1,83 | 1,67 | 1,73 | 1,17% | - |
| 22.06.2020 | 1,72 | 1,74 | 1,71 | 1,71 | 1,18% | - |
| 19.06.2020 | 1,82 | 1,85 | 1,69 | 1,69 | -3,98% | - |
| 18.06.2020 | 1,75 | 1,81 | 1,74 | 1,76 | -3,30% | - |
| 17.06.2020 | 1,79 | 1,90 | 1,79 | 1,82 | 1,68% | - |
| 16.06.2020 | 1,87 | 2,02 | 1,79 | 1,79 | 8,48% | - |
| 15.06.2020 | 1,69 | 1,69 | 1,59 | 1,65 | -2,94% | - |
| 12.06.2020 | 1,58 | 1,70 | 1,51 | 1,70 | 5,59% | - |
| 11.06.2020 | 1,80 | 1,80 | 1,60 | 1,61 | -3,01% | 600,00 |
| 10.06.2020 | 1,76 | 1,76 | 1,66 | 1,66 | -0,60% | - |
| 09.06.2020 | 1,71 | 1,71 | 1,67 | 1,67 | -3,47% | - |
| 08.06.2020 | 1,68 | 1,73 | 1,63 | 1,73 | 8,81% | - |