181,970€
0,65%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 180,79 | 182,76 | 180,02 | 182,70 | 1,05% | 259,00 |
| 03.09.2026 | 175,62 | 181,96 | 175,62 | 180,80 | 1,46% | 888,00 |
| 02.09.2026 | 176,28 | 178,46 | 172,58 | 178,20 | 2,51% | 579,00 |
| 01.09.2026 | 180,76 | 181,78 | 172,54 | 173,84 | -3,87% | 1.399,00 |
| 31.08.2026 | 182,58 | 183,46 | 180,52 | 180,84 | -2,85% | 1.193,00 |
| 28.08.2026 | 190,56 | 192,16 | 186,14 | 186,14 | -1,40% | 747,00 |
| 27.08.2026 | 186,02 | 189,84 | 184,94 | 188,78 | -2,19% | 1.363,00 |
| 26.08.2026 | 191,78 | 193,52 | 191,56 | 193,00 | 3,79% | 705,00 |
| 25.08.2026 | 186,12 | 187,98 | 183,58 | 185,96 | 0,85% | 1.099,00 |
| 24.08.2026 | 188,22 | 188,22 | 180,52 | 184,40 | -4,92% | 1.958,00 |
| 21.08.2026 | 190,88 | 195,84 | 190,52 | 193,94 | 4,27% | 1.606,00 |
| 20.08.2026 | 191,66 | 193,54 | 186,00 | 186,00 | -4,62% | 2.677,00 |
| 19.08.2026 | 190,84 | 202,00 | 189,34 | 195,00 | 2,87% | 2.896,00 |
| 18.08.2026 | 196,12 | 196,94 | 184,50 | 189,56 | -8,51% | 4.343,00 |
| 17.08.2026 | 203,20 | 210,50 | 203,20 | 207,20 | 3,57% | 2.119,00 |
| 14.08.2026 | 198,02 | 202,00 | 198,02 | 200,05 | -0,50% | 1.613,00 |
| 13.08.2026 | 196,50 | 203,15 | 192,02 | 201,05 | 4,99% | 2.709,00 |
| 12.08.2026 | 189,12 | 193,50 | 187,56 | 191,50 | 1,57% | 1.594,00 |
| 11.08.2026 | 189,98 | 191,02 | 186,54 | 188,54 | 1,91% | 560,00 |
| 10.08.2026 | 184,94 | 190,00 | 182,00 | 185,00 | 6,32% | 2.487,00 |
| 07.08.2026 | 174,44 | 181,00 | 172,00 | 174,00 | -3,94% | 803,00 |
| 06.08.2026 | 181,12 | 181,60 | 176,96 | 181,14 | -2,08% | 4.124,00 |
| 05.08.2026 | 183,38 | 185,98 | 181,50 | 184,98 | 2,77% | 1.964,00 |
| 04.08.2026 | 170,00 | 180,48 | 167,62 | 180,00 | 3,45% | 2.629,00 |
| 03.08.2026 | 173,14 | 174,96 | 166,02 | 174,00 | 3,57% | 2.476,00 |
| 31.07.2026 | 172,00 | 175,40 | 165,00 | 168,00 | 1,52% | 3.813,00 |
| 30.07.2026 | 150,34 | 166,00 | 145,00 | 165,48 | 10,33% | 3.271,00 |
| 29.07.2026 | 134,90 | 154,98 | 133,32 | 149,98 | 10,02% | 2.854,00 |
| 28.07.2026 | 136,58 | 142,00 | 130,02 | 136,32 | -5,02% | 4.454,00 |
| 27.07.2026 | 152,34 | 153,32 | 143,02 | 143,52 | -5,74% | 1.477,00 |
| 24.07.2026 | 155,16 | 159,50 | 151,72 | 152,26 | -7,71% | 994,00 |
| 23.07.2026 | 167,00 | 168,00 | 161,00 | 164,98 | 3,11% | 1.504,00 |
| 22.07.2026 | 160,98 | 164,00 | 158,00 | 160,00 | -3,03% | 1.129,00 |
| 21.07.2026 | 159,04 | 165,00 | 159,02 | 165,00 | 8,55% | 1.420,00 |
| 20.07.2026 | 156,88 | 157,48 | 152,00 | 152,00 | 4,10% | 724,00 |
| 17.07.2026 | 144,12 | 155,00 | 143,62 | 146,02 | -3,30% | 1.904,00 |
| 16.07.2026 | 160,06 | 161,12 | 151,00 | 151,00 | -5,66% | 1.472,00 |
| 15.07.2026 | 167,50 | 171,10 | 158,98 | 160,06 | 0,67% | 2.441,00 |
| 14.07.2026 | 159,20 | 165,00 | 159,00 | 159,00 | 3,45% | 2.903,00 |
| 13.07.2026 | 154,82 | 158,00 | 153,70 | 153,70 | -6,07% | 1.236,00 |
| 10.07.2026 | 163,32 | 163,64 | 159,82 | 163,64 | -0,23% | 963,00 |
| 09.07.2026 | 157,08 | 166,00 | 157,08 | 164,02 | 6,52% | 2.421,00 |
| 08.07.2026 | 151,30 | 158,00 | 141,04 | 153,98 | -1,29% | 7.155,00 |
| 07.07.2026 | 156,20 | 158,00 | 150,02 | 156,00 | -4,59% | 3.818,00 |
| 06.07.2026 | 159,16 | 165,00 | 159,16 | 163,50 | 1,72% | 1.658,00 |
| 03.07.2026 | 159,18 | 160,74 | 158,42 | 160,74 | 6,09% | 556,00 |
| 02.07.2026 | 158,78 | 162,00 | 150,02 | 151,52 | -8,72% | 4.392,00 |
| 01.07.2026 | 174,88 | 174,88 | 163,02 | 166,00 | -8,78% | 2.154,00 |
| 30.06.2026 | 176,60 | 184,98 | 173,76 | 181,98 | 0,54% | 1.567,00 |
| 29.06.2026 | 170,94 | 183,00 | 167,00 | 181,00 | 2,84% | 1.205,00 |
| 26.06.2026 | 175,48 | 178,00 | 172,54 | 176,00 | -6,88% | 3.729,00 |
| 25.06.2026 | 192,00 | 197,00 | 186,04 | 189,00 | 12,50% | 6.015,00 |
| 24.06.2026 | 170,88 | 174,00 | 167,80 | 168,00 | 0,00% | 1.964,00 |
| 23.06.2026 | 172,14 | 172,14 | 163,00 | 168,00 | -4,71% | 1.772,00 |
| 22.06.2026 | 175,00 | 182,00 | 172,60 | 176,30 | 0,75% | 6.614,00 |
| 19.06.2026 | 169,86 | 174,98 | 169,26 | 174,98 | 3,85% | 2.039,00 |
| 18.06.2026 | 163,38 | 171,96 | 162,08 | 168,50 | 4,33% | 2.685,00 |
| 17.06.2026 | 161,82 | 165,90 | 161,02 | 161,50 | -0,15% | 4.624,00 |
| 16.06.2026 | 165,30 | 165,50 | 160,00 | 161,74 | 0,47% | 1.693,00 |
| 15.06.2026 | 156,98 | 161,98 | 155,68 | 160,98 | 6,61% | 5.961,00 |
| 12.06.2026 | 147,94 | 154,00 | 146,82 | 151,00 | 4,86% | 1.367,00 |
| 11.06.2026 | 136,34 | 147,00 | 135,92 | 144,00 | 7,87% | 1.437,00 |
| 10.06.2026 | 137,28 | 139,00 | 132,12 | 133,50 | -4,64% | 1.989,00 |
| 09.06.2026 | 141,52 | 144,46 | 132,00 | 140,00 | -2,28% | 1.353,00 |
| 08.06.2026 | 135,40 | 144,98 | 135,30 | 143,26 | 6,15% | 5.116,00 |
| 05.06.2026 | 144,88 | 145,50 | 131,04 | 134,96 | -11,79% | 4.400,00 |
| 04.06.2026 | 150,28 | 153,00 | 146,00 | 153,00 | 1,32% | 4.026,00 |
| 03.06.2026 | 148,60 | 151,00 | 148,48 | 151,00 | 3,45% | 5.533,00 |
| 02.06.2026 | 141,10 | 147,00 | 140,00 | 145,96 | 3,47% | 1.710,00 |
| 01.06.2026 | 138,86 | 141,06 | 136,66 | 141,06 | 0,00% | 6.823,00 |
| 29.05.2026 | 141,42 | 142,54 | 139,80 | 141,06 | -4,62% | 3.391,00 |
| 28.05.2026 | 142,36 | 148,00 | 140,96 | 147,90 | 0,96% | 3.073,00 |
| 27.05.2026 | 147,10 | 150,98 | 145,90 | 146,50 | 1,05% | 4.036,00 |
| 26.05.2026 | 141,28 | 145,00 | 140,42 | 144,98 | -5,86% | 4.343,00 |
| 25.05.2026 | 150,52 | 154,00 | 148,66 | 154,00 | 4,05% | 1.935,00 |
| 22.05.2026 | 146,50 | 148,48 | 143,94 | 148,00 | -0,32% | 3.948,00 |
| 21.05.2026 | 145,86 | 148,50 | 143,54 | 148,48 | 1,53% | 1.268,00 |
| 20.05.2026 | 138,10 | 146,26 | 138,10 | 146,24 | 4,38% | 2.059,00 |
| 19.05.2026 | 136,50 | 140,50 | 134,04 | 140,10 | -0,64% | 3.704,00 |
| 18.05.2026 | 142,34 | 143,98 | 141,00 | 141,00 | -3,98% | 2.361,00 |
| 15.05.2026 | 142,62 | 148,80 | 141,64 | 146,84 | -6,18% | 3.296,00 |
| 14.05.2026 | 155,54 | 156,96 | 154,84 | 156,52 | 1,29% | 710,00 |
| 13.05.2026 | 152,88 | 154,52 | 151,68 | 154,52 | 3,04% | 1.873,00 |
| 12.05.2026 | 155,52 | 156,98 | 147,02 | 149,96 | -5,09% | 3.435,00 |
| 11.05.2026 | 157,18 | 158,96 | 155,02 | 158,00 | -5,95% | 3.854,00 |
| 08.05.2026 | 161,00 | 168,50 | 161,00 | 168,00 | 5,01% | 1.276,00 |
| 07.05.2026 | 163,62 | 164,20 | 159,78 | 159,98 | -5,30% | 1.978,00 |
| 06.05.2026 | 165,00 | 169,88 | 161,10 | 168,94 | 3,15% | 1.951,00 |
| 05.05.2026 | 155,98 | 164,00 | 154,54 | 163,78 | 5,01% | 1.386,00 |
| 04.05.2026 | 154,50 | 157,98 | 152,00 | 155,96 | -2,83% | 2.715,00 |
| 30.04.2026 | 151,56 | 161,48 | 151,02 | 160,50 | 4,09% | 2.598,00 |
| 29.04.2026 | 156,98 | 161,88 | 151,78 | 154,20 | -0,85% | 3.090,00 |
| 28.04.2026 | 160,88 | 161,84 | 154,56 | 155,52 | -5,17% | 3.821,00 |
| 27.04.2026 | 167,06 | 169,98 | 156,00 | 164,00 | 1,86% | 7.488,00 |
| 24.04.2026 | 157,96 | 161,98 | 155,52 | 161,00 | 7,33% | 2.738,00 |
| 23.04.2026 | 150,28 | 153,48 | 148,00 | 150,00 | -1,83% | 3.522,00 |
| 22.04.2026 | 149,80 | 152,98 | 148,74 | 152,80 | 5,50% | 3.188,00 |
| 21.04.2026 | 146,50 | 146,74 | 143,04 | 144,84 | -2,04% | 740,00 |
| 20.04.2026 | 148,18 | 148,18 | 145,42 | 147,86 | -4,80% | 3.729,00 |
| 17.04.2026 | 152,22 | 155,48 | 147,48 | 155,32 | 1,86% | 1.213,00 |