34,483€
1,42%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,86 | 34,86 | 33,82 | 34,61 | 1,78% | 374,00 |
| 10.04.2025 | 37,00 | 37,00 | 33,90 | 34,00 | -10,28% | 16.930,00 |
| 09.04.2025 | 31,95 | 37,90 | 31,95 | 37,90 | 9,52% | 3.259,00 |
| 08.04.2025 | 34,76 | 36,90 | 34,50 | 34,60 | 4,22% | 3.817,00 |
| 07.04.2025 | 32,39 | 34,40 | 30,81 | 33,20 | 0,62% | 4.741,00 |
| 04.04.2025 | 34,71 | 35,46 | 32,99 | 33,00 | -9,59% | 3.553,00 |
| 03.04.2025 | 37,71 | 37,72 | 36,40 | 36,50 | -9,07% | 3.391,00 |
| 02.04.2025 | 40,00 | 40,14 | 40,00 | 40,14 | 0,59% | 311,00 |
| 01.04.2025 | 39,10 | 39,90 | 38,22 | 39,90 | 1,45% | 10.295,00 |
| 31.03.2025 | 39,68 | 40,23 | 39,07 | 39,33 | -6,13% | 2.345,00 |
| 28.03.2025 | 42,19 | 42,90 | 41,90 | 41,90 | -3,74% | 1.798,00 |
| 27.03.2025 | 44,01 | 44,23 | 43,53 | 43,53 | -7,37% | 2.126,00 |
| 26.03.2025 | 48,01 | 48,35 | 47,00 | 47,00 | -1,66% | 1.197,00 |
| 25.03.2025 | 47,50 | 47,79 | 47,01 | 47,79 | -3,65% | 812,00 |
| 24.03.2025 | 49,10 | 50,15 | 48,90 | 49,60 | -1,47% | 4.384,00 |
| 21.03.2025 | 50,42 | 50,42 | 49,55 | 50,34 | -1,91% | 247,00 |
| 20.03.2025 | 52,20 | 52,20 | 51,32 | 51,32 | 0,57% | 91,00 |
| 19.03.2025 | 51,10 | 51,53 | 51,01 | 51,03 | -4,71% | 274,00 |
| 18.03.2025 | 53,71 | 53,71 | 52,82 | 53,55 | 1,67% | 140,00 |
| 17.03.2025 | 52,88 | 53,43 | 51,25 | 52,67 | -0,45% | 1.561,00 |
| 14.03.2025 | 50,85 | 52,91 | 50,85 | 52,91 | 7,99% | 3.507,00 |
| 13.03.2025 | 48,37 | 49,00 | 47,76 | 49,00 | 2,08% | 2.004,00 |
| 12.03.2025 | 47,01 | 48,00 | 46,44 | 48,00 | -0,61% | 2.746,00 |
| 11.03.2025 | 49,99 | 52,00 | 48,20 | 48,29 | 2,85% | 3.009,00 |
| 10.03.2025 | 49,11 | 49,11 | 46,95 | 46,95 | 1,62% | 2.337,00 |
| 07.03.2025 | 46,55 | 47,38 | 45,70 | 46,20 | -0,70% | 3.413,00 |
| 06.03.2025 | 47,61 | 47,94 | 46,53 | 46,53 | -5,06% | 2.148,00 |
| 05.03.2025 | 49,18 | 49,23 | 47,88 | 49,01 | -0,21% | 2.160,00 |
| 04.03.2025 | 48,89 | 49,24 | 47,33 | 49,11 | 0,51% | 5.035,00 |
| 03.03.2025 | 52,36 | 52,38 | 48,85 | 48,86 | -6,31% | 2.182,00 |
| 28.02.2025 | 52,50 | 52,59 | 51,10 | 52,15 | -5,97% | 2.746,00 |
| 27.02.2025 | 57,16 | 57,16 | 55,46 | 55,46 | -4,56% | 114,00 |
| 26.02.2025 | 58,17 | 58,98 | 57,38 | 58,11 | 3,77% | 3.024,00 |
| 25.02.2025 | 57,50 | 57,73 | 56,00 | 56,00 | -4,27% | 969,00 |
| 24.02.2025 | 59,79 | 60,49 | 58,20 | 58,50 | -2,82% | 5.400,00 |
| 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 |