60,150€
-0,28%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,37 | 61,15 | 60,20 | 60,20 | -0,20% | 875,00 |
| 20.02.2025 | 60,90 | 61,14 | 60,32 | 60,32 | 0,87% | 438,00 |
| 19.02.2025 | 60,87 | 60,87 | 59,50 | 59,80 | -0,25% | 902,00 |
| 18.02.2025 | 59,02 | 60,79 | 59,02 | 59,95 | 3,54% | 1.641,00 |
| 17.02.2025 | 57,99 | 57,99 | 57,56 | 57,90 | 1,78% | 63,00 |
| 14.02.2025 | 57,19 | 57,19 | 56,11 | 56,89 | -1,57% | 1.065,00 |
| 13.02.2025 | 57,12 | 57,80 | 57,12 | 57,80 | 4,14% | 1.341,00 |
| 12.02.2025 | 55,79 | 56,52 | 55,19 | 55,50 | 0,02% | 951,00 |
| 11.02.2025 | 55,83 | 55,99 | 55,48 | 55,49 | 0,53% | 574,00 |
| 10.02.2025 | 54,76 | 55,31 | 54,16 | 55,20 | 2,60% | 816,00 |
| 07.02.2025 | 54,92 | 54,92 | 53,80 | 53,80 | -0,68% | 587,00 |
| 06.02.2025 | 53,99 | 54,28 | 53,47 | 54,17 | 1,42% | 967,00 |
| 05.02.2025 | 52,88 | 53,89 | 52,88 | 53,41 | -0,30% | 457,00 |
| 04.02.2025 | 53,51 | 53,57 | 52,81 | 53,57 | 1,42% | 261,00 |
| 03.02.2025 | 52,01 | 52,82 | 51,68 | 52,82 | -2,76% | 1.593,00 |
| 31.01.2025 | 54,02 | 54,35 | 54,00 | 54,32 | 0,37% | 427,00 |
| 30.01.2025 | 54,83 | 55,07 | 54,09 | 54,12 | -1,58% | 438,00 |
| 29.01.2025 | 53,51 | 55,99 | 53,51 | 54,99 | 5,75% | 3.056,00 |
| 28.01.2025 | 50,21 | 52,00 | 50,21 | 52,00 | -5,16% | 7.102,00 |
| 27.01.2025 | 57,25 | 57,25 | 50,00 | 54,83 | -11,56% | 7.954,00 |
| 24.01.2025 | 62,00 | 63,50 | 61,60 | 62,00 | 0,83% | 940,00 |
| 23.01.2025 | 61,99 | 62,51 | 61,04 | 61,49 | -0,18% | 1.064,00 |
| 22.01.2025 | 60,14 | 61,60 | 60,14 | 61,60 | 5,28% | 1.099,00 |
| 21.01.2025 | 58,51 | 58,51 | 58,51 | 58,51 | -1,66% | 20,00 |
| 20.01.2025 | 58,78 | 59,50 | 58,09 | 59,50 | 2,69% | 1.984,00 |
| 17.01.2025 | 57,74 | 58,30 | 57,29 | 57,94 | -0,45% | 1.016,00 |
| 16.01.2025 | 57,41 | 58,21 | 57,28 | 58,20 | 1,38% | 677,00 |
| 15.01.2025 | 56,89 | 57,41 | 56,05 | 57,41 | -1,03% | 563,00 |
| 14.01.2025 | 58,76 | 58,80 | 57,67 | 58,01 | -7,04% | 2.748,00 |
| 13.01.2025 | 62,94 | 63,99 | 62,33 | 62,40 | -1,41% | 4.057,00 |
| 10.01.2025 | 63,28 | 63,68 | 62,99 | 63,29 | 6,41% | 635,00 |
| 09.01.2025 | 60,03 | 60,13 | 58,89 | 59,48 | -2,86% | 1.767,00 |
| 08.01.2025 | 61,09 | 62,12 | 60,30 | 61,23 | 4,22% | 4.746,00 |
| 07.01.2025 | 59,16 | 59,99 | 58,75 | 58,75 | 0,77% | 2.134,00 |
| 06.01.2025 | 57,39 | 58,79 | 57,01 | 58,30 | 3,00% | 1.825,00 |
| 03.01.2025 | 56,04 | 56,60 | 56,00 | 56,60 | 0,57% | 543,00 |
| 02.01.2025 | 55,24 | 56,77 | 55,24 | 56,28 | 2,14% | 1.425,00 |
| 30.12.2024 | 54,80 | 55,60 | 54,40 | 55,10 | -4,07% | 1.518,00 |
| 27.12.2024 | 57,88 | 57,92 | 56,75 | 57,44 | 3,42% | 1.316,00 |
| 23.12.2024 | 55,48 | 56,20 | 54,65 | 55,54 | 4,46% | 2.154,00 |
| 20.12.2024 | 53,01 | 53,44 | 52,53 | 53,17 | -0,67% | 1.197,00 |
| 19.12.2024 | 53,29 | 53,76 | 53,01 | 53,53 | -0,65% | 710,00 |
| 18.12.2024 | 54,76 | 55,09 | 53,18 | 53,88 | -0,86% | 1.417,00 |
| 17.12.2024 | 53,91 | 54,35 | 52,94 | 54,35 | -7,11% | 2.682,00 |
| 16.12.2024 | 58,67 | 59,41 | 58,40 | 58,51 | 1,46% | 2.493,00 |
| 13.12.2024 | 57,81 | 58,60 | 57,63 | 57,67 | 6,07% | 1.632,00 |
| 12.12.2024 | 54,97 | 55,77 | 54,37 | 54,37 | 0,07% | 990,00 |
| 11.12.2024 | 53,20 | 54,33 | 52,14 | 54,33 | 3,37% | 1.188,00 |
| 10.12.2024 | 52,97 | 53,53 | 52,56 | 52,56 | -0,47% | 404,00 |
| 09.12.2024 | 53,23 | 53,23 | 52,46 | 52,81 | -4,92% | 910,00 |
| 06.12.2024 | 56,44 | 56,44 | 54,76 | 55,54 | -2,30% | 1.179,00 |
| 05.12.2024 | 57,40 | 58,27 | 56,85 | 56,85 | 2,36% | 790,00 |
| 04.12.2024 | 55,30 | 56,27 | 55,12 | 55,54 | -1,80% | 970,00 |
| 03.12.2024 | 55,55 | 56,62 | 55,55 | 56,56 | 3,27% | 707,00 |
| 02.12.2024 | 54,20 | 54,77 | 53,53 | 54,77 | 6,04% | 4.535,00 |
| 29.11.2024 | 51,70 | 52,38 | 51,59 | 51,65 | 2,28% | 164,00 |
| 28.11.2024 | 51,00 | 51,18 | 50,50 | 50,50 | -3,88% | 2.161,00 |
| 27.11.2024 | 53,72 | 53,72 | 52,54 | 52,54 | -4,49% | 2.008,00 |
| 26.11.2024 | 55,07 | 55,47 | 54,25 | 55,01 | -3,13% | 503,00 |
| 25.11.2024 | 57,85 | 57,85 | 56,18 | 56,79 | -3,55% | 561,00 |
| 22.11.2024 | 58,78 | 59,08 | 58,22 | 58,88 | 3,66% | 904,00 |
| 21.11.2024 | 57,12 | 58,14 | 56,27 | 56,80 | -1,85% | 650,00 |
| 20.11.2024 | 57,45 | 58,29 | 57,40 | 57,87 | 0,26% | 1.093,00 |
| 19.11.2024 | 58,12 | 58,29 | 57,03 | 57,72 | 2,81% | 799,00 |
| 18.11.2024 | 55,56 | 56,56 | 55,34 | 56,14 | 2,65% | 1.262,00 |
| 15.11.2024 | 55,98 | 56,04 | 54,01 | 54,69 | -1,51% | 893,00 |
| 14.11.2024 | 55,77 | 56,34 | 55,02 | 55,53 | -3,98% | 1.677,00 |
| 13.11.2024 | 58,00 | 58,00 | 57,00 | 57,83 | -0,31% | 550,00 |
| 12.11.2024 | 59,00 | 59,00 | 58,01 | 58,01 | -3,70% | 2.598,00 |
| 11.11.2024 | 58,78 | 60,24 | 58,50 | 60,24 | 3,43% | 3.183,00 |
| 08.11.2024 | 58,93 | 58,93 | 57,88 | 58,24 | -2,12% | 2.429,00 |
| 07.11.2024 | 58,53 | 59,78 | 58,49 | 59,50 | 1,02% | 2.204,00 |
| 06.11.2024 | 59,01 | 64,99 | 58,14 | 58,90 | 5,18% | 6.147,00 |
| 05.11.2024 | 52,90 | 57,00 | 52,73 | 56,00 | 5,88% | 3.540,00 |
| 04.11.2024 | 53,29 | 53,49 | 52,70 | 52,89 | -1,12% | 1.197,00 |
| 01.11.2024 | 53,09 | 53,49 | 52,49 | 53,49 | -0,15% | 1.007,00 |
| 31.10.2024 | 55,25 | 55,25 | 53,25 | 53,57 | -2,86% | 1.969,00 |
| 30.10.2024 | 52,50 | 55,88 | 52,50 | 55,15 | 10,52% | 5.095,00 |
| 29.10.2024 | 50,65 | 50,86 | 49,32 | 49,90 | 0,66% | 1.614,00 |
| 28.10.2024 | 49,86 | 49,86 | 48,81 | 49,58 | 3,82% | 809,00 |
| 25.10.2024 | 47,98 | 48,20 | 47,51 | 47,75 | -3,99% | 1.041,00 |
| 24.10.2024 | 49,54 | 49,74 | 48,64 | 49,74 | 3,24% | 603,00 |
| 23.10.2024 | 48,75 | 48,75 | 47,51 | 48,18 | -2,65% | 2.119,00 |
| 22.10.2024 | 49,26 | 49,65 | 48,92 | 49,49 | -2,59% | 3.343,00 |
| 21.10.2024 | 50,87 | 51,60 | 50,44 | 50,80 | 2,67% | 6.240,00 |
| 18.10.2024 | 49,44 | 50,26 | 49,37 | 49,48 | -2,31% | 2.508,00 |
| 17.10.2024 | 50,50 | 51,23 | 49,00 | 50,65 | 0,68% | 5.068,00 |
| 16.10.2024 | 49,60 | 50,31 | 49,21 | 50,31 | 5,92% | 1.129,00 |
| 15.10.2024 | 49,92 | 49,96 | 47,00 | 47,50 | -2,79% | 2.403,00 |
| 14.10.2024 | 48,95 | 48,95 | 48,15 | 48,87 | 1,36% | 271,00 |
| 11.10.2024 | 48,15 | 48,83 | 47,98 | 48,21 | 3,54% | 756,00 |
| 10.10.2024 | 46,54 | 46,56 | 45,70 | 46,56 | -1,31% | 1.231,00 |
| 09.10.2024 | 46,31 | 48,39 | 46,00 | 47,18 | 2,60% | 6.581,00 |
| 08.10.2024 | 44,91 | 45,99 | 44,70 | 45,99 | 4,69% | 911,00 |
| 07.10.2024 | 43,81 | 43,99 | 43,03 | 43,93 | 0,51% | 2.994,00 |
| 04.10.2024 | 43,51 | 44,50 | 43,51 | 43,70 | 1,63% | 1.316,00 |
| 03.10.2024 | 41,88 | 43,00 | 41,88 | 43,00 | 1,44% | 602,00 |
| 02.10.2024 | 41,54 | 42,39 | 41,31 | 42,39 | 1,94% | 1.962,00 |
| 01.10.2024 | 43,30 | 43,81 | 41,59 | 41,59 | -2,37% | 824,00 |
| 30.09.2024 | 42,15 | 42,65 | 42,15 | 42,60 | 1,78% | 1.464,00 |