Börse:
2,599$
-1,55%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
2,472$
Ask:
2,726$
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 2,61 | 2,64 | 2,54 | 2,57 | -2,65% | 265.128,00 |
| 15.06.2021 | 2,71 | 2,71 | 2,57 | 2,64 | -2,58% | 226.669,00 |
| 14.06.2021 | 2,65 | 2,74 | 2,65 | 2,71 | 1,12% | 180.439,00 |
| 11.06.2021 | 2,65 | 2,73 | 2,62 | 2,68 | 1,90% | 147.078,00 |
| 10.06.2021 | 2,62 | 2,72 | 2,57 | 2,63 | -0,75% | 144.179,00 |
| 09.06.2021 | 2,72 | 2,77 | 2,63 | 2,65 | -2,57% | 87.662,00 |
| 08.06.2021 | 2,74 | 2,82 | 2,71 | 2,72 | -0,73% | 438.803,00 |
| 07.06.2021 | 2,71 | 2,83 | 2,68 | 2,74 | 0,37% | 415.647,00 |
| 04.06.2021 | 2,63 | 2,83 | 2,63 | 2,73 | 3,02% | 732.258,00 |
| 03.06.2021 | 2,63 | 2,85 | 2,52 | 2,65 | -0,38% | 812.956,00 |
| 02.06.2021 | 2,60 | 2,73 | 2,60 | 2,66 | 5,98% | 503.424,00 |
| 01.06.2021 | 2,35 | 2,63 | 2,25 | 2,51 | 11,56% | 1.294.159,00 |
| 28.05.2021 | 2,17 | 2,35 | 2,17 | 2,25 | 6,13% | 1.041.981,00 |
| 27.05.2021 | 2,16 | 2,24 | 2,12 | 2,12 | -0,93% | 224.010,00 |
| 26.05.2021 | 2,11 | 2,18 | 2,09 | 2,14 | 2,39% | 123.655,00 |
| 25.05.2021 | 2,17 | 2,33 | 2,08 | 2,09 | -2,34% | 680.601,00 |
| 24.05.2021 | 2,19 | 2,23 | 2,12 | 2,14 | -0,93% | 198.168,00 |
| 21.05.2021 | 2,27 | 2,29 | 2,10 | 2,16 | -6,09% | 431.792,00 |
| 20.05.2021 | 2,53 | 2,62 | 2,26 | 2,30 | -4,96% | 3.085.151,00 |
| 19.05.2021 | 2,07 | 2,49 | 2,07 | 2,42 | 13,62% | 2.782.141,00 |
| 18.05.2021 | 2,13 | 2,18 | 2,09 | 2,13 | 1,43% | 107.682,00 |
| 17.05.2021 | 2,09 | 2,14 | 2,03 | 2,10 | 0,00% | 77.387,00 |
| 14.05.2021 | 1,97 | 2,20 | 1,97 | 2,10 | 6,60% | 371.047,00 |
| 13.05.2021 | 2,07 | 2,13 | 1,94 | 1,97 | -2,96% | 161.532,00 |
| 12.05.2021 | 2,16 | 2,17 | 2,03 | 2,03 | -6,67% | 178.136,00 |
| 11.05.2021 | 2,20 | 2,24 | 2,12 | 2,18 | -3,33% | 152.569,00 |
| 10.05.2021 | 2,29 | 2,47 | 2,20 | 2,25 | -1,75% | 597.601,00 |
| 07.05.2021 | 2,29 | 2,33 | 2,22 | 2,29 | 1,78% | 121.851,00 |
| 06.05.2021 | 2,17 | 2,55 | 2,17 | 2,25 | 2,27% | 1.233.575,00 |
| 05.05.2021 | 2,32 | 2,36 | 2,20 | 2,20 | -7,95% | 186.691,00 |
| 04.05.2021 | 2,18 | 2,43 | 2,11 | 2,39 | 8,64% | 684.254,00 |
| 03.05.2021 | 2,27 | 2,29 | 2,16 | 2,20 | -2,65% | 100.814,00 |
| 30.04.2021 | 2,29 | 2,36 | 2,24 | 2,26 | -2,16% | 63.541,00 |
| 29.04.2021 | 2,44 | 2,45 | 2,30 | 2,31 | -5,33% | 74.609,00 |
| 28.04.2021 | 2,36 | 2,48 | 2,31 | 2,44 | 2,09% | 106.140,00 |
| 27.04.2021 | 2,38 | 2,47 | 2,30 | 2,39 | 1,70% | 204.960,00 |
| 26.04.2021 | 2,33 | 2,38 | 2,31 | 2,35 | 0,86% | 79.056,00 |
| 23.04.2021 | 2,22 | 2,35 | 2,22 | 2,33 | 6,39% | 56.529,00 |
| 22.04.2021 | 2,20 | 2,25 | 2,18 | 2,19 | 0,00% | 83.232,00 |
| 21.04.2021 | 2,05 | 2,20 | 2,04 | 2,19 | 5,29% | 129.299,00 |
| 20.04.2021 | 2,09 | 2,14 | 2,03 | 2,08 | -1,89% | 74.572,00 |
| 19.04.2021 | 2,17 | 2,25 | 2,10 | 2,12 | -2,75% | 75.050,00 |
| 16.04.2021 | 2,15 | 2,23 | 2,06 | 2,18 | 0,93% | 132.477,00 |
| 15.04.2021 | 2,27 | 2,27 | 2,14 | 2,16 | -4,42% | 172.521,00 |
| 14.04.2021 | 2,23 | 2,31 | 2,22 | 2,26 | -0,88% | 135.379,00 |
| 13.04.2021 | 2,33 | 2,48 | 2,25 | 2,28 | -2,15% | 401.441,00 |
| 12.04.2021 | 2,38 | 2,65 | 2,27 | 2,33 | -2,51% | 707.989,00 |
| 09.04.2021 | 2,39 | 2,58 | 2,38 | 2,39 | -10,15% | 263.924,00 |
| 08.04.2021 | 2,53 | 2,67 | 2,46 | 2,66 | 7,69% | 564.639,00 |
| 07.04.2021 | 2,57 | 2,60 | 2,46 | 2,47 | -5,00% | 142.107,00 |
| 06.04.2021 | 2,64 | 2,70 | 2,54 | 2,60 | -0,76% | 176.314,00 |
| 05.04.2021 | 2,63 | 2,68 | 2,58 | 2,62 | 1,95% | 149.474,00 |
| 01.04.2021 | 2,55 | 2,60 | 2,50 | 2,57 | 1,98% | 126.297,00 |
| 31.03.2021 | 2,39 | 2,56 | 2,33 | 2,52 | 5,88% | 312.151,00 |
| 30.03.2021 | 2,32 | 2,39 | 2,31 | 2,38 | 2,15% | 55.883,00 |
| 29.03.2021 | 2,34 | 2,42 | 2,32 | 2,33 | -3,72% | 85.996,00 |
| 26.03.2021 | 2,38 | 2,45 | 2,34 | 2,42 | 2,11% | 49.599,00 |
| 25.03.2021 | 2,30 | 2,38 | 2,22 | 2,37 | 1,28% | 133.445,00 |
| 24.03.2021 | 2,53 | 2,53 | 2,34 | 2,34 | -4,88% | 114.869,00 |
| 23.03.2021 | 2,58 | 2,60 | 2,41 | 2,46 | -5,02% | 129.413,00 |
| 22.03.2021 | 2,64 | 2,68 | 2,52 | 2,59 | -1,52% | 80.327,00 |
| 19.03.2021 | 2,52 | 2,70 | 2,51 | 2,63 | 2,33% | 277.537,00 |
| 18.03.2021 | 2,82 | 2,88 | 2,53 | 2,57 | -6,55% | 201.228,00 |
| 17.03.2021 | 2,51 | 2,78 | 2,47 | 2,75 | 7,00% | 229.569,00 |
| 16.03.2021 | 2,72 | 2,72 | 2,57 | 2,57 | -3,02% | 179.404,00 |
| 15.03.2021 | 2,62 | 2,69 | 2,58 | 2,65 | 3,52% | 146.442,00 |
| 12.03.2021 | 2,56 | 2,59 | 2,49 | 2,56 | 0,39% | 118.989,00 |
| 11.03.2021 | 2,48 | 2,60 | 2,46 | 2,55 | 4,08% | 125.290,00 |
| 10.03.2021 | 2,50 | 2,59 | 2,42 | 2,45 | 0,41% | 166.505,00 |
| 09.03.2021 | 2,40 | 2,55 | 2,40 | 2,44 | 4,27% | 200.010,00 |
| 08.03.2021 | 2,46 | 2,50 | 2,28 | 2,34 | -4,49% | 206.764,00 |
| 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 | -5,50% | 235.595,00 |
| 01.03.2021 | 3,01 | 3,17 | 2,92 | 3,09 | 10,36% | 796.625,00 |
| 26.02.2021 | 2,90 | 2,93 | 2,71 | 2,80 | -3,45% | 268.951,00 |
| 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 |