11,390€
11,18%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,50 | 11,56 | 11,11 | 11,40 | -0,20% | - |
27.03.2024 | 10,33 | 11,62 | 10,32 | 11,42 | 11,18% | - |
26.03.2024 | 10,50 | 11,10 | 10,17 | 10,27 | -2,64% | - |
25.03.2024 | 13,58 | 13,74 | 9,73 | 10,55 | -23,14% | 1.120,00 |
22.03.2024 | 13,64 | 13,83 | 13,43 | 13,72 | -0,11% | 12,00 |
21.03.2024 | 13,78 | 14,28 | 13,64 | 13,74 | -1,65% | - |
20.03.2024 | 13,21 | 14,01 | 13,12 | 13,97 | 3,94% | - |
19.03.2024 | 13,37 | 13,45 | 12,79 | 13,44 | 0,52% | - |
18.03.2024 | 13,01 | 13,67 | 13,01 | 13,37 | 1,91% | - |
15.03.2024 | 13,22 | 13,49 | 12,99 | 13,12 | -1,52% | - |
14.03.2024 | 13,85 | 13,97 | 13,14 | 13,32 | -4,19% | - |
13.03.2024 | 14,38 | 14,55 | 13,79 | 13,90 | -3,07% | - |
12.03.2024 | 14,87 | 15,10 | 13,92 | 14,34 | -3,37% | 400,00 |
11.03.2024 | 14,81 | 15,20 | 14,67 | 14,84 | -0,11% | - |
08.03.2024 | 15,72 | 16,13 | 14,86 | 14,86 | -5,37% | - |
07.03.2024 | 15,34 | 15,86 | 15,17 | 15,70 | 2,05% | - |
06.03.2024 | 15,27 | 15,64 | 14,92 | 15,39 | 0,81% | - |
05.03.2024 | 15,39 | 15,55 | 14,95 | 15,27 | -1,07% | 30,00 |
04.03.2024 | 16,23 | 16,95 | 15,29 | 15,43 | -5,31% | - |
01.03.2024 | 15,17 | 17,18 | 14,99 | 16,30 | 8,32% | - |
29.02.2024 | 14,65 | 15,35 | 14,61 | 15,04 | 2,40% | - |
28.02.2024 | 15,46 | 15,47 | 14,67 | 14,69 | -3,74% | - |
27.02.2024 | 14,89 | 15,41 | 14,79 | 15,26 | 2,40% | - |
26.02.2024 | 14,64 | 15,15 | 14,58 | 14,90 | 1,81% | - |
23.02.2024 | 14,84 | 15,04 | 14,63 | 14,64 | -1,45% | 300,00 |
22.02.2024 | 16,22 | 16,45 | 14,75 | 14,85 | -5,89% | - |
21.02.2024 | 15,62 | 17,15 | 15,48 | 15,78 | 0,76% | - |
20.02.2024 | 16,16 | 16,56 | 15,33 | 15,66 | -3,34% | - |
19.02.2024 | 16,47 | 16,47 | 16,21 | 16,21 | -1,28% | 700,00 |
16.02.2024 | 17,09 | 17,32 | 16,32 | 16,42 | -2,60% | - |
15.02.2024 | 17,57 | 17,79 | 16,56 | 16,85 | -3,61% | - |
14.02.2024 | 15,97 | 17,51 | 15,95 | 17,49 | 10,02% | 30,00 |
13.02.2024 | 16,81 | 16,82 | 15,58 | 15,89 | -5,43% | 400,00 |
12.02.2024 | 16,18 | 16,98 | 16,05 | 16,81 | 5,44% | 30,00 |
09.02.2024 | 15,76 | 16,19 | 15,59 | 15,94 | 2,18% | 80,00 |
08.02.2024 | 14,20 | 16,04 | 14,16 | 15,60 | 9,46% | - |
07.02.2024 | 13,98 | 14,50 | 13,73 | 14,25 | 1,91% | 350,00 |
06.02.2024 | 13,70 | 13,98 | 13,60 | 13,98 | 2,34% | - |
05.02.2024 | 13,93 | 14,37 | 13,55 | 13,66 | -2,13% | - |
02.02.2024 | 13,89 | 14,25 | 13,73 | 13,96 | 0,45% | 100,00 |
01.02.2024 | 13,86 | 14,13 | 13,47 | 13,90 | 1,08% | - |
31.01.2024 | 14,41 | 14,66 | 13,75 | 13,75 | -5,60% | - |
30.01.2024 | 15,02 | 15,10 | 14,05 | 14,57 | -2,63% | 100,00 |
29.01.2024 | 14,56 | 14,96 | 14,39 | 14,96 | 3,02% | 700,00 |
26.01.2024 | 14,87 | 15,10 | 14,39 | 14,52 | -3,68% | 1.500,00 |
25.01.2024 | 15,81 | 16,06 | 14,83 | 15,08 | -3,07% | 50,00 |
24.01.2024 | 15,54 | 16,31 | 15,03 | 15,55 | 0,73% | 400,00 |
23.01.2024 | 15,02 | 16,01 | 15,01 | 15,44 | 2,57% | 1.500,00 |
22.01.2024 | 15,29 | 15,86 | 14,91 | 15,05 | -1,32% | - |
19.01.2024 | 15,76 | 16,01 | 15,25 | 15,26 | -3,25% | - |
18.01.2024 | 15,72 | 16,49 | 15,63 | 15,77 | 0,03% | - |
17.01.2024 | 15,93 | 15,99 | 15,40 | 15,76 | -0,94% | 1.280,00 |
16.01.2024 | 16,28 | 16,80 | 15,73 | 15,91 | -2,52% | 492,00 |
15.01.2024 | 15,95 | 16,33 | 15,95 | 16,33 | 2,33% | - |
12.01.2024 | 16,52 | 16,92 | 15,78 | 15,95 | -4,00% | - |
11.01.2024 | 17,04 | 17,52 | 16,09 | 16,62 | -1,90% | 300,00 |
10.01.2024 | 20,38 | 20,38 | 16,57 | 16,94 | -17,24% | 2.508,00 |
09.01.2024 | 20,19 | 21,09 | 19,38 | 20,47 | 1,93% | 618,00 |
08.01.2024 | 20,54 | 20,98 | 19,58 | 20,08 | -2,39% | 300,00 |
05.01.2024 | 20,79 | 21,00 | 20,33 | 20,58 | -0,24% | - |
04.01.2024 | 21,16 | 21,44 | 20,31 | 20,63 | -2,32% | 185,00 |
03.01.2024 | 22,98 | 23,13 | 20,67 | 21,12 | -7,51% | 75,00 |
02.01.2024 | 24,22 | 24,66 | 22,47 | 22,83 | -10,31% | - |
29.12.2023 | 25,20 | 25,54 | 25,20 | 25,46 | 1,23% | - |
28.12.2023 | 26,19 | 26,20 | 25,10 | 25,15 | -3,33% | - |
27.12.2023 | 26,39 | 26,94 | 25,61 | 26,01 | 1,60% | - |
22.12.2023 | 25,68 | 26,20 | 25,24 | 25,60 | -0,56% | - |
21.12.2023 | 25,25 | 26,38 | 24,99 | 25,75 | 3,33% | - |
20.12.2023 | 25,61 | 26,77 | 24,84 | 24,92 | -3,32% | 200,00 |
19.12.2023 | 25,61 | 26,49 | 25,34 | 25,77 | 1,18% | - |
18.12.2023 | 25,62 | 26,44 | 25,13 | 25,47 | 0,47% | 20,00 |
15.12.2023 | 27,57 | 28,05 | 25,19 | 25,35 | -6,70% | 809,00 |
14.12.2023 | 25,05 | 27,72 | 24,77 | 27,17 | 10,09% | 200,00 |
13.12.2023 | 23,19 | 25,03 | 23,07 | 24,68 | 5,63% | - |
12.12.2023 | 23,96 | 24,39 | 22,74 | 23,37 | -2,28% | 1.350,00 |
11.12.2023 | 24,08 | 24,70 | 23,41 | 23,91 | -0,56% | - |
08.12.2023 | 22,93 | 24,16 | 22,81 | 24,05 | 5,07% | 480,00 |
07.12.2023 | 22,51 | 22,94 | 22,16 | 22,89 | 1,67% | - |
06.12.2023 | 23,25 | 24,04 | 22,48 | 22,51 | -3,64% | 50,00 |
05.12.2023 | 22,53 | 23,49 | 22,18 | 23,36 | 2,55% | 50,00 |
04.12.2023 | 22,09 | 23,78 | 21,94 | 22,78 | 3,08% | 355,00 |
01.12.2023 | 21,07 | 22,64 | 20,38 | 22,10 | 4,71% | - |
30.11.2023 | 21,12 | 21,60 | 20,52 | 21,11 | 0,74% | - |
29.11.2023 | 21,24 | 22,44 | 20,87 | 20,95 | -0,57% | 200,00 |
28.11.2023 | 21,73 | 22,15 | 20,71 | 21,07 | -3,15% | 600,00 |
27.11.2023 | 22,48 | 22,86 | 21,76 | 21,76 | -4,39% | 285,00 |
24.11.2023 | 23,18 | 23,46 | 22,55 | 22,76 | -2,51% | 80,00 |
23.11.2023 | 23,35 | 23,64 | 23,33 | 23,34 | -0,15% | - |
22.11.2023 | 23,34 | 24,44 | 23,13 | 23,38 | 0,36% | - |
21.11.2023 | 23,78 | 23,82 | 22,63 | 23,29 | -1,98% | - |
20.11.2023 | 23,10 | 24,07 | 23,00 | 23,76 | 2,70% | - |
17.11.2023 | 23,45 | 23,87 | 22,91 | 23,14 | -1,30% | 250,00 |
16.11.2023 | 23,89 | 24,23 | 22,83 | 23,44 | -2,52% | - |
15.11.2023 | 24,19 | 25,35 | 23,14 | 24,05 | 1,03% | 2.508,00 |
14.11.2023 | 21,89 | 24,42 | 21,80 | 23,80 | 8,95% | 210,00 |
13.11.2023 | 22,76 | 23,09 | 21,68 | 21,85 | -4,88% | 1.600,00 |
10.11.2023 | 21,72 | 23,37 | 21,72 | 22,97 | 5,10% | - |
09.11.2023 | 22,17 | 23,44 | 21,63 | 21,85 | -1,55% | 700,00 |
08.11.2023 | 22,39 | 22,99 | 21,63 | 22,20 | -1,03% | - |
07.11.2023 | 21,45 | 22,85 | 21,20 | 22,43 | 4,21% | 50,00 |