Börse:
56,000€
5,66%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
55,500€
Ask:
56,500€
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2020 | 55,75 | 56,00 | 55,75 | 55,75 | 5,19% | - |
| 06.07.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 03.07.2020 | 52,25 | 52,50 | 51,50 | 51,50 | 1,98% | - |
| 02.07.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 01.07.2020 | 51,25 | 52,00 | 51,00 | 51,00 | 2,00% | - |
| 30.06.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 29.06.2020 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 26.06.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 25.06.2020 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 24.06.2020 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | 14,00 |
| 23.06.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 22.06.2020 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 19.06.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 18.06.2020 | 48,60 | 50,00 | 48,60 | 50,00 | 4,17% | 110,00 |
| 17.06.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 16.06.2020 | 48,60 | 49,20 | 48,00 | 48,00 | 7,14% | - |
| 15.06.2020 | 45,80 | 46,20 | 44,80 | 44,80 | -6,28% | 3.130,00 |
| 12.06.2020 | 47,60 | 47,80 | 47,60 | 47,80 | -2,05% | 130,00 |
| 11.06.2020 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 10.06.2020 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 09.06.2020 | 47,80 | 49,40 | 47,80 | 49,40 | -1,40% | 1.000,00 |
| 08.06.2020 | 49,40 | 50,30 | 49,40 | 50,10 | 7,05% | - |
| 05.06.2020 | 47,40 | 48,10 | 46,80 | 46,80 | -0,43% | - |
| 04.06.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 03.06.2020 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 02.06.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 6,85% | - |
| 29.05.2020 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 28.05.2020 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 60,00 |
| 27.05.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 26.05.2020 | 46,80 | 47,50 | 46,40 | 46,40 | 4,04% | 90,00 |
| 25.05.2020 | 45,30 | 45,40 | 44,60 | 44,60 | 0,90% | - |
| 22.05.2020 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 21.05.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 20.05.2020 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 19.05.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 18.05.2020 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 15.05.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 14.05.2020 | 44,20 | 44,60 | 44,20 | 44,60 | -1,33% | 15,00 |
| 13.05.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 12.05.2020 | 46,80 | 46,80 | 46,20 | 46,20 | 1,76% | - |
| 11.05.2020 | 45,70 | 45,90 | 45,40 | 45,40 | -1,30% | - |
| 08.05.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 07.05.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 06.05.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 05.05.2020 | 41,70 | 43,70 | 41,70 | 42,20 | 2,43% | 1.560,00 |
| 04.05.2020 | 41,20 | 42,00 | 41,20 | 41,20 | -10,43% | 1.118,00 |
| 30.04.2020 | 45,40 | 46,00 | 45,40 | 46,00 | 4,07% | 1.100,00 |
| 29.04.2020 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 28.04.2020 | 44,50 | 45,70 | 44,50 | 45,00 | 2,27% | 300,00 |
| 27.04.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 6,80% | - |
| 24.04.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 23.04.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 22.04.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 21.04.2020 | 41,80 | 41,80 | 41,80 | 41,80 | -2,56% | - |
| 20.04.2020 | 42,90 | 43,00 | 42,90 | 42,90 | 1,66% | - |
| 17.04.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 7,11% | - |
| 16.04.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 15.04.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 14.04.2020 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 09.04.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 08.04.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 07.04.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 12,72% | - |
| 06.04.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 03.04.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 02.04.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 01.04.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -7,30% | - |
| 31.03.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 30.03.2020 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 27.03.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 26.03.2020 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 25.03.2020 | 37,40 | 37,40 | 37,40 | 37,40 | 6,86% | - |
| 24.03.2020 | 34,40 | 35,00 | 34,40 | 35,00 | 9,38% | 55,00 |
| 23.03.2020 | 31,40 | 32,00 | 31,40 | 32,00 | 12,68% | 2,00 |
| 20.03.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 19.03.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -10,83% | - |
| 18.03.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -9,25% | - |
| 17.03.2020 | 33,20 | 34,60 | 33,20 | 34,60 | 7,45% | 60,00 |
| 16.03.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 13.03.2020 | 33,60 | 33,80 | 33,60 | 33,80 | -7,14% | 300,00 |
| 12.03.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 11.03.2020 | 37,60 | 37,60 | 37,60 | 37,60 | -6,00% | - |
| 10.03.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | - |
| 09.03.2020 | 38,20 | 38,20 | 38,20 | 38,20 | -5,91% | - |
| 06.03.2020 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 05.03.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 04.03.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 03.03.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 02.03.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 28.02.2020 | 40,00 | 41,20 | 39,60 | 41,20 | -0,48% | 3.000,00 |
| 27.02.2020 | 42,40 | 42,40 | 41,40 | 41,40 | -5,05% | 1.293,00 |
| 26.02.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 75,00 |
| 25.02.2020 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | 190,00 |
| 24.02.2020 | 45,40 | 45,40 | 43,00 | 43,00 | -5,29% | 100,00 |
| 21.02.2020 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 20.02.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 19.02.2020 | 46,80 | 46,80 | 45,20 | 45,20 | -0,44% | 150,00 |
| 18.02.2020 | 45,40 | 45,40 | 45,40 | 45,40 | -4,62% | - |
| 17.02.2020 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 14.02.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 13.02.2020 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |