Börse:
1,935€
2,38%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
1,900€
Ask:
1,970€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2019 | 2,00 | 2,04 | 1,89 | 1,94 | 2,38% | - |
| 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% | - |
| 30.09.2019 | 1,43 | 1,52 | 1,43 | 1,52 | 7,19% | - |
| 27.09.2019 | 1,50 | 1,50 | 1,42 | 1,42 | -3,27% | - |
| 26.09.2019 | 1,22 | 1,47 | 1,22 | 1,47 | 21,66% | - |
| 25.09.2019 | 1,22 | 1,22 | 1,21 | 1,21 | -1,31% | - |
| 24.09.2019 | 1,21 | 1,22 | 1,16 | 1,22 | 3,21% | - |
| 23.09.2019 | 1,27 | 1,27 | 1,16 | 1,18 | -2,31% | - |
| 20.09.2019 | 1,20 | 1,22 | 1,20 | 1,21 | -0,33% | - |
| 19.09.2019 | 1,21 | 1,22 | 1,18 | 1,22 | -2,10% | - |
| 18.09.2019 | 1,22 | 1,24 | 1,22 | 1,24 | 0,16% | - |
| 17.09.2019 | 1,28 | 1,28 | 1,24 | 1,24 | -1,90% | - |
| 16.09.2019 | 1,25 | 1,26 | 1,25 | 1,26 | 2,27% | - |
| 13.09.2019 | 1,27 | 1,27 | 1,24 | 1,24 | -1,44% | - |
| 12.09.2019 | 1,26 | 1,27 | 1,25 | 1,25 | 1,54% | - |
| 11.09.2019 | 1,29 | 1,29 | 1,23 | 1,23 | -1,75% | - |
| 10.09.2019 | 1,23 | 1,27 | 1,23 | 1,26 | 1,54% | - |
| 09.09.2019 | 1,25 | 1,25 | 1,19 | 1,24 | 2,15% | - |
| 06.09.2019 | 1,24 | 1,24 | 1,18 | 1,21 | -0,41% | - |
| 05.09.2019 | 1,19 | 1,22 | 1,18 | 1,22 | 2,88% | - |
| 04.09.2019 | 1,17 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 03.09.2019 | 1,20 | 1,21 | 1,20 | 1,21 | 1,34% | - |
| 02.09.2019 | 1,20 | 1,20 | 1,20 | 1,20 | 2,05% | - |
| 30.08.2019 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 29.08.2019 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 28.08.2019 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 27.08.2019 | 1,18 | 1,18 | 1,16 | 1,16 | -2,11% | - |
| 26.08.2019 | 1,19 | 1,19 | 1,19 | 1,19 | 1,11% | - |
| 23.08.2019 | 1,23 | 1,23 | 1,17 | 1,17 | -3,53% | - |
| 22.08.2019 | 1,23 | 1,23 | 1,22 | 1,22 | -0,49% | - |
| 21.08.2019 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 20.08.2019 | 1,24 | 1,24 | 1,24 | 1,24 | 5,36% | - |
| 19.08.2019 | 1,18 | 1,18 | 1,15 | 1,18 | 0,86% | - |
| 16.08.2019 | 1,16 | 1,17 | 1,16 | 1,17 | 4,30% | - |
| 15.08.2019 | 1,15 | 1,15 | 1,12 | 1,12 | -1,93% | - |
| 14.08.2019 | 1,18 | 1,18 | 1,14 | 1,14 | -1,98% | - |
| 13.08.2019 | 1,13 | 1,16 | 1,13 | 1,16 | -10,41% | - |
| 12.08.2019 | 1,30 | 1,30 | 1,30 | 1,30 | 11,04% | - |
| 09.08.2019 | 1,20 | 1,22 | 1,16 | 1,17 | 0,69% | - |
| 08.08.2019 | 1,19 | 1,22 | 1,15 | 1,16 | 2,47% | - |
| 07.08.2019 | 1,16 | 1,16 | 1,11 | 1,13 | -0,44% | - |
| 06.08.2019 | 1,18 | 1,18 | 1,14 | 1,14 | -1,73% | - |
| 05.08.2019 | 1,16 | 1,16 | 1,12 | 1,16 | 1,14% | - |
| 02.08.2019 | 1,16 | 1,16 | 1,14 | 1,14 | -0,17% | - |
| 01.08.2019 | 1,16 | 1,22 | 1,15 | 1,15 | -7,36% | - |
| 31.07.2019 | 1,25 | 1,25 | 1,21 | 1,24 | 2,40% | - |
| 30.07.2019 | 1,24 | 1,26 | 1,20 | 1,21 | -3,75% | - |
| 29.07.2019 | 1,29 | 1,34 | 1,26 | 1,26 | -4,78% | 4.000,00 |
| 26.07.2019 | 1,31 | 1,32 | 1,31 | 1,32 | -0,90% | - |
| 25.07.2019 | 1,31 | 1,33 | 1,28 | 1,33 | -0,60% | - |
| 24.07.2019 | 1,32 | 1,34 | 1,24 | 1,34 | 6,78% | - |
| 23.07.2019 | 1,29 | 1,29 | 1,25 | 1,25 | -5,72% | - |
| 22.07.2019 | 1,39 | 1,39 | 1,33 | 1,33 | -7,26% | - |
| 19.07.2019 | 1,43 | 1,50 | 1,43 | 1,43 | 0,00% | - |
| 18.07.2019 | 1,47 | 1,47 | 1,43 | 1,43 | -2,52% | - |
| 17.07.2019 | 1,43 | 1,47 | 1,43 | 1,47 | 11,11% | - |
| 16.07.2019 | 1,27 | 1,32 | 1,27 | 1,32 | 4,50% | - |
| 15.07.2019 | 1,31 | 1,32 | 1,27 | 1,27 | -7,59% | - |
| 12.07.2019 | 1,36 | 1,37 | 1,30 | 1,37 | 5,22% | - |
| 11.07.2019 | 1,37 | 1,37 | 1,29 | 1,30 | -3,56% | - |
| 10.07.2019 | 1,33 | 1,35 | 1,33 | 1,35 | -0,74% | - |
| 09.07.2019 | 1,34 | 1,36 | 1,34 | 1,36 | -3,55% | - |
| 08.07.2019 | 1,39 | 1,42 | 1,39 | 1,41 | 3,45% | - |
| 05.07.2019 | 1,37 | 1,37 | 1,36 | 1,36 | -0,07% | - |
| 04.07.2019 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 03.07.2019 | 1,34 | 1,35 | 1,34 | 1,35 | -3,70% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen