Börse:
2,461$
1,73%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
2,347$
Ask:
2,575$
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 2,31 | 2,46 | 2,21 | 2,45 | 4,26% | 382.359,00 |
| 04.03.2021 | 2,74 | 2,79 | 2,29 | 2,35 | -16,37% | 839.543,00 |
| 03.03.2021 | 2,91 | 2,91 | 2,75 | 2,81 | -3,77% | 214.555,00 |
| 02.03.2021 | 3,10 | 3,10 | 2,86 | 2,92 | -6,59% | 235.595,00 |
| 01.03.2021 | 3,01 | 3,16 | 2,89 | 3,13 | 11,64% | 796.625,00 |
| 26.02.2021 | 2,90 | 2,93 | 2,71 | 2,80 | -3,45% | 299.199,00 |
| 25.02.2021 | 3,17 | 3,40 | 2,86 | 2,90 | -9,38% | 798.553,00 |
| 24.02.2021 | 3,00 | 3,40 | 2,99 | 3,20 | 6,67% | 1.800.980,00 |
| 23.02.2021 | 3,22 | 3,22 | 2,62 | 3,00 | -2,91% | 1.480.289,00 |
| 22.02.2021 | 3,20 | 3,49 | 3,06 | 3,09 | 2,32% | 2.106.946,00 |
| 19.02.2021 | 3,31 | 3,34 | 2,99 | 3,02 | -10,39% | 742.516,00 |
| 18.02.2021 | 3,08 | 3,60 | 2,93 | 3,37 | 9,06% | 2.977.978,00 |
| 17.02.2021 | 3,19 | 3,27 | 3,02 | 3,09 | -5,21% | 405.825,00 |
| 16.02.2021 | 3,25 | 3,45 | 3,21 | 3,26 | 4,15% | 610.096,00 |
| 12.02.2021 | 3,13 | 3,22 | 2,96 | 3,13 | -2,19% | 483.469,00 |
| 11.02.2021 | 2,94 | 3,39 | 2,77 | 3,20 | 8,84% | 1.692.649,00 |
| 10.02.2021 | 2,70 | 3,13 | 2,55 | 2,94 | 13,95% | 1.633.651,00 |
| 09.02.2021 | 2,55 | 2,62 | 2,52 | 2,58 | 1,18% | 145.006,00 |
| 08.02.2021 | 2,57 | 2,57 | 2,46 | 2,55 | 0,00% | 189.436,00 |
| 05.02.2021 | 2,62 | 2,66 | 2,51 | 2,55 | -2,30% | 180.306,00 |
| 04.02.2021 | 2,41 | 2,65 | 2,38 | 2,61 | 8,75% | 932.545,00 |
| 03.02.2021 | 2,40 | 2,42 | 2,36 | 2,40 | 1,27% | 42.408,00 |
| 02.02.2021 | 2,41 | 2,45 | 2,31 | 2,37 | -1,25% | 134.346,00 |
| 01.02.2021 | 2,30 | 2,41 | 2,21 | 2,40 | 4,80% | 316.672,00 |
| 29.01.2021 | 2,42 | 2,46 | 2,24 | 2,29 | -6,15% | 228.418,00 |
| 28.01.2021 | 2,55 | 2,55 | 2,41 | 2,44 | -2,40% | 234.611,00 |
| 27.01.2021 | 2,73 | 2,73 | 2,48 | 2,50 | -10,71% | 376.711,00 |
| 26.01.2021 | 2,29 | 2,85 | 2,25 | 2,80 | 21,74% | 1.805.734,00 |
| 25.01.2021 | 2,40 | 2,41 | 2,24 | 2,30 | -4,17% | 189.765,00 |
| 22.01.2021 | 2,42 | 2,44 | 2,33 | 2,40 | -1,64% | 67.799,00 |
| 21.01.2021 | 2,35 | 2,45 | 2,31 | 2,44 | 4,72% | 158.575,00 |
| 20.01.2021 | 2,24 | 2,36 | 2,22 | 2,33 | 3,56% | 191.290,00 |
| 19.01.2021 | 2,15 | 2,31 | 2,14 | 2,25 | 5,14% | 277.314,00 |
| 15.01.2021 | 2,19 | 2,20 | 2,07 | 2,14 | -0,47% | 213.071,00 |
| 14.01.2021 | 2,28 | 2,32 | 2,14 | 2,15 | -4,44% | 308.571,00 |
| 13.01.2021 | 2,11 | 2,36 | 2,11 | 2,25 | 6,64% | 740.775,00 |
| 12.01.2021 | 2,12 | 2,16 | 2,08 | 2,11 | -0,47% | 146.979,00 |
| 11.01.2021 | 2,07 | 2,22 | 2,06 | 2,12 | 0,47% | 333.815,00 |
| 08.01.2021 | 2,28 | 2,31 | 1,99 | 2,11 | -17,25% | 1.071.300,00 |
| 07.01.2021 | 2,54 | 2,57 | 2,47 | 2,55 | 3,24% | 417.522,00 |
| 06.01.2021 | 2,46 | 2,53 | 2,40 | 2,47 | 2,92% | 177.662,00 |
| 05.01.2021 | 2,38 | 2,51 | 2,38 | 2,40 | -0,83% | 197.969,00 |
| 04.01.2021 | 2,50 | 2,59 | 2,40 | 2,42 | -4,35% | 236.361,00 |
| 31.12.2020 | 2,32 | 2,60 | 2,32 | 2,53 | 8,12% | 318.586,00 |
| 30.12.2020 | 2,36 | 2,45 | 2,33 | 2,34 | -2,09% | 133.103,00 |
| 29.12.2020 | 2,45 | 2,53 | 2,32 | 2,39 | -2,85% | 109.742,00 |
| 28.12.2020 | 2,52 | 2,58 | 2,44 | 2,46 | -0,40% | 134.453,00 |
| 24.12.2020 | 2,41 | 2,50 | 2,37 | 2,47 | -0,40% | 156.140,00 |
| 23.12.2020 | 2,29 | 2,55 | 2,29 | 2,48 | 8,30% | 323.816,00 |
| 22.12.2020 | 2,19 | 2,30 | 2,17 | 2,29 | 5,53% | 179.581,00 |
| 21.12.2020 | 2,15 | 2,20 | 2,12 | 2,17 | -1,36% | 96.585,00 |
| 18.12.2020 | 2,21 | 2,22 | 2,18 | 2,20 | -0,45% | 104.777,00 |
| 17.12.2020 | 2,19 | 2,22 | 2,14 | 2,21 | 2,31% | 89.713,00 |
| 16.12.2020 | 2,10 | 2,18 | 2,10 | 2,16 | 3,85% | 178.851,00 |
| 15.12.2020 | 2,06 | 2,10 | 2,04 | 2,08 | 1,46% | 69.123,00 |
| 14.12.2020 | 2,05 | 2,08 | 2,02 | 2,05 | 0,00% | 224.846,00 |
| 11.12.2020 | 2,11 | 2,13 | 2,02 | 2,05 | -4,21% | 228.163,00 |
| 10.12.2020 | 2,13 | 2,18 | 2,10 | 2,14 | 0,47% | 138.237,00 |
| 09.12.2020 | 2,18 | 2,29 | 2,03 | 2,13 | 0,71% | 430.463,00 |
| 08.12.2020 | 2,06 | 2,15 | 2,01 | 2,12 | 2,17% | 311.592,00 |
| 07.12.2020 | 2,14 | 2,15 | 2,00 | 2,07 | -1,90% | 411.542,00 |
| 04.12.2020 | 2,00 | 2,25 | 1,99 | 2,11 | 2,43% | 1.264.612,00 |
| 03.12.2020 | 1,85 | 2,39 | 1,85 | 2,06 | 27,16% | 9.391.605,00 |
| 02.12.2020 | 1,65 | 1,67 | 1,56 | 1,62 | -2,41% | 94.585,00 |
| 01.12.2020 | 1,65 | 1,69 | 1,58 | 1,66 | 0,61% | 93.376,00 |
| 30.11.2020 | 1,70 | 1,70 | 1,64 | 1,65 | -3,23% | 92.472,00 |
| 27.11.2020 | 1,67 | 1,71 | 1,67 | 1,71 | 2,10% | 47.739,00 |
| 25.11.2020 | 1,68 | 1,72 | 1,62 | 1,67 | -1,18% | 53.431,00 |
| 24.11.2020 | 1,78 | 1,78 | 1,63 | 1,69 | -1,17% | 218.645,00 |
| 23.11.2020 | 1,55 | 1,76 | 1,55 | 1,71 | 11,04% | 403.045,00 |
| 20.11.2020 | 1,61 | 1,66 | 1,53 | 1,54 | -6,10% | 107.505,00 |
| 19.11.2020 | 1,60 | 1,75 | 1,58 | 1,64 | 2,50% | 160.083,00 |
| 18.11.2020 | 1,54 | 1,64 | 1,51 | 1,60 | 3,90% | 72.111,00 |
| 17.11.2020 | 1,56 | 1,56 | 1,51 | 1,54 | 0,00% | 44.552,00 |
| 16.11.2020 | 1,61 | 1,61 | 1,54 | 1,54 | -1,28% | 63.437,00 |
| 13.11.2020 | 1,50 | 1,57 | 1,49 | 1,56 | 7,59% | 142.807,00 |
| 12.11.2020 | 1,45 | 1,49 | 1,37 | 1,45 | 0,69% | 174.280,00 |
| 11.11.2020 | 1,43 | 1,53 | 1,42 | 1,44 | 3,60% | 269.740,00 |
| 10.11.2020 | 1,37 | 1,46 | 1,30 | 1,39 | 0,72% | 388.218,00 |
| 09.11.2020 | 1,30 | 1,38 | 1,28 | 1,38 | 8,66% | 129.419,00 |
| 06.11.2020 | 1,22 | 1,29 | 1,21 | 1,27 | 4,10% | 94.204,00 |
| 05.11.2020 | 1,28 | 1,28 | 1,20 | 1,22 | 3,39% | 122.367,00 |
| 04.11.2020 | 1,22 | 1,23 | 1,16 | 1,18 | -2,48% | 81.235,00 |
| 03.11.2020 | 1,22 | 1,25 | 1,19 | 1,21 | 0,00% | 57.899,00 |
| 02.11.2020 | 1,25 | 1,25 | 1,18 | 1,21 | -0,82% | 97.466,00 |
| 30.10.2020 | 1,18 | 1,23 | 1,15 | 1,22 | 3,39% | 141.268,00 |
| 29.10.2020 | 1,18 | 1,20 | 1,16 | 1,18 | 0,00% | 160.246,00 |
| 28.10.2020 | 1,17 | 1,19 | 1,17 | 1,18 | -1,67% | 102.057,00 |
| 27.10.2020 | 1,21 | 1,25 | 1,20 | 1,20 | -1,64% | 164.805,00 |
| 26.10.2020 | 1,30 | 1,33 | 1,22 | 1,22 | -6,87% | 98.852,00 |
| 23.10.2020 | 1,31 | 1,34 | 1,30 | 1,31 | 0,00% | 42.872,00 |
| 22.10.2020 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | 52.106,00 |
| 21.10.2020 | 1,35 | 1,35 | 1,30 | 1,32 | -1,49% | 87.259,00 |
| 20.10.2020 | 1,38 | 1,38 | 1,33 | 1,34 | -1,47% | 91.135,00 |
| 19.10.2020 | 1,44 | 1,52 | 1,35 | 1,36 | -6,21% | 106.398,00 |
| 16.10.2020 | 1,44 | 1,50 | 1,42 | 1,45 | 0,69% | 78.761,00 |
| 15.10.2020 | 1,40 | 1,44 | 1,39 | 1,44 | 0,00% | 31.844,00 |
| 14.10.2020 | 1,44 | 1,45 | 1,40 | 1,44 | 2,13% | 77.277,00 |
| 13.10.2020 | 1,39 | 1,48 | 1,39 | 1,41 | -1,40% | 291.738,00 |
| 12.10.2020 | 1,46 | 1,47 | 1,37 | 1,43 | -2,05% | 188.822,00 |