Börse:
69,750€
-2,45%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
67,500€
Ask:
72,000€
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 69,50 | 72,25 | 69,00 | 69,50 | -2,80% | - |
| 26.01.2021 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | - |
| 25.01.2021 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | - |
| 22.01.2021 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | - |
| 21.01.2021 | 72,00 | 72,00 | 72,00 | 72,00 | -0,69% | 40,00 |
| 20.01.2021 | 72,50 | 72,50 | 72,50 | 72,50 | 0,69% | - |
| 19.01.2021 | 72,00 | 72,00 | 72,00 | 72,00 | 4,35% | - |
| 18.01.2021 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 15.01.2021 | 70,00 | 70,00 | 70,00 | 70,00 | 2,94% | - |
| 14.01.2021 | 68,00 | 68,00 | 68,00 | 68,00 | -2,16% | - |
| 13.01.2021 | 68,00 | 69,50 | 68,00 | 69,50 | 5,30% | 575,00 |
| 12.01.2021 | 65,00 | 66,00 | 65,00 | 66,00 | 0,76% | 50,00 |
| 11.01.2021 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 08.01.2021 | 65,50 | 65,50 | 65,50 | 65,50 | 4,80% | - |
| 07.01.2021 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 06.01.2021 | 62,00 | 62,00 | 62,00 | 62,00 | -2,36% | - |
| 05.01.2021 | 63,50 | 63,50 | 63,50 | 63,50 | 4,10% | - |
| 04.01.2021 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |
| 30.12.2020 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 29.12.2020 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 28.12.2020 | 59,00 | 60,00 | 59,00 | 60,00 | 3,45% | 830,00 |
| 23.12.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 22.12.2020 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 21.12.2020 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 18.12.2020 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 17.12.2020 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 16.12.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 15.12.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 14.12.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 11.12.2020 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 10.12.2020 | 59,00 | 59,00 | 59,00 | 59,00 | -3,28% | - |
| 09.12.2020 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 08.12.2020 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 07.12.2020 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 04.12.2020 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 03.12.2020 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 02.12.2020 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 01.12.2020 | 58,50 | 60,00 | 58,50 | 60,00 | 4,35% | 25,00 |
| 30.11.2020 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 27.11.2020 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 26.11.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 25.11.2020 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 24.11.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | - |
| 23.11.2020 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 1.430,00 |
| 20.11.2020 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 19.11.2020 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 18.11.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 17.11.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 16.11.2020 | 57,50 | 58,00 | 57,50 | 58,00 | 5,45% | 150,00 |
| 13.11.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 12.11.2020 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 11.11.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 10.11.2020 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 75,00 |
| 09.11.2020 | 53,00 | 54,50 | 52,50 | 52,50 | 0,00% | 201,00 |
| 06.11.2020 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | 1.430,00 |
| 05.11.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 04.11.2020 | 49,00 | 50,50 | 49,00 | 50,50 | 6,54% | 275,00 |
| 03.11.2020 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | - |
| 02.11.2020 | 47,60 | 48,80 | 47,60 | 48,80 | 0,00% | 136,00 |
| 30.10.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 7,49% | - |
| 29.10.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 28.10.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 27.10.2020 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 26.10.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 23.10.2020 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 22.10.2020 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 21.10.2020 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 20.10.2020 | 44,40 | 45,40 | 44,40 | 45,40 | 2,25% | 65,00 |
| 19.10.2020 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.10.2020 | 43,60 | 44,80 | 43,60 | 44,80 | 2,75% | 93,00 |
| 15.10.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 14.10.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 13.10.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 12.10.2020 | 43,20 | 44,40 | 43,20 | 44,40 | 2,30% | 10,00 |
| 09.10.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 08.10.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
| 07.10.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 06.10.2020 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 05.10.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.10.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 01.10.2020 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 30.09.2020 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 29.09.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 28.09.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 25.09.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 24.09.2020 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 23.09.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 22.09.2020 | 41,20 | 42,20 | 41,20 | 42,20 | 2,93% | 25,00 |
| 21.09.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 18.09.2020 | 41,30 | 41,50 | 40,80 | 40,80 | -0,97% | - |
| 17.09.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.09.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 15.09.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 14.09.2020 | 40,10 | 40,60 | 40,10 | 40,60 | 3,57% | 300,00 |
| 11.09.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 10.09.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 09.09.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 08.09.2020 | 39,40 | 40,20 | 39,40 | 40,20 | 2,03% | - |
| 07.09.2020 | 39,90 | 40,10 | 39,40 | 39,40 | -0,51% | - |
| 04.09.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |