Börse:
1,955€
-7,78%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
1,920€
Ask:
1,990€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 2,01 | 2,11 | 1,95 | 2,07 | -2,36% | 560,00 |
| 24.02.2020 | 2,06 | 2,12 | 1,96 | 2,12 | 3,92% | 650,00 |
| 21.02.2020 | 2,18 | 2,18 | 2,04 | 2,04 | -3,77% | - |
| 20.02.2020 | 2,20 | 2,20 | 2,12 | 2,12 | -1,85% | - |
| 19.02.2020 | 2,44 | 2,44 | 2,16 | 2,16 | -8,47% | 580,00 |
| 18.02.2020 | 2,24 | 2,44 | 2,24 | 2,36 | 7,27% | - |
| 17.02.2020 | 2,26 | 2,26 | 2,20 | 2,20 | 2,80% | 350,00 |
| 14.02.2020 | 2,22 | 2,22 | 2,14 | 2,14 | -1,83% | - |
| 13.02.2020 | 2,18 | 2,20 | 2,18 | 2,18 | 10,10% | - |
| 12.02.2020 | 1,97 | 1,99 | 1,97 | 1,98 | 7,03% | - |
| 11.02.2020 | 1,81 | 1,85 | 1,81 | 1,85 | 2,78% | - |
| 10.02.2020 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 07.02.2020 | 1,83 | 1,84 | 1,83 | 1,84 | 3,95% | - |
| 06.02.2020 | 1,82 | 1,82 | 1,76 | 1,77 | -1,12% | - |
| 05.02.2020 | 1,87 | 1,87 | 1,79 | 1,79 | -2,19% | - |
| 04.02.2020 | 1,80 | 1,83 | 1,80 | 1,83 | -0,54% | - |
| 03.02.2020 | 1,82 | 1,85 | 1,82 | 1,84 | 2,22% | - |
| 31.01.2020 | 1,89 | 1,89 | 1,80 | 1,80 | -3,74% | - |
| 30.01.2020 | 1,89 | 1,89 | 1,84 | 1,87 | -1,06% | - |
| 29.01.2020 | 1,92 | 1,92 | 1,85 | 1,89 | 2,72% | - |
| 28.01.2020 | 1,87 | 1,87 | 1,81 | 1,84 | -2,13% | - |
| 27.01.2020 | 1,99 | 1,99 | 1,86 | 1,88 | -4,08% | - |
| 24.01.2020 | 1,99 | 1,99 | 1,96 | 1,96 | 0,51% | - |
| 23.01.2020 | 1,97 | 1,99 | 1,93 | 1,95 | 1,56% | - |
| 22.01.2020 | 2,04 | 2,04 | 1,92 | 1,92 | 2,13% | - |
| 21.01.2020 | 1,77 | 1,96 | 1,77 | 1,88 | 6,21% | - |
| 20.01.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 17.01.2020 | 1,68 | 1,73 | 1,68 | 1,73 | 3,59% | - |
| 16.01.2020 | 1,63 | 1,67 | 1,63 | 1,67 | 0,00% | - |
| 15.01.2020 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | - |
| 14.01.2020 | 1,65 | 1,65 | 1,58 | 1,64 | -3,53% | - |
| 13.01.2020 | 1,69 | 1,70 | 1,69 | 1,70 | -2,30% | - |
| 10.01.2020 | 1,89 | 1,89 | 1,74 | 1,74 | -3,33% | - |
| 09.01.2020 | 1,78 | 1,80 | 1,78 | 1,80 | -3,23% | - |
| 07.01.2020 | 1,74 | 1,86 | 1,73 | 1,86 | 1,64% | - |
| 06.01.2020 | 1,84 | 1,84 | 1,82 | 1,83 | -2,66% | - |
| 03.01.2020 | 1,82 | 1,90 | 1,82 | 1,88 | 2,17% | - |
| 02.01.2020 | 1,75 | 1,84 | 1,73 | 1,84 | 4,55% | - |
| 30.12.2019 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 27.12.2019 | 1,79 | 1,79 | 1,68 | 1,77 | 9,26% | - |
| 23.12.2019 | 1,63 | 1,63 | 1,57 | 1,62 | -3,57% | - |
| 20.12.2019 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 19.12.2019 | 1,67 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 18.12.2019 | 1,69 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 17.12.2019 | 1,71 | 1,74 | 1,70 | 1,70 | -3,95% | - |
| 16.12.2019 | 1,76 | 1,77 | 1,76 | 1,77 | -1,12% | - |
| 13.12.2019 | 1,76 | 1,79 | 1,74 | 1,79 | -0,56% | - |
| 12.12.2019 | 1,81 | 1,81 | 1,79 | 1,80 | 1,69% | - |
| 11.12.2019 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 10.12.2019 | 1,76 | 1,81 | 1,76 | 1,80 | 5,26% | - |
| 09.12.2019 | 1,70 | 1,84 | 1,70 | 1,71 | 2,40% | 3.000,00 |
| 08.12.2019 | 1,66 | 1,72 | 1,58 | 1,67 | -2,91% | - |
| 06.12.2019 | 1,66 | 1,72 | 1,62 | 1,72 | 2,99% | - |
| 05.12.2019 | 1,66 | 1,72 | 1,58 | 1,67 | 0,00% | - |
| 04.12.2019 | 1,68 | 1,68 | 1,62 | 1,67 | 3,73% | 11,00 |
| 03.12.2019 | 1,68 | 1,68 | 1,61 | 1,61 | -1,83% | - |
| 02.12.2019 | 1,69 | 1,70 | 1,64 | 1,64 | -3,53% | - |
| 29.11.2019 | 1,71 | 1,71 | 1,63 | 1,70 | -0,58% | - |
| 28.11.2019 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 27.11.2019 | 1,71 | 1,74 | 1,71 | 1,72 | 1,18% | - |
| 26.11.2019 | 1,70 | 1,70 | 1,63 | 1,70 | 0,59% | - |
| 25.11.2019 | 1,80 | 1,83 | 1,69 | 1,69 | -7,65% | - |
| 22.11.2019 | 1,82 | 1,83 | 1,81 | 1,83 | 3,39% | - |
| 21.11.2019 | 1,81 | 1,81 | 1,73 | 1,77 | -6,84% | - |
| 20.11.2019 | 1,94 | 1,94 | 1,90 | 1,90 | 0,53% | - |
| 19.11.2019 | 1,90 | 1,92 | 1,89 | 1,89 | -1,05% | - |
| 18.11.2019 | 1,98 | 1,98 | 1,87 | 1,91 | 0,53% | - |
| 15.11.2019 | 1,96 | 1,98 | 1,90 | 1,90 | 0,00% | - |
| 14.11.2019 | 1,96 | 1,96 | 1,90 | 1,90 | -5,00% | 700,00 |
| 13.11.2019 | 1,86 | 2,06 | 1,86 | 2,00 | 12,99% | 400,00 |
| 12.11.2019 | 1,72 | 1,77 | 1,72 | 1,77 | -8,76% | 480,00 |
| 11.11.2019 | 1,46 | 1,94 | 1,46 | 1,94 | 29,33% | 480,00 |
| 08.11.2019 | 1,51 | 1,51 | 1,44 | 1,50 | 1,35% | - |
| 07.11.2019 | 1,47 | 1,49 | 1,46 | 1,48 | -1,33% | - |
| 06.11.2019 | 1,51 | 1,51 | 1,45 | 1,50 | 1,35% | - |
| 05.11.2019 | 1,47 | 1,51 | 1,44 | 1,48 | 4,23% | - |
| 04.11.2019 | 1,46 | 1,46 | 1,42 | 1,42 | -2,07% | - |
| 01.11.2019 | 1,47 | 1,47 | 1,41 | 1,45 | 3,57% | - |
| 31.10.2019 | 1,45 | 1,45 | 1,40 | 1,40 | -4,11% | - |
| 30.10.2019 | 1,43 | 1,46 | 1,43 | 1,46 | -2,01% | - |
| 29.10.2019 | 1,57 | 1,57 | 1,49 | 1,49 | -1,97% | - |
| 28.10.2019 | 1,60 | 1,60 | 1,52 | 1,52 | -0,65% | - |
| 25.10.2019 | 1,59 | 1,59 | 1,53 | 1,53 | -1,29% | - |
| 24.10.2019 | 1,55 | 1,59 | 1,53 | 1,55 | 1,97% | - |
| 23.10.2019 | 1,56 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 22.10.2019 | 1,58 | 1,58 | 1,54 | 1,55 | 0,00% | - |
| 21.10.2019 | 1,61 | 1,61 | 1,55 | 1,55 | -4,91% | - |
| 18.10.2019 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 17.10.2019 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 16.10.2019 | 1,66 | 1,66 | 1,64 | 1,65 | 0,61% | - |
| 15.10.2019 | 1,58 | 1,64 | 1,58 | 1,64 | 5,81% | - |
| 14.10.2019 | 1,55 | 1,55 | 1,54 | 1,55 | 2,65% | - |
| 11.10.2019 | 1,50 | 1,53 | 1,42 | 1,51 | -1,95% | - |
| 10.10.2019 | 1,56 | 1,57 | 1,54 | 1,54 | 0,65% | - |
| 09.10.2019 | 1,56 | 1,58 | 1,53 | 1,53 | 1,32% | - |
| 08.10.2019 | 1,60 | 1,60 | 1,49 | 1,51 | -3,82% | - |
| 07.10.2019 | 1,48 | 1,57 | 1,43 | 1,57 | 10,56% | - |
| 04.10.2019 | 1,51 | 1,51 | 1,42 | 1,42 | -9,55% | - |
| 02.10.2019 | 1,57 | 1,57 | 1,52 | 1,57 | -0,63% | - |
| 01.10.2019 | 1,62 | 1,68 | 1,58 | 1,58 | 3,95% | - |