58,460€
2,92%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 43,54 | 43,54 | 41,85 | 41,85 | -6,17% | 1.614,00 |
| 26.09.2024 | 43,00 | 44,60 | 42,63 | 44,60 | 7,21% | 11.435,00 |
| 25.09.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 2,72% | 444,00 |
| 24.09.2024 | 39,22 | 40,50 | 39,22 | 40,50 | 1,01% | 403,00 |
| 23.09.2024 | 40,08 | 40,37 | 39,73 | 40,10 | 2,18% | 540,00 |
| 20.09.2024 | 39,51 | 39,97 | 39,19 | 39,24 | -3,37% | 531,00 |
| 19.09.2024 | 39,47 | 40,61 | 38,99 | 40,61 | 5,30% | 853,00 |
| 18.09.2024 | 39,18 | 39,27 | 38,57 | 38,57 | 0,56% | 194,00 |
| 17.09.2024 | 38,50 | 39,00 | 38,21 | 38,35 | -4,91% | 288,00 |
| 16.09.2024 | 41,22 | 41,46 | 40,03 | 40,33 | -0,97% | 969,00 |
| 13.09.2024 | 40,53 | 41,18 | 40,53 | 40,73 | 1,26% | 105,00 |
| 12.09.2024 | 40,29 | 40,52 | 39,68 | 40,22 | 3,39% | 538,00 |
| 11.09.2024 | 36,84 | 38,90 | 36,84 | 38,90 | 2,56% | 1.044,00 |
| 10.09.2024 | 37,14 | 37,93 | 37,14 | 37,93 | 3,35% | 53,00 |
| 09.09.2024 | 37,15 | 37,53 | 36,70 | 36,70 | 1,12% | 560,00 |
| 06.09.2024 | 36,56 | 37,14 | 36,30 | 36,30 | -4,52% | 1.351,00 |
| 05.09.2024 | 37,90 | 38,02 | 37,90 | 38,02 | -1,26% | 635,00 |
| 04.09.2024 | 38,13 | 38,65 | 38,13 | 38,50 | -1,28% | 970,00 |
| 03.09.2024 | 41,59 | 41,59 | 38,80 | 39,00 | -8,22% | 1.043,00 |
| 02.09.2024 | 41,85 | 42,50 | 41,85 | 42,50 | 1,55% | 2.239,00 |
| 30.08.2024 | 41,08 | 41,85 | 41,08 | 41,85 | 5,56% | 568,00 |
| 29.08.2024 | 39,44 | 40,37 | 39,44 | 39,64 | 0,09% | 502,00 |
| 28.08.2024 | 39,41 | 39,61 | 39,30 | 39,61 | 3,96% | 1.101,00 |
| 27.08.2024 | 37,51 | 38,10 | 37,51 | 38,10 | 0,51% | 1.976,00 |
| 26.08.2024 | 38,88 | 38,90 | 37,90 | 37,90 | -5,55% | 2.423,00 |
| 23.08.2024 | 39,35 | 40,13 | 39,32 | 40,13 | 0,66% | 1.535,00 |
| 22.08.2024 | 40,44 | 40,91 | 39,86 | 39,86 | -1,25% | 2.226,00 |
| 21.08.2024 | 40,37 | 40,57 | 40,14 | 40,37 | -2,32% | - |
| 20.08.2024 | 40,63 | 41,36 | 40,55 | 41,33 | 1,60% | 43,00 |
| 19.08.2024 | 40,21 | 40,81 | 39,59 | 40,68 | 1,61% | 1.089,00 |
| 16.08.2024 | 40,45 | 41,09 | 39,50 | 40,03 | 1,06% | 1.278,00 |
| 15.08.2024 | 38,62 | 39,61 | 37,94 | 39,61 | 4,75% | 1.525,00 |
| 14.08.2024 | 38,86 | 38,86 | 37,82 | 37,82 | -3,67% | 611,00 |
| 13.08.2024 | 38,55 | 39,26 | 38,55 | 39,26 | 5,03% | 1.377,00 |
| 12.08.2024 | 36,72 | 37,38 | 36,12 | 37,38 | 3,66% | 590,00 |
| 09.08.2024 | 36,68 | 36,68 | 36,06 | 36,06 | -2,34% | 353,00 |
| 08.08.2024 | 36,12 | 36,92 | 36,12 | 36,92 | -0,12% | 628,00 |
| 07.08.2024 | 37,29 | 38,55 | 36,84 | 36,97 | -3,44% | 2.736,00 |
| 06.08.2024 | 37,51 | 38,28 | 37,15 | 38,28 | 2,52% | 1.714,00 |
| 05.08.2024 | 34,50 | 37,34 | 34,02 | 37,34 | -3,11% | 3.225,00 |
| 02.08.2024 | 38,71 | 38,71 | 37,00 | 38,54 | -3,65% | 983,00 |
| 01.08.2024 | 41,71 | 42,01 | 40,00 | 40,00 | -2,44% | 4.252,00 |
| 31.07.2024 | 38,61 | 41,00 | 37,15 | 41,00 | 19,97% | 9.544,00 |
| 30.07.2024 | 34,23 | 34,24 | 33,67 | 34,18 | 0,18% | 200,00 |
| 29.07.2024 | 34,73 | 34,73 | 34,12 | 34,12 | 1,99% | 85,00 |
| 26.07.2024 | 32,77 | 33,57 | 32,20 | 33,45 | -2,18% | 2.878,00 |
| 25.07.2024 | 34,14 | 34,57 | 33,47 | 34,20 | -0,88% | 1.652,00 |
| 24.07.2024 | 35,84 | 35,84 | 34,50 | 34,50 | -4,71% | 477,00 |
| 23.07.2024 | 36,18 | 36,78 | 36,09 | 36,21 | 3,55% | 996,00 |
| 22.07.2024 | 34,89 | 35,18 | 34,53 | 34,97 | -0,71% | 878,00 |
| 19.07.2024 | 36,14 | 36,14 | 35,22 | 35,22 | 0,60% | 110,00 |
| 18.07.2024 | 35,20 | 35,70 | 35,01 | 35,01 | -1,12% | 1.158,00 |
| 17.07.2024 | 37,45 | 37,45 | 35,20 | 35,40 | -5,49% | 2.698,00 |
| 16.07.2024 | 37,45 | 37,65 | 37,45 | 37,46 | -0,31% | 1.360,00 |
| 15.07.2024 | 37,96 | 37,96 | 37,57 | 37,57 | -0,88% | 264,00 |
| 12.07.2024 | 37,58 | 37,91 | 36,73 | 37,91 | -0,25% | 1.351,00 |
| 11.07.2024 | 39,45 | 39,45 | 37,89 | 38,00 | -5,24% | 1.396,00 |
| 10.07.2024 | 39,47 | 40,53 | 39,47 | 40,10 | 0,79% | 1.522,00 |
| 09.07.2024 | 39,32 | 39,79 | 39,01 | 39,79 | 3,51% | 2.222,00 |
| 08.07.2024 | 38,47 | 38,52 | 37,85 | 38,44 | 0,23% | 232,00 |