34,800€
5,30%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,68 | 35,15 | 34,23 | 34,23 | 3,03% | 300,00 |
| 17.04.2024 | 33,24 | 33,38 | 32,75 | 33,22 | -4,44% | - |
| 16.04.2024 | 34,85 | 34,99 | 34,62 | 34,76 | -3,50% | - |
| 15.04.2024 | 36,19 | 36,38 | 36,01 | 36,03 | -1,42% | - |
| 12.04.2024 | 36,61 | 37,12 | 36,54 | 36,54 | 0,49% | - |
| 11.04.2024 | 36,29 | 36,54 | 36,11 | 36,37 | 0,39% | - |
| 10.04.2024 | 36,30 | 36,48 | 36,15 | 36,23 | 0,10% | - |
| 09.04.2024 | 36,62 | 36,69 | 36,13 | 36,19 | 0,27% | 108,00 |
| 08.04.2024 | 36,34 | 36,44 | 36,07 | 36,09 | -2,27% | 1.180,00 |
| 05.04.2024 | 36,64 | 37,22 | 36,64 | 36,93 | -2,93% | 520,00 |
| 04.04.2024 | 38,76 | 38,96 | 38,04 | 38,05 | -3,44% | - |
| 03.04.2024 | 38,71 | 39,40 | 38,31 | 39,40 | 0,91% | - |
| 02.04.2024 | 39,65 | 39,68 | 39,04 | 39,04 | -4,66% | 50,00 |
| 28.03.2024 | 40,90 | 41,13 | 40,85 | 40,95 | -0,73% | - |
| 27.03.2024 | 41,20 | 41,68 | 40,88 | 41,25 | 0,18% | 160,00 |
| 26.03.2024 | 41,20 | 41,35 | 40,95 | 41,18 | 0,06% | - |
| 25.03.2024 | 41,25 | 41,40 | 40,85 | 41,15 | 2,62% | 50,00 |
| 22.03.2024 | 40,05 | 40,28 | 39,75 | 40,10 | -2,55% | 400,00 |
| 21.03.2024 | 40,78 | 41,78 | 40,70 | 41,15 | 2,17% | - |
| 20.03.2024 | 40,20 | 40,40 | 40,00 | 40,28 | -0,19% | - |
| 19.03.2024 | 40,25 | 40,75 | 39,55 | 40,35 | -2,60% | 3.000,00 |
| 18.03.2024 | 41,35 | 41,58 | 41,08 | 41,43 | 4,41% | 275,00 |
| 15.03.2024 | 39,73 | 39,85 | 39,48 | 39,68 | -1,61% | 154,00 |
| 14.03.2024 | 40,43 | 40,58 | 40,28 | 40,33 | -0,31% | - |
| 13.03.2024 | 41,40 | 41,65 | 40,45 | 40,45 | -2,41% | 59,00 |
| 12.03.2024 | 41,48 | 41,78 | 41,20 | 41,45 | 3,63% | 131,00 |
| 11.03.2024 | 41,28 | 41,28 | 40,00 | 40,00 | -4,65% | 855,00 |
| 08.03.2024 | 42,85 | 43,35 | 41,80 | 41,95 | -3,62% | 50,00 |
| 07.03.2024 | 43,10 | 43,70 | 43,08 | 43,53 | -3,22% | - |
| 06.03.2024 | 44,80 | 45,20 | 44,70 | 44,98 | 4,23% | 460,00 |
| 05.03.2024 | 44,13 | 44,43 | 43,15 | 43,15 | -4,27% | 401,00 |
| 04.03.2024 | 45,30 | 45,35 | 44,93 | 45,08 | 0,00% | 1.270,00 |
| 01.03.2024 | 43,78 | 45,50 | 43,75 | 45,08 | 3,86% | 13,00 |
| 29.02.2024 | 42,83 | 43,40 | 42,45 | 43,40 | 3,27% | 160,00 |
| 28.02.2024 | 42,45 | 42,50 | 41,88 | 42,03 | -1,64% | 255,00 |
| 27.02.2024 | 42,63 | 42,78 | 42,40 | 42,73 | -1,61% | 535,00 |
| 26.02.2024 | 43,45 | 43,85 | 43,13 | 43,43 | -2,58% | 565,00 |
| 23.02.2024 | 44,00 | 44,58 | 43,58 | 44,58 | -0,11% | - |
| 22.02.2024 | 43,65 | 44,75 | 43,23 | 44,63 | 12,62% | 45,00 |
| 21.02.2024 | 40,75 | 40,90 | 39,63 | 39,63 | -3,59% | - |
| 20.02.2024 | 41,73 | 41,83 | 41,10 | 41,10 | -2,84% | - |
| 19.02.2024 | 42,05 | 42,30 | 42,05 | 42,30 | -2,53% | 450,00 |
| 16.02.2024 | 43,58 | 43,70 | 43,08 | 43,40 | -1,03% | 1.230,00 |
| 15.02.2024 | 43,68 | 44,20 | 43,55 | 43,85 | 2,10% | 300,00 |
| 14.02.2024 | 43,08 | 43,20 | 42,68 | 42,95 | 2,87% | - |
| 13.02.2024 | 41,80 | 41,98 | 41,50 | 41,75 | 0,06% | 50,00 |
| 12.02.2024 | 40,80 | 42,05 | 40,80 | 41,73 | 1,46% | 1.230,00 |
| 09.02.2024 | 40,80 | 41,13 | 40,50 | 41,13 | 0,06% | 312,00 |
| 08.02.2024 | 41,05 | 41,23 | 40,88 | 41,10 | 6,55% | - |
| 07.02.2024 | 38,50 | 39,10 | 38,25 | 38,58 | -0,90% | - |
| 06.02.2024 | 38,55 | 38,95 | 38,55 | 38,93 | 3,87% | 590,00 |
| 05.02.2024 | 37,60 | 37,80 | 37,23 | 37,48 | -2,73% | 264,00 |
| 02.02.2024 | 38,25 | 38,85 | 38,20 | 38,53 | 3,15% | 940,00 |
| 01.02.2024 | 37,33 | 37,80 | 37,05 | 37,35 | 2,05% | - |
| 31.01.2024 | 36,53 | 37,43 | 36,38 | 36,60 | 0,41% | 384,00 |
| 30.01.2024 | 36,68 | 36,83 | 35,98 | 36,45 | 0,90% | 125,00 |
| 29.01.2024 | 35,88 | 36,53 | 35,80 | 36,13 | 0,77% | 515,00 |
| 26.01.2024 | 35,85 | 35,90 | 35,55 | 35,85 | -3,63% | 290,00 |
| 25.01.2024 | 37,60 | 38,00 | 37,18 | 37,20 | -2,36% | 270,00 |
| 24.01.2024 | 37,20 | 38,10 | 37,08 | 38,10 | 3,96% | 320,00 |
| 23.01.2024 | 36,95 | 36,95 | 36,53 | 36,65 | -1,94% | 1.025,00 |
| 22.01.2024 | 36,90 | 37,48 | 36,90 | 37,38 | 2,05% | 1.008,00 |
| 19.01.2024 | 35,95 | 37,03 | 35,75 | 36,63 | 6,31% | 2.288,00 |
| 18.01.2024 | 33,35 | 34,50 | 33,05 | 34,45 | 7,32% | 65,00 |
| 17.01.2024 | 32,25 | 32,38 | 32,05 | 32,10 | -2,51% | - |
| 16.01.2024 | 32,05 | 32,95 | 32,00 | 32,93 | 2,09% | 200,00 |
| 15.01.2024 | 32,28 | 32,30 | 32,08 | 32,25 | 1,26% | - |
| 12.01.2024 | 31,75 | 31,95 | 31,65 | 31,85 | 0,39% | - |
| 11.01.2024 | 31,75 | 31,83 | 31,55 | 31,73 | 1,60% | - |
| 10.01.2024 | 31,45 | 31,55 | 31,15 | 31,23 | -0,56% | - |
| 09.01.2024 | 31,40 | 31,60 | 31,35 | 31,40 | -0,32% | - |
| 08.01.2024 | 29,65 | 31,58 | 29,40 | 31,50 | 5,79% | 2.000,00 |
| 05.01.2024 | 29,43 | 29,83 | 29,33 | 29,78 | 2,06% | - |
| 04.01.2024 | 29,38 | 29,50 | 28,75 | 29,18 | -4,03% | - |
| 03.01.2024 | 30,85 | 30,85 | 29,90 | 30,40 | 2,27% | - |
| 02.01.2024 | 30,63 | 30,98 | 29,73 | 29,73 | -2,86% | 56,00 |
| 29.12.2023 | 30,63 | 30,70 | 30,48 | 30,60 | -0,33% | 132,00 |
| 28.12.2023 | 30,68 | 30,93 | 30,55 | 30,70 | -1,29% | 80,00 |
| 27.12.2023 | 31,10 | 31,20 | 30,95 | 31,10 | 1,55% | 510,00 |
| 22.12.2023 | 30,75 | 30,90 | 30,48 | 30,63 | -2,23% | - |
| 21.12.2023 | 31,15 | 31,33 | 31,00 | 31,33 | 1,38% | 700,00 |
| 20.12.2023 | 31,70 | 31,93 | 30,90 | 30,90 | -1,28% | 376,00 |
| 19.12.2023 | 31,53 | 31,88 | 31,13 | 31,30 | 1,62% | - |
| 18.12.2023 | 30,73 | 30,80 | 30,08 | 30,80 | -0,73% | 307,00 |
| 15.12.2023 | 31,08 | 31,70 | 30,75 | 31,03 | 3,59% | 80,00 |
| 14.12.2023 | 30,33 | 30,33 | 29,83 | 29,95 | 0,59% | 690,00 |
| 13.12.2023 | 29,55 | 29,95 | 29,40 | 29,78 | 6,82% | - |
| 12.12.2023 | 27,75 | 27,95 | 27,75 | 27,88 | -1,06% | - |
| 11.12.2023 | 27,88 | 28,18 | 27,60 | 28,18 | 3,30% | 148,00 |
| 08.12.2023 | 27,13 | 27,33 | 26,95 | 27,28 | 2,44% | - |
| 07.12.2023 | 26,88 | 27,08 | 26,48 | 26,63 | -4,74% | 100,00 |
| 06.12.2023 | 27,98 | 28,10 | 27,83 | 27,95 | 2,76% | 800,00 |
| 05.12.2023 | 27,15 | 27,40 | 26,98 | 27,20 | -4,81% | 1.000,00 |
| 04.12.2023 | 28,78 | 28,90 | 28,58 | 28,58 | -1,89% | - |
| 01.12.2023 | 28,63 | 29,13 | 28,60 | 29,13 | 0,34% | - |
| 30.11.2023 | 29,08 | 29,25 | 28,68 | 29,03 | 5,55% | - |
| 29.11.2023 | 27,65 | 27,83 | 27,50 | 27,50 | -2,05% | - |
| 28.11.2023 | 27,93 | 28,10 | 27,73 | 28,08 | 0,18% | 350,00 |
| 27.11.2023 | 27,73 | 28,05 | 27,48 | 28,03 | 0,72% | 747,00 |
| 24.11.2023 | 27,93 | 27,93 | 27,75 | 27,83 | -0,89% | - |