Börse:
43,800€
-0,90%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
43,800€
Ask:
43,800€
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 02.09.2020 | 40,70 | 40,80 | 40,20 | 40,20 | 1,52% | - |
| 01.09.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 31.08.2020 | 40,30 | 40,50 | 39,80 | 39,80 | 3,65% | - |
| 28.08.2020 | 39,60 | 39,60 | 38,40 | 38,40 | -3,52% | - |
| 27.08.2020 | 40,00 | 40,10 | 39,80 | 39,80 | -0,50% | - |
| 26.08.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 25.08.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 24.08.2020 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 21.08.2020 | 40,50 | 40,80 | 40,00 | 40,00 | 0,50% | - |
| 20.08.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -3,86% | - |
| 19.08.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 18.08.2020 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 17.08.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 14.08.2020 | 44,40 | 44,60 | 43,80 | 43,80 | -2,23% | - |
| 13.08.2020 | 43,60 | 44,80 | 43,60 | 44,80 | 5,66% | 390,00 |
| 12.08.2020 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 11.08.2020 | 42,20 | 43,20 | 42,20 | 43,20 | 5,37% | 100,00 |
| 10.08.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 07.08.2020 | 40,80 | 41,70 | 40,60 | 41,00 | -4,65% | - |
| 06.08.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 05.08.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 04.08.2020 | 44,90 | 44,90 | 44,40 | 44,40 | 0,91% | - |
| 03.08.2020 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 31.07.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -15,51% | - |
| 30.07.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 29.07.2020 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 28.07.2020 | 53,00 | 54,50 | 53,00 | 53,50 | 0,94% | - |
| 27.07.2020 | 54,00 | 54,00 | 53,00 | 53,00 | -0,93% | 100,00 |
| 24.07.2020 | 54,00 | 54,00 | 53,50 | 53,50 | 0,00% | 100,00 |
| 23.07.2020 | 54,00 | 54,50 | 53,50 | 53,50 | -0,93% | - |
| 22.07.2020 | 54,50 | 54,75 | 54,00 | 54,00 | 0,00% | - |
| 21.07.2020 | 54,50 | 55,00 | 54,00 | 54,00 | -1,82% | - |
| 20.07.2020 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | 28,00 |
| 17.07.2020 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 16.07.2020 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 15.07.2020 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 14.07.2020 | 56,25 | 56,25 | 55,50 | 55,50 | -2,63% | 100,00 |
| 13.07.2020 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 100,00 |
| 10.07.2020 | 57,50 | 58,00 | 57,00 | 57,00 | -0,87% | - |
| 09.07.2020 | 56,00 | 57,50 | 56,00 | 57,50 | 0,88% | 35,00 |
| 08.07.2020 | 56,25 | 57,00 | 56,00 | 57,00 | 3,64% | 120,00 |
| 07.07.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 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% | - |