Börse:
1,770€
4,73%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
1,740€
Ask:
1,800€
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 0,00 | 1,78 | 0,00 | 1,77 | 4,73% | - |
| 15.01.2021 | 1,74 | 1,74 | 1,69 | 1,69 | -2,31% | - |
| 14.01.2021 | 1,82 | 1,82 | 1,73 | 1,73 | -2,81% | - |
| 13.01.2021 | 1,68 | 1,78 | 1,68 | 1,78 | 2,30% | - |
| 12.01.2021 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | - |
| 11.01.2021 | 1,70 | 1,70 | 1,70 | 1,70 | -10,99% | - |
| 08.01.2021 | 2,04 | 2,04 | 1,88 | 1,91 | -3,05% | 2.510,00 |
| 07.01.2021 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 06.01.2021 | 1,91 | 1,99 | 1,91 | 1,99 | 2,05% | - |
| 05.01.2021 | 1,94 | 1,95 | 1,94 | 1,95 | -4,41% | - |
| 04.01.2021 | 2,04 | 2,04 | 2,04 | 2,04 | 7,37% | - |
| 30.12.2020 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 29.12.2020 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 28.12.2020 | 1,99 | 1,99 | 1,95 | 1,95 | 5,41% | - |
| 23.12.2020 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 22.12.2020 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 21.12.2020 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 18.12.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 17.12.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 16.12.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 15.12.2020 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 14.12.2020 | 1,66 | 1,67 | 1,61 | 1,61 | -6,40% | - |
| 11.12.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.12.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 09.12.2020 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 08.12.2020 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 07.12.2020 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 04.12.2020 | 1,67 | 1,72 | 1,67 | 1,72 | 4,88% | 1.000,00 |
| 03.12.2020 | 1,32 | 1,64 | 1,32 | 1,64 | 27,13% | 2.200,00 |
| 02.12.2020 | 1,35 | 1,35 | 1,29 | 1,29 | -5,15% | - |
| 01.12.2020 | 1,33 | 1,36 | 1,33 | 1,36 | -2,86% | - |
| 30.11.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 27.11.2020 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 26.11.2020 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 25.11.2020 | 1,38 | 1,38 | 1,31 | 1,37 | 0,00% | - |
| 24.11.2020 | 1,42 | 1,42 | 1,36 | 1,37 | -1,44% | - |
| 23.11.2020 | 1,28 | 1,39 | 1,28 | 1,39 | 3,73% | - |
| 20.11.2020 | 1,34 | 1,35 | 1,34 | 1,34 | -6,29% | - |
| 19.11.2020 | 1,33 | 1,43 | 1,33 | 1,43 | 12,60% | - |
| 18.11.2020 | 1,25 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 17.11.2020 | 1,28 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 16.11.2020 | 1,30 | 1,33 | 1,26 | 1,26 | -0,79% | - |
| 13.11.2020 | 1,18 | 1,27 | 1,18 | 1,27 | 5,83% | - |
| 12.11.2020 | 1,18 | 1,21 | 1,18 | 1,20 | -3,23% | - |
| 11.11.2020 | 1,13 | 1,24 | 1,13 | 1,24 | 12,73% | - |
| 10.11.2020 | 1,15 | 1,15 | 1,10 | 1,10 | -0,90% | - |
| 09.11.2020 | 1,05 | 1,11 | 1,05 | 1,11 | 8,82% | - |
| 06.11.2020 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 05.11.2020 | 0,99 | 1,02 | 0,99 | 1,01 | 1,00% | - |
| 04.11.2020 | 0,99 | 1,00 | 0,98 | 1,00 | -2,91% | - |
| 03.11.2020 | 1,02 | 1,03 | 1,02 | 1,03 | 5,10% | - |
| 02.11.2020 | 1,03 | 1,04 | 0,98 | 0,98 | -2,00% | - |
| 30.10.2020 | 1,00 | 1,00 | 0,97 | 1,00 | 3,09% | - |
| 29.10.2020 | 0,99 | 1,00 | 0,97 | 0,97 | -2,02% | - |
| 28.10.2020 | 0,97 | 0,99 | 0,97 | 0,99 | -2,94% | - |
| 27.10.2020 | 0,99 | 1,02 | 0,99 | 1,02 | 0,99% | - |
| 26.10.2020 | 1,09 | 1,09 | 1,01 | 1,01 | -8,18% | - |
| 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% | - |