Börse:
12,850$
57,48%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 8,34 | 8,45 | 7,42 | 7,85 | -3,80% | 340.833,00 |
| 19.05.2022 | 7,99 | 8,34 | 7,99 | 8,16 | 0,62% | 331.375,00 |
| 18.05.2022 | 8,11 | 8,35 | 7,96 | 8,11 | -3,45% | 386.918,00 |
| 17.05.2022 | 8,11 | 8,48 | 8,03 | 8,40 | 7,97% | 343.327,00 |
| 16.05.2022 | 7,90 | 8,15 | 7,74 | 7,78 | -3,11% | 267.235,00 |
| 13.05.2022 | 7,60 | 8,14 | 7,60 | 8,03 | 8,22% | 413.218,00 |
| 12.05.2022 | 7,00 | 7,53 | 6,86 | 7,42 | 4,95% | 421.758,00 |
| 11.05.2022 | 7,15 | 7,54 | 6,86 | 7,07 | -3,15% | 524.287,00 |
| 10.05.2022 | 7,34 | 7,51 | 6,91 | 7,30 | 3,84% | 430.979,00 |
| 09.05.2022 | 7,47 | 7,64 | 6,91 | 7,03 | -9,17% | 814.641,00 |
| 06.05.2022 | 8,11 | 8,21 | 7,59 | 7,74 | -6,07% | 448.403,00 |
| 05.05.2022 | 8,68 | 8,71 | 8,01 | 8,24 | -8,14% | 357.262,00 |
| 04.05.2022 | 8,39 | 8,98 | 8,10 | 8,97 | 7,43% | 444.466,00 |
| 03.05.2022 | 8,20 | 8,45 | 7,91 | 8,35 | 2,45% | 495.356,00 |
| 02.05.2022 | 7,71 | 8,16 | 7,57 | 8,15 | 6,12% | 352.134,00 |
| 29.04.2022 | 7,97 | 8,42 | 7,68 | 7,68 | -4,71% | 467.473,00 |
| 28.04.2022 | 7,79 | 8,19 | 7,50 | 8,06 | 5,91% | 412.209,00 |
| 27.04.2022 | 7,48 | 7,84 | 7,48 | 7,61 | 1,20% | 466.607,00 |
| 26.04.2022 | 7,90 | 7,90 | 7,48 | 7,52 | -6,00% | 559.325,00 |
| 25.04.2022 | 7,76 | 8,20 | 7,71 | 8,00 | 1,39% | 534.486,00 |
| 22.04.2022 | 8,08 | 8,50 | 7,85 | 7,89 | -2,59% | 582.808,00 |
| 21.04.2022 | 9,08 | 9,49 | 8,01 | 8,10 | -8,99% | 839.832,00 |
| 20.04.2022 | 9,20 | 9,26 | 8,80 | 8,90 | -1,87% | 447.073,00 |
| 19.04.2022 | 8,84 | 9,23 | 8,70 | 9,07 | 2,37% | 469.264,00 |
| 18.04.2022 | 8,88 | 9,09 | 8,70 | 8,86 | -1,45% | 442.894,00 |
| 14.04.2022 | 9,41 | 9,42 | 8,92 | 8,99 | -4,46% | 404.173,00 |
| 13.04.2022 | 9,16 | 9,54 | 9,12 | 9,41 | 3,63% | 514.107,00 |
| 12.04.2022 | 9,16 | 9,58 | 8,86 | 9,08 | 1,91% | 735.808,00 |
| 11.04.2022 | 9,05 | 9,25 | 8,70 | 8,91 | -3,78% | 672.717,00 |
| 08.04.2022 | 9,35 | 9,88 | 8,98 | 9,26 | -2,01% | 1.241.594,00 |
| 07.04.2022 | 9,40 | 9,74 | 9,17 | 9,45 | 0,00% | 456.849,00 |
| 06.04.2022 | 9,51 | 9,78 | 9,23 | 9,45 | -3,67% | 673.297,00 |
| 05.04.2022 | 10,57 | 10,60 | 9,77 | 9,81 | -7,80% | 675.783,00 |
| 04.04.2022 | 10,00 | 10,75 | 9,96 | 10,64 | 7,26% | 788.939,00 |
| 01.04.2022 | 10,70 | 10,79 | 9,75 | 9,92 | -2,36% | 1.140.844,00 |
| 31.03.2022 | 10,59 | 10,94 | 10,03 | 10,16 | -3,51% | 922.164,00 |
| 30.03.2022 | 10,94 | 11,12 | 10,51 | 10,53 | -4,88% | 503.355,00 |
| 29.03.2022 | 10,79 | 11,20 | 10,48 | 11,07 | 6,65% | 867.746,00 |
| 28.03.2022 | 10,61 | 10,69 | 10,15 | 10,38 | -1,70% | 430.042,00 |
| 25.03.2022 | 10,96 | 10,96 | 10,31 | 10,56 | -4,17% | 500.381,00 |
| 24.03.2022 | 10,83 | 11,10 | 10,46 | 11,02 | 2,51% | 586.816,00 |
| 23.03.2022 | 10,70 | 11,18 | 10,45 | 10,75 | -1,56% | 705.724,00 |
| 22.03.2022 | 10,39 | 11,40 | 10,38 | 10,92 | 6,85% | 1.049.677,00 |
| 21.03.2022 | 10,91 | 11,13 | 10,07 | 10,22 | -6,07% | 498.922,00 |
| 18.03.2022 | 10,57 | 11,06 | 10,48 | 10,88 | 1,02% | 516.083,00 |
| 17.03.2022 | 10,17 | 10,92 | 10,01 | 10,77 | 3,76% | 436.506,00 |
| 16.03.2022 | 9,63 | 10,72 | 9,57 | 10,38 | 11,13% | 951.194,00 |
| 15.03.2022 | 9,06 | 9,47 | 9,00 | 9,34 | 3,09% | 811.104,00 |
| 14.03.2022 | 10,36 | 10,40 | 8,95 | 9,06 | -13,55% | 1.295.116,00 |
| 11.03.2022 | 11,14 | 11,40 | 10,46 | 10,48 | -4,12% | 485.283,00 |
| 10.03.2022 | 11,12 | 11,23 | 10,75 | 10,93 | -4,62% | 548.962,00 |
| 09.03.2022 | 11,37 | 11,76 | 11,36 | 11,46 | 6,01% | 822.792,00 |
| 08.03.2022 | 11,08 | 11,41 | 10,40 | 10,81 | -2,35% | 1.268.687,00 |
| 07.03.2022 | 11,92 | 12,34 | 11,02 | 11,07 | -6,50% | 675.259,00 |
| 04.03.2022 | 12,90 | 13,03 | 11,72 | 11,84 | -9,20% | 749.343,00 |
| 03.03.2022 | 13,65 | 13,94 | 12,72 | 13,04 | -4,33% | 386.842,00 |
| 02.03.2022 | 13,41 | 13,83 | 13,03 | 13,63 | 3,65% | 599.242,00 |
| 01.03.2022 | 13,43 | 13,72 | 12,93 | 13,15 | -3,31% | 546.392,00 |
| 28.02.2022 | 12,61 | 13,63 | 12,53 | 13,60 | 5,84% | 700.381,00 |
| 25.02.2022 | 12,68 | 12,99 | 12,16 | 12,85 | 1,90% | 524.638,00 |
| 24.02.2022 | 10,91 | 12,63 | 10,78 | 12,61 | 7,50% | 693.479,00 |
| 23.02.2022 | 12,33 | 12,74 | 11,63 | 11,73 | -2,41% | 600.002,00 |
| 22.02.2022 | 12,09 | 12,57 | 11,74 | 12,02 | -4,45% | 707.545,00 |
| 18.02.2022 | 13,64 | 13,64 | 12,41 | 12,58 | -7,77% | 716.752,00 |
| 17.02.2022 | 14,20 | 14,40 | 13,57 | 13,64 | -5,61% | 500.170,00 |
| 16.02.2022 | 13,90 | 14,60 | 13,68 | 14,45 | -0,21% | 558.546,00 |
| 15.02.2022 | 13,58 | 14,58 | 13,55 | 14,48 | 10,87% | 867.488,00 |
| 14.02.2022 | 12,96 | 13,85 | 12,86 | 13,06 | -0,61% | 522.293,00 |
| 11.02.2022 | 14,09 | 14,69 | 12,92 | 13,14 | -8,05% | 1.018.170,00 |
| 10.02.2022 | 14,08 | 15,31 | 13,80 | 14,29 | -2,86% | 1.047.643,00 |
| 09.02.2022 | 13,60 | 14,80 | 13,58 | 14,71 | 10,27% | 1.024.281,00 |
| 08.02.2022 | 12,17 | 13,49 | 12,14 | 13,34 | 9,43% | 715.232,00 |
| 07.02.2022 | 12,11 | 12,64 | 11,91 | 12,19 | 0,58% | 597.295,00 |
| 04.02.2022 | 11,70 | 12,34 | 11,38 | 12,12 | 2,97% | 545.626,00 |
| 03.02.2022 | 12,14 | 12,55 | 11,65 | 11,77 | -6,44% | 573.225,00 |
| 02.02.2022 | 13,50 | 13,68 | 12,03 | 12,58 | -4,26% | 898.542,00 |
| 01.02.2022 | 12,90 | 13,27 | 12,34 | 13,14 | 3,06% | 721.729,00 |
| 31.01.2022 | 11,48 | 12,86 | 11,48 | 12,75 | 12,04% | 845.742,00 |
| 28.01.2022 | 11,03 | 11,53 | 10,54 | 11,38 | 2,99% | 617.750,00 |
| 27.01.2022 | 12,00 | 12,15 | 10,85 | 11,05 | -7,61% | 1.133.765,00 |
| 26.01.2022 | 12,11 | 12,91 | 11,78 | 11,96 | 3,55% | 1.266.388,00 |
| 25.01.2022 | 11,22 | 11,98 | 11,03 | 11,55 | -2,37% | 1.137.433,00 |
| 24.01.2022 | 10,65 | 11,89 | 10,20 | 11,83 | 6,10% | 1.628.515,00 |
| 21.01.2022 | 11,35 | 11,84 | 10,81 | 11,15 | -4,21% | 1.217.407,00 |
| 20.01.2022 | 12,00 | 12,68 | 11,60 | 11,64 | -0,51% | 1.244.239,00 |
| 19.01.2022 | 12,83 | 13,00 | 11,61 | 11,70 | -7,66% | 1.603.601,00 |
| 18.01.2022 | 13,03 | 13,50 | 12,60 | 12,67 | -5,31% | 1.228.349,00 |
| 14.01.2022 | 13,48 | 14,19 | 13,23 | 13,38 | -2,12% | 1.298.099,00 |
| 13.01.2022 | 15,00 | 15,49 | 13,54 | 13,67 | -7,57% | 1.591.001,00 |
| 12.01.2022 | 15,24 | 15,48 | 14,46 | 14,79 | -2,50% | 1.282.211,00 |
| 11.01.2022 | 14,86 | 15,52 | 14,51 | 15,17 | 2,40% | 1.389.704,00 |
| 10.01.2022 | 14,79 | 15,44 | 13,93 | 14,82 | -7,92% | 3.357.940,00 |
| 07.01.2022 | 20,09 | 20,09 | 16,05 | 16,09 | -21,44% | 4.295.075,00 |
| 06.01.2022 | 20,50 | 20,95 | 19,00 | 20,48 | 0,64% | 1.646.895,00 |
| 05.01.2022 | 21,70 | 22,48 | 19,69 | 20,35 | -7,75% | 1.691.090,00 |
| 04.01.2022 | 23,48 | 24,48 | 21,23 | 22,06 | -5,69% | 1.989.099,00 |
| 03.01.2022 | 24,66 | 24,70 | 22,13 | 23,39 | -3,27% | 1.676.546,00 |
| 31.12.2021 | 23,51 | 24,65 | 23,41 | 24,18 | 3,42% | 927.220,00 |
| 30.12.2021 | 23,58 | 24,37 | 22,59 | 23,38 | -0,21% | 1.688.222,00 |
| 29.12.2021 | 21,97 | 23,43 | 21,95 | 23,43 | 5,73% | 1.372.310,00 |