10,840$
-2,78%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,11 | 11,19 | 10,73 | 10,84 | -2,78% | 841.021,00 |
| 17.04.2024 | 11,50 | 11,62 | 11,14 | 11,15 | -3,80% | 804.106,00 |
| 16.04.2024 | 11,50 | 11,77 | 11,21 | 11,59 | 0,35% | 763.218,00 |
| 15.04.2024 | 11,66 | 11,74 | 11,25 | 11,55 | -1,28% | 1.112.245,00 |
| 12.04.2024 | 11,65 | 11,90 | 11,32 | 11,70 | -1,14% | 845.104,00 |
| 11.04.2024 | 11,67 | 12,32 | 11,55 | 11,84 | 2,65% | 1.006.719,00 |
| 10.04.2024 | 11,40 | 12,74 | 11,32 | 11,53 | -2,12% | 2.083.057,00 |
| 09.04.2024 | 11,78 | 12,07 | 11,55 | 11,78 | 1,12% | 1.285.902,00 |
| 08.04.2024 | 11,50 | 11,72 | 11,38 | 11,65 | 2,73% | 616.857,00 |
| 05.04.2024 | 11,53 | 11,62 | 11,29 | 11,34 | -1,48% | 674.926,00 |
| 04.04.2024 | 11,80 | 12,05 | 11,43 | 11,51 | -0,86% | 779.797,00 |
| 03.04.2024 | 11,70 | 11,95 | 11,53 | 11,61 | -2,19% | 676.063,00 |
| 02.04.2024 | 12,27 | 12,27 | 11,78 | 11,87 | -4,04% | 880.931,00 |
| 01.04.2024 | 12,40 | 12,64 | 12,14 | 12,37 | -0,24% | 713.610,00 |
| 28.03.2024 | 12,36 | 12,41 | 11,99 | 12,40 | -0,48% | 997.598,00 |
| 27.03.2024 | 11,21 | 12,59 | 11,20 | 12,46 | 11,65% | 1.939.197,00 |
| 26.03.2024 | 11,12 | 12,07 | 11,04 | 11,16 | -1,85% | 1.834.758,00 |
| 25.03.2024 | 11,67 | 13,17 | 10,54 | 11,37 | -22,44% | 8.370.185,00 |
| 22.03.2024 | 14,80 | 14,81 | 14,52 | 14,66 | -1,41% | 1.064.303,00 |
| 21.03.2024 | 15,33 | 15,45 | 14,87 | 14,87 | -0,87% | 1.042.942,00 |
| 20.03.2024 | 14,39 | 15,20 | 14,24 | 15,00 | 4,46% | 728.283,00 |
| 19.03.2024 | 14,32 | 14,62 | 13,87 | 14,36 | -1,03% | 995.234,00 |
| 18.03.2024 | 14,43 | 14,58 | 14,17 | 14,51 | 2,04% | 1.677.022,00 |
| 15.03.2024 | 14,30 | 14,51 | 14,15 | 14,22 | -1,80% | 1.031.911,00 |
| 14.03.2024 | 15,27 | 15,27 | 14,32 | 14,48 | -4,36% | 991.766,00 |
| 13.03.2024 | 15,50 | 15,82 | 15,07 | 15,14 | -3,51% | 596.240,00 |
| 12.03.2024 | 16,40 | 16,45 | 15,17 | 15,69 | -3,33% | 1.049.526,00 |
| 11.03.2024 | 16,20 | 16,60 | 16,00 | 16,23 | -0,12% | 571.261,00 |
| 08.03.2024 | 17,53 | 17,61 | 16,24 | 16,25 | -5,58% | 887.881,00 |
| 07.03.2024 | 16,88 | 17,38 | 16,54 | 17,21 | 2,75% | 812.432,00 |
| 06.03.2024 | 16,95 | 17,03 | 16,29 | 16,75 | 0,90% | 664.497,00 |
| 05.03.2024 | 16,40 | 16,88 | 16,19 | 16,60 | -0,90% | 686.441,00 |
| 04.03.2024 | 17,74 | 17,83 | 16,60 | 16,75 | -5,15% | 982.707,00 |
| 01.03.2024 | 16,54 | 18,63 | 16,29 | 17,66 | 8,68% | 1.990.336,00 |
| 29.02.2024 | 16,29 | 16,65 | 16,08 | 16,25 | 2,01% | 668.332,00 |
| 28.02.2024 | 16,28 | 16,48 | 15,90 | 15,93 | -3,69% | 554.576,00 |
| 27.02.2024 | 16,43 | 16,74 | 16,02 | 16,54 | 2,22% | 755.375,00 |
| 26.02.2024 | 15,85 | 16,45 | 15,81 | 16,18 | 2,02% | 676.250,00 |
| 23.02.2024 | 16,07 | 16,32 | 15,83 | 15,86 | -1,49% | 847.000,00 |
| 22.02.2024 | 17,37 | 17,54 | 15,94 | 16,10 | -5,85% | 2.289.699,00 |
| 21.02.2024 | 18,00 | 18,41 | 16,99 | 17,10 | 0,88% | 1.748.517,00 |
| 20.02.2024 | 17,50 | 17,77 | 16,58 | 16,95 | -4,18% | 1.121.544,00 |
| 16.02.2024 | 18,14 | 18,54 | 17,55 | 17,69 | -2,51% | 1.100.516,00 |
| 15.02.2024 | 18,95 | 19,06 | 17,82 | 18,15 | -3,33% | 1.318.216,00 |
| 14.02.2024 | 17,50 | 18,80 | 17,40 | 18,77 | 10,28% | 1.421.892,00 |
| 13.02.2024 | 16,90 | 17,63 | 16,65 | 17,02 | -5,97% | 1.420.653,00 |
| 12.02.2024 | 17,40 | 18,33 | 17,39 | 18,10 | 5,17% | 1.588.768,00 |
| 09.02.2024 | 16,97 | 17,49 | 16,78 | 17,21 | 2,26% | 1.693.559,00 |
| 08.02.2024 | 15,40 | 17,28 | 15,27 | 16,83 | 9,57% | 2.115.078,00 |
| 07.02.2024 | 15,13 | 15,65 | 14,77 | 15,36 | 2,20% | 1.229.672,00 |
| 06.02.2024 | 14,86 | 15,05 | 14,56 | 15,03 | 2,24% | 818.469,00 |
| 05.02.2024 | 15,06 | 15,21 | 14,54 | 14,70 | -2,39% | 959.505,00 |
| 02.02.2024 | 14,93 | 15,44 | 14,78 | 15,06 | -0,30% | 1.142.910,00 |
| 01.02.2024 | 15,10 | 15,15 | 14,63 | 15,11 | 1,65% | 1.390.787,00 |
| 31.01.2024 | 15,60 | 15,70 | 14,86 | 14,86 | -5,95% | 1.853.556,00 |
| 30.01.2024 | 16,00 | 16,05 | 15,23 | 15,80 | -2,44% | 1.504.986,00 |
| 29.01.2024 | 15,83 | 16,22 | 15,53 | 16,20 | 2,76% | 1.040.896,00 |
| 26.01.2024 | 16,34 | 16,44 | 15,62 | 15,76 | -3,55% | 1.623.292,00 |
| 25.01.2024 | 17,25 | 17,40 | 16,06 | 16,34 | -3,51% | 1.680.758,00 |
| 24.01.2024 | 17,11 | 17,80 | 16,38 | 16,94 | 1,10% | 3.143.451,00 |
| 23.01.2024 | 16,64 | 17,38 | 16,31 | 16,75 | 2,20% | 1.680.994,00 |
| 22.01.2024 | 16,79 | 17,29 | 16,21 | 16,39 | -1,27% | 2.049.863,00 |
| 19.01.2024 | 17,14 | 17,16 | 16,59 | 16,60 | -3,04% | 2.979.566,00 |
| 18.01.2024 | 17,70 | 17,94 | 16,97 | 17,12 | -0,17% | 1.396.369,00 |
| 17.01.2024 | 16,98 | 17,39 | 16,71 | 17,15 | -0,81% | 1.289.197,00 |
| 16.01.2024 | 17,30 | 18,32 | 17,05 | 17,29 | -1,03% | 1.847.564,00 |
| 12.01.2024 | 18,19 | 18,60 | 17,28 | 17,47 | -4,27% | 2.528.066,00 |
| 11.01.2024 | 18,74 | 19,25 | 17,60 | 18,25 | -1,64% | 3.867.345,00 |
| 10.01.2024 | 18,77 | 20,29 | 18,27 | 18,56 | -16,98% | 9.248.665,00 |
| 09.01.2024 | 21,84 | 23,09 | 21,15 | 22,35 | 1,54% | 3.163.600,00 |
| 08.01.2024 | 22,70 | 23,00 | 21,47 | 22,01 | -2,13% | 2.080.036,00 |
| 05.01.2024 | 22,36 | 23,07 | 22,19 | 22,49 | -0,35% | 930.527,00 |
| 04.01.2024 | 22,69 | 23,45 | 22,22 | 22,57 | -2,17% | 1.098.163,00 |
| 03.01.2024 | 24,20 | 24,20 | 22,54 | 23,07 | -7,68% | 2.423.135,00 |
| 02.01.2024 | 26,30 | 26,30 | 24,60 | 24,99 | -5,80% | 1.172.886,00 |
| 29.12.2023 | 27,91 | 27,91 | 25,94 | 26,53 | -4,84% | 1.235.055,00 |
| 28.12.2023 | 28,90 | 28,95 | 27,73 | 27,88 | -3,56% | 615.375,00 |
| 27.12.2023 | 29,72 | 30,00 | 28,40 | 28,91 | -1,36% | 585.071,00 |
| 26.12.2023 | 28,27 | 29,46 | 27,86 | 29,31 | 3,94% | 604.652,00 |
| 22.12.2023 | 28,70 | 28,70 | 27,75 | 28,20 | -0,46% | 448.724,00 |
| 21.12.2023 | 28,50 | 29,10 | 27,46 | 28,33 | 3,85% | 695.735,00 |
| 20.12.2023 | 28,13 | 29,36 | 27,12 | 27,28 | -3,67% | 1.021.754,00 |
| 19.12.2023 | 28,16 | 29,09 | 27,88 | 28,32 | 1,40% | 672.549,00 |
| 18.12.2023 | 27,64 | 28,91 | 27,45 | 27,93 | 1,05% | 1.076.691,00 |
| 15.12.2023 | 30,05 | 30,11 | 27,45 | 27,64 | -7,43% | 1.640.869,00 |
| 14.12.2023 | 28,90 | 30,50 | 28,10 | 29,86 | 11,13% | 2.135.100,00 |
| 13.12.2023 | 25,28 | 27,30 | 24,89 | 26,87 | 6,46% | 876.395,00 |
| 12.12.2023 | 25,76 | 25,76 | 24,51 | 25,24 | -2,09% | 728.725,00 |
| 11.12.2023 | 25,62 | 26,58 | 25,10 | 25,78 | -0,42% | 1.026.820,00 |
| 08.12.2023 | 24,73 | 26,02 | 24,60 | 25,89 | 4,73% | 796.697,00 |
| 07.12.2023 | 24,36 | 24,76 | 23,85 | 24,72 | 2,04% | 521.446,00 |
| 06.12.2023 | 25,38 | 25,94 | 24,18 | 24,23 | -2,48% | 700.442,00 |
| 05.12.2023 | 24,59 | 25,37 | 23,94 | 24,84 | 0,57% | 900.810,00 |
| 04.12.2023 | 23,80 | 25,75 | 23,54 | 24,70 | 2,57% | 1.014.586,00 |
| 01.12.2023 | 22,67 | 24,70 | 22,15 | 24,08 | 4,83% | 1.071.563,00 |
| 30.11.2023 | 23,13 | 23,24 | 22,31 | 22,97 | -0,09% | 1.063.149,00 |
| 29.11.2023 | 23,84 | 24,66 | 22,88 | 22,99 | -0,73% | 1.158.939,00 |
| 28.11.2023 | 23,76 | 23,76 | 22,73 | 23,16 | -2,85% | 1.367.005,00 |
| 27.11.2023 | 24,65 | 24,69 | 23,82 | 23,84 | -4,10% | 643.006,00 |
| 24.11.2023 | 25,43 | 25,53 | 24,61 | 24,86 | -2,43% | 360.381,00 |