Börse:
1,410€
-5,37%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
1,410€
Ask:
1,410€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 1,45 | 1,45 | 1,40 | 1,41 | -5,37% | - |
| 28.05.2020 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 27.05.2020 | 1,50 | 1,50 | 1,42 | 1,48 | -3,27% | - |
| 26.05.2020 | 1,48 | 1,53 | 1,48 | 1,53 | 3,38% | - |
| 25.05.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 22.05.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 21.05.2020 | 1,47 | 1,51 | 1,41 | 1,41 | 2,17% | - |
| 20.05.2020 | 1,43 | 1,52 | 1,38 | 1,38 | -6,12% | - |
| 19.05.2020 | 1,33 | 2,08 | 1,33 | 1,47 | 10,53% | - |
| 18.05.2020 | 1,37 | 1,37 | 1,33 | 1,33 | 0,00% | - |
| 15.05.2020 | 1,40 | 1,40 | 1,33 | 1,33 | -2,21% | - |
| 14.05.2020 | 1,34 | 1,40 | 1,30 | 1,36 | 7,09% | - |
| 13.05.2020 | 1,45 | 1,52 | 1,27 | 1,27 | -9,93% | - |
| 12.05.2020 | 1,40 | 1,47 | 1,40 | 1,41 | -7,84% | - |
| 11.05.2020 | 1,48 | 1,60 | 1,47 | 1,53 | 1,32% | - |
| 08.05.2020 | 1,56 | 1,56 | 1,41 | 1,51 | -0,66% | - |
| 07.05.2020 | 1,60 | 1,60 | 1,51 | 1,52 | 0,00% | - |
| 06.05.2020 | 1,59 | 1,59 | 1,51 | 1,52 | -3,18% | - |
| 05.05.2020 | 1,43 | 1,57 | 1,39 | 1,57 | 12,95% | - |
| 04.05.2020 | 1,49 | 1,49 | 1,39 | 1,39 | -6,71% | - |
| 30.04.2020 | 1,59 | 1,59 | 1,49 | 1,49 | -5,70% | - |
| 29.04.2020 | 1,59 | 1,59 | 1,58 | 1,58 | 3,27% | - |
| 28.04.2020 | 1,61 | 1,61 | 1,53 | 1,53 | -3,16% | - |
| 27.04.2020 | 1,56 | 1,58 | 1,56 | 1,58 | 3,27% | - |
| 24.04.2020 | 1,56 | 1,57 | 1,48 | 1,53 | -0,65% | - |
| 23.04.2020 | 1,51 | 1,58 | 1,44 | 1,54 | 1,99% | - |
| 22.04.2020 | 1,44 | 1,58 | 1,44 | 1,51 | 4,86% | - |
| 21.04.2020 | 1,50 | 1,50 | 1,43 | 1,44 | -6,80% | - |
| 20.04.2020 | 1,40 | 1,56 | 1,34 | 1,55 | 3,00% | - |
| 17.04.2020 | 1,41 | 1,50 | 1,41 | 1,50 | 9,49% | - |
| 16.04.2020 | 1,40 | 1,40 | 1,34 | 1,37 | -2,84% | - |
| 15.04.2020 | 1,40 | 1,41 | 1,32 | 1,41 | 6,02% | - |
| 14.04.2020 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 09.04.2020 | 1,30 | 1,30 | 1,29 | 1,29 | 12,17% | - |
| 08.04.2020 | 1,21 | 1,21 | 1,15 | 1,15 | -3,36% | - |
| 07.04.2020 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 06.04.2020 | 1,16 | 1,23 | 1,16 | 1,21 | 3,42% | - |
| 03.04.2020 | 1,44 | 1,44 | 1,17 | 1,17 | -15,22% | - |
| 02.04.2020 | 1,42 | 1,42 | 1,38 | 1,38 | -2,13% | - |
| 01.04.2020 | 1,47 | 1,47 | 1,37 | 1,41 | -5,37% | - |
| 31.03.2020 | 1,52 | 1,52 | 1,41 | 1,49 | 2,05% | - |
| 30.03.2020 | 1,37 | 1,46 | 1,36 | 1,46 | 18,70% | - |
| 27.03.2020 | 1,31 | 1,31 | 1,20 | 1,23 | -6,82% | - |
| 26.03.2020 | 1,28 | 1,32 | 1,28 | 1,32 | -0,75% | - |
| 25.03.2020 | 1,28 | 1,33 | 1,28 | 1,33 | 13,68% | - |
| 24.03.2020 | 1,11 | 1,17 | 1,11 | 1,17 | 7,34% | - |
| 23.03.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -4,39% | - |
| 20.03.2020 | 1,15 | 1,15 | 1,10 | 1,14 | 14,00% | - |
| 19.03.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 18.03.2020 | 1,09 | 1,09 | 1,01 | 1,01 | -9,01% | - |
| 17.03.2020 | 1,08 | 1,11 | 1,01 | 1,11 | 0,00% | - |
| 16.03.2020 | 1,19 | 1,19 | 1,08 | 1,11 | -11,90% | - |
| 13.03.2020 | 1,27 | 1,29 | 1,26 | 1,26 | -3,82% | 130,00 |
| 12.03.2020 | 1,44 | 1,44 | 1,30 | 1,31 | -9,03% | - |
| 11.03.2020 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 10.03.2020 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 09.03.2020 | 1,55 | 1,55 | 1,47 | 1,48 | -12,94% | - |
| 06.03.2020 | 1,77 | 1,77 | 1,70 | 1,70 | -5,03% | - |
| 05.03.2020 | 1,78 | 1,79 | 1,78 | 1,79 | -4,28% | - |
| 04.03.2020 | 1,86 | 1,87 | 1,86 | 1,87 | 3,31% | - |
| 03.03.2020 | 1,90 | 1,90 | 1,81 | 1,81 | -3,21% | - |
| 02.03.2020 | 1,86 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 28.02.2020 | 1,89 | 1,89 | 1,84 | 1,87 | -0,53% | - |
| 27.02.2020 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 26.02.2020 | 1,92 | 1,94 | 1,92 | 1,94 | 2,65% | - |
| 25.02.2020 | 1,97 | 1,97 | 1,89 | 1,89 | -10,85% | 280,00 |
| 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% | - |