10,370€
5,13%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 5,13% | - |
| 24.04.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,28% | - |
| 23.04.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 2,03% | - |
| 22.04.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -3,94% | - |
| 19.04.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -2,93% | - |
| 18.04.2024 | 10,47 | 10,57 | 10,23 | 10,34 | -4,50% | - |
| 17.04.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 0,42% | - |
| 16.04.2024 | 10,87 | 10,96 | 10,55 | 10,78 | -1,46% | - |
| 15.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,95% | - |
| 12.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 3,61% | - |
| 11.04.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -3,40% | - |
| 10.04.2024 | 10,53 | 11,83 | 10,38 | 11,04 | 1,47% | - |
| 09.04.2024 | 10,68 | 11,08 | 10,64 | 10,88 | 4,62% | - |
| 08.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,38% | - |
| 05.04.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,71% | - |
| 04.04.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,79% | - |
| 03.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -5,08% | - |
| 02.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,54% | - |
| 28.03.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 10,48% | - |
| 27.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -0,53% | - |
| 26.03.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -24,11% | - |
| 25.03.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 1,30% | - |
| 22.03.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -2,97% | - |
| 21.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 4,50% | - |
| 20.03.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,64% | - |
| 19.03.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,19% | - |
| 18.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,85% | - |
| 15.03.2024 | 13,23 | 13,49 | 12,99 | 13,09 | -1,73% | - |
| 14.03.2024 | 13,93 | 13,97 | 13,29 | 13,32 | -6,93% | - |
| 13.03.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -3,24% | - |
| 12.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,06% | - |
| 11.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -7,19% | - |
| 08.03.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 3,75% | - |
| 07.03.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -0,13% | - |
| 06.03.2024 | 15,23 | 15,23 | 15,23 | 15,23 | 1,16% | - |
| 05.03.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -7,92% | - |
| 04.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,11% | - |
| 01.03.2024 | 15,16 | 16,39 | 14,99 | 16,36 | 12,81% | - |
| 29.02.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -5,29% | - |
| 28.02.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 2,32% | - |
| 27.02.2024 | 14,89 | 15,30 | 14,79 | 14,97 | 3,26% | - |
| 26.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,23% | - |
| 23.02.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -8,77% | - |
| 22.02.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 4,48% | - |
| 21.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,76% | - |
| 20.02.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,92% | - |
| 19.02.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -3,63% | - |
| 16.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -2,78% | - |
| 15.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 9,91% | - |
| 14.02.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -4,52% | - |
| 13.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,72% | - |
| 12.02.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 4,85% | - |
| 09.02.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -2,51% | - |
| 08.02.2024 | 14,01 | 15,96 | 14,01 | 15,96 | 12,32% | 440,00 |
| 07.02.2024 | 13,78 | 14,21 | 13,78 | 14,21 | 5,18% | 70,00 |
| 06.02.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -1,67% | - |
| 05.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,26% | - |
| 02.02.2024 | 13,69 | 13,71 | 13,69 | 13,71 | 0,29% | 10,00 |
| 01.02.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -3,87% | - |
| 31.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -4,08% | - |
| 30.01.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,65% | - |
| 29.01.2024 | 14,18 | 14,58 | 14,18 | 14,58 | -0,95% | 219,00 |
| 26.01.2024 | 14,67 | 15,05 | 14,67 | 14,72 | -5,67% | 443,00 |
| 25.01.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,76% | - |
| 24.01.2024 | 15,35 | 15,35 | 15,34 | 15,34 | 3,48% | - |
| 23.01.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -2,40% | - |
| 22.01.2024 | 14,90 | 15,19 | 14,90 | 15,19 | -1,33% | 4,00 |
| 19.01.2024 | 15,56 | 15,56 | 15,39 | 15,39 | -0,81% | - |
| 18.01.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,34% | 9,00 |
| 17.01.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -2,15% | - |
| 16.01.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,26% | - |
| 15.01.2024 | 15,88 | 15,88 | 15,87 | 15,87 | -5,23% | - |
| 12.01.2024 | 16,40 | 16,75 | 16,32 | 16,75 | 3,36% | 103,00 |
| 11.01.2024 | 17,05 | 17,44 | 16,20 | 16,20 | -3,91% | 129,00 |
| 10.01.2024 | 16,95 | 17,44 | 16,50 | 16,86 | -18,23% | 400,00 |
| 09.01.2024 | 20,15 | 21,14 | 20,15 | 20,62 | 4,67% | 590,00 |
| 08.01.2024 | 20,31 | 20,31 | 19,70 | 19,70 | -3,81% | 238,00 |
| 05.01.2024 | 20,62 | 21,00 | 20,48 | 20,48 | -3,62% | 540,00 |
| 04.01.2024 | 20,94 | 21,25 | 20,94 | 21,25 | -0,19% | 400,00 |
| 03.01.2024 | 22,79 | 23,19 | 21,29 | 21,29 | -11,18% | 360,00 |
| 02.01.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -4,16% | - |
| 29.12.2023 | 25,01 | 25,01 | 25,01 | 25,01 | -3,06% | - |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 27.12.2023 | 26,18 | 26,18 | 25,90 | 25,90 | 1,93% | 60,00 |
| 22.12.2023 | 25,48 | 25,87 | 25,41 | 25,41 | -2,01% | 120,00 |
| 21.12.2023 | 25,00 | 25,93 | 25,00 | 25,93 | -1,59% | 295,00 |
| 20.12.2023 | 25,61 | 26,35 | 25,61 | 26,35 | 3,82% | 20,00 |
| 19.12.2023 | 25,38 | 25,38 | 25,38 | 25,38 | -2,01% | - |
| 18.12.2023 | 25,22 | 25,90 | 24,87 | 25,90 | 0,00% | 328,00 |
| 15.12.2023 | 27,23 | 27,23 | 25,90 | 25,90 | -6,30% | 75,00 |
| 14.12.2023 | 24,88 | 27,64 | 24,88 | 27,64 | 19,19% | 538,00 |
| 13.12.2023 | 23,20 | 23,20 | 23,19 | 23,19 | -3,25% | - |
| 12.12.2023 | 23,76 | 23,97 | 23,76 | 23,97 | -0,58% | 2,00 |
| 11.12.2023 | 23,74 | 24,11 | 23,74 | 24,11 | 6,07% | 111,00 |
| 08.12.2023 | 22,73 | 22,73 | 22,73 | 22,73 | 0,40% | - |
| 07.12.2023 | 22,29 | 22,64 | 22,29 | 22,64 | -1,35% | - |
| 06.12.2023 | 22,87 | 22,95 | 22,85 | 22,95 | 1,06% | - |
| 05.12.2023 | 22,55 | 22,71 | 22,55 | 22,71 | 3,51% | 60,00 |
| 04.12.2023 | 21,94 | 21,94 | 21,94 | 21,94 | 5,13% | - |
| 01.12.2023 | 20,87 | 20,87 | 20,87 | 20,87 | 1,16% | - |