Börse:
14,000€
-4,76%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
14,000€
Ask:
14,000€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 14,10 | 15,20 | 13,65 | 14,20 | 0,00% | - |
| 07.12.2021 | 13,30 | 14,80 | 13,30 | 14,20 | 7,58% | 1.500,00 |
| 06.12.2021 | 13,80 | 13,85 | 12,35 | 13,20 | -3,65% | - |
| 03.12.2021 | 13,90 | 14,35 | 12,90 | 13,70 | -0,72% | - |
| 02.12.2021 | 14,00 | 14,60 | 13,20 | 13,80 | 1,47% | 50,00 |
| 01.12.2021 | 15,10 | 15,80 | 13,55 | 13,60 | -11,69% | 2.430,00 |
| 30.11.2021 | 16,20 | 16,60 | 14,55 | 15,40 | -5,52% | 1.000,00 |
| 29.11.2021 | 15,40 | 16,45 | 15,20 | 16,30 | 4,82% | - |
| 26.11.2021 | 15,90 | 16,20 | 14,20 | 15,55 | -2,20% | - |
| 25.11.2021 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 24.11.2021 | 15,70 | 16,90 | 15,25 | 15,95 | 1,59% | - |
| 23.11.2021 | 16,10 | 17,15 | 15,05 | 15,70 | -2,18% | - |
| 22.11.2021 | 17,20 | 17,45 | 14,35 | 16,05 | -7,49% | 100,00 |
| 19.11.2021 | 16,75 | 18,65 | 16,55 | 17,35 | 0,87% | 250,00 |
| 18.11.2021 | 20,50 | 21,30 | 16,75 | 17,20 | -16,10% | 192,00 |
| 17.11.2021 | 21,70 | 22,10 | 19,80 | 20,50 | -5,53% | - |
| 16.11.2021 | 22,10 | 22,40 | 20,50 | 21,70 | -3,56% | - |
| 15.11.2021 | 21,70 | 23,30 | 20,90 | 22,50 | 3,69% | - |
| 12.11.2021 | 20,10 | 22,50 | 19,90 | 21,70 | 8,23% | 450,00 |
| 11.11.2021 | 19,90 | 21,50 | 19,75 | 20,05 | 1,52% | 500,00 |
| 10.11.2021 | 21,10 | 21,90 | 19,15 | 19,75 | -6,84% | 4.868,00 |
| 09.11.2021 | 20,50 | 22,10 | 19,55 | 21,20 | 3,92% | - |
| 08.11.2021 | 22,30 | 23,30 | 19,45 | 20,40 | -8,11% | 530,00 |
| 05.11.2021 | 22,30 | 24,00 | 21,70 | 22,20 | 0,00% | 520,00 |
| 04.11.2021 | 21,50 | 23,50 | 20,90 | 22,20 | 3,74% | 619,00 |
| 03.11.2021 | 20,30 | 22,10 | 19,75 | 21,40 | 5,68% | 300,00 |
| 02.11.2021 | 19,30 | 20,90 | 17,65 | 20,25 | 4,92% | 1.200,00 |
| 01.11.2021 | 19,55 | 20,90 | 18,90 | 19,30 | -1,28% | - |
| 29.10.2021 | 18,85 | 20,70 | 18,55 | 19,55 | 3,71% | - |
| 28.10.2021 | 16,75 | 19,25 | 16,75 | 18,85 | 12,54% | 150,00 |
| 27.10.2021 | 17,30 | 18,10 | 16,15 | 16,75 | -3,46% | 150,00 |
| 26.10.2021 | 18,35 | 20,30 | 17,30 | 17,35 | -5,45% | 39.240,00 |
| 25.10.2021 | 17,30 | 18,85 | 16,70 | 18,35 | 5,76% | 770,00 |
| 22.10.2021 | 18,80 | 19,05 | 16,40 | 17,35 | -7,47% | - |
| 21.10.2021 | 17,30 | 19,15 | 16,85 | 18,75 | 8,07% | 3.550,00 |
| 20.10.2021 | 17,05 | 17,55 | 16,05 | 17,35 | 1,76% | 1.600,00 |
| 19.10.2021 | 18,85 | 19,55 | 16,50 | 17,05 | -10,03% | 500,00 |
| 18.10.2021 | 18,30 | 19,35 | 17,70 | 18,95 | 4,12% | 80,00 |
| 15.10.2021 | 17,85 | 18,65 | 17,30 | 18,20 | 1,96% | 4.000,00 |
| 14.10.2021 | 17,60 | 18,65 | 16,85 | 17,85 | 1,13% | 1.305,00 |
| 13.10.2021 | 16,65 | 18,65 | 16,20 | 17,65 | 5,37% | 135,00 |
| 12.10.2021 | 17,15 | 17,60 | 16,20 | 16,75 | -2,33% | 5.422,00 |
| 11.10.2021 | 16,75 | 17,85 | 15,65 | 17,15 | 2,08% | 1.022,00 |
| 08.10.2021 | 14,45 | 17,25 | 14,00 | 16,80 | 16,67% | 820,00 |
| 07.10.2021 | 11,90 | 14,50 | 11,90 | 14,40 | 22,03% | 3.506,00 |
| 06.10.2021 | 11,80 | 12,70 | 11,45 | 11,80 | 0,00% | - |
| 05.10.2021 | 11,30 | 12,20 | 10,80 | 11,80 | 4,89% | - |
| 04.10.2021 | 10,80 | 11,95 | 10,15 | 11,25 | 3,69% | 400,00 |
| 01.10.2021 | 11,70 | 12,05 | 10,55 | 10,85 | -8,05% | - |
| 30.09.2021 | 11,90 | 12,90 | 11,10 | 11,80 | -1,26% | - |
| 29.09.2021 | 12,40 | 13,10 | 11,55 | 11,95 | -3,24% | 700,00 |
| 28.09.2021 | 13,00 | 13,00 | 11,20 | 12,35 | -4,26% | 350,00 |
| 27.09.2021 | 14,15 | 14,40 | 12,50 | 12,90 | -4,44% | 2.796,00 |
| 24.09.2021 | 10,05 | 14,60 | 10,05 | 13,50 | 35,00% | 2.307,00 |
| 23.09.2021 | 10,45 | 10,65 | 9,68 | 10,00 | -1,48% | 1.800,00 |
| 22.09.2021 | 9,55 | 10,85 | 9,40 | 10,15 | 6,56% | - |
| 21.09.2021 | 9,18 | 9,95 | 8,80 | 9,53 | 4,38% | 1.000,00 |
| 20.09.2021 | 9,48 | 9,65 | 8,58 | 9,13 | -3,69% | 1.700,00 |
| 17.09.2021 | 9,60 | 9,98 | 9,08 | 9,48 | -1,56% | - |
| 16.09.2021 | 9,18 | 9,88 | 8,85 | 9,63 | 5,19% | - |
| 15.09.2021 | 9,38 | 9,65 | 8,70 | 9,15 | -2,40% | - |
| 14.09.2021 | 9,90 | 10,20 | 9,00 | 9,38 | -5,06% | 150,00 |
| 13.09.2021 | 8,58 | 10,75 | 8,50 | 9,88 | 15,84% | - |
| 10.09.2021 | 9,15 | 9,50 | 8,33 | 8,53 | 10,71% | - |
| 09.09.2021 | 7,53 | 9,33 | 7,38 | 7,70 | 0,65% | - |
| 08.09.2021 | 7,83 | 8,03 | 6,85 | 7,65 | 0,00% | - |
| 07.09.2021 | 6,83 | 8,55 | 6,63 | 7,65 | 12,50% | - |
| 06.09.2021 | 6,83 | 7,05 | 6,80 | 6,80 | 9,68% | - |
| 02.09.2021 | 5,95 | 6,60 | 5,85 | 6,20 | 4,20% | - |
| 01.09.2021 | 6,25 | 6,53 | 5,68 | 5,95 | -11,19% | - |
| 31.08.2021 | 5,85 | 7,23 | 5,85 | 6,70 | 13,56% | - |
| 30.08.2021 | 6,35 | 6,50 | 5,78 | 5,90 | 7,27% | - |
| 26.08.2021 | 5,35 | 6,45 | 5,30 | 5,50 | 8,91% | - |
| 25.08.2021 | 5,10 | 5,53 | 4,98 | 5,05 | 3,06% | - |
| 24.08.2021 | 4,98 | 6,03 | 4,90 | 4,90 | 8,41% | - |
| 23.08.2021 | 4,76 | 5,12 | 4,52 | 4,52 | -1,31% | - |
| 19.08.2021 | 4,66 | 4,83 | 4,52 | 4,58 | 3,15% | - |
| 18.08.2021 | 4,52 | 4,83 | 4,44 | 4,44 | 3,26% | - |
| 17.08.2021 | 4,37 | 4,72 | 4,30 | 4,30 | -8,51% | - |
| 16.08.2021 | 4,80 | 4,87 | 4,44 | 4,70 | -7,84% | - |
| 12.08.2021 | 5,15 | 5,25 | 4,85 | 5,10 | -0,97% | - |
| 11.08.2021 | 5,20 | 5,45 | 4,87 | 5,15 | -4,63% | - |
| 10.08.2021 | 5,45 | 5,85 | 5,09 | 5,40 | 10,66% | - |
| 09.08.2021 | 4,96 | 5,90 | 4,82 | 4,88 | 8,44% | - |
| 05.08.2021 | 4,58 | 5,13 | 4,49 | 4,50 | -2,17% | - |
| 04.08.2021 | 4,78 | 4,93 | 4,52 | 4,60 | -2,54% | - |
| 03.08.2021 | 4,82 | 5,02 | 4,57 | 4,72 | -1,26% | - |
| 02.08.2021 | 4,76 | 5,33 | 4,61 | 4,78 | -1,24% | - |
| 29.07.2021 | 4,92 | 5,14 | 4,58 | 4,84 | 6,14% | - |
| 28.07.2021 | 4,62 | 5,28 | 4,54 | 4,56 | 6,05% | - |
| 27.07.2021 | 4,52 | 4,98 | 4,23 | 4,30 | -4,44% | 500,00 |
| 26.07.2021 | 5,18 | 5,18 | 4,44 | 4,50 | -21,74% | - |
| 22.07.2021 | 6,73 | 7,10 | 5,45 | 5,75 | 19,79% | 1.000,00 |
| 21.07.2021 | 4,79 | 7,40 | 4,44 | 4,80 | -2,83% | - |
| 20.07.2021 | 5,43 | 6,15 | 4,59 | 4,94 | -10,18% | 870,00 |
| 19.07.2021 | 2,88 | 5,70 | 2,77 | 5,50 | 89,00% | - |
| 16.07.2021 | 2,37 | 3,27 | 2,37 | 2,91 | 21,76% | 8.640,00 |
| 15.07.2021 | 2,39 | 2,56 | 2,32 | 2,39 | -0,83% | - |
| 14.07.2021 | 2,48 | 2,52 | 2,30 | 2,41 | -3,21% | - |
| 13.07.2021 | 2,52 | 2,65 | 2,39 | 2,49 | -1,97% | - |