147,500€
-22,78%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 164,46 | 170,46 | 146,00 | 146,00 | -23,57% | 9.985,00 |
| 04.11.2026 | 196,00 | 199,50 | 190,00 | 191,02 | -6,36% | 2.239,00 |
| 03.11.2026 | 196,68 | 204,50 | 196,68 | 204,00 | 2,51% | 8.184,00 |
| 02.11.2026 | 203,00 | 205,15 | 196,00 | 199,00 | 2,58% | 2.130,00 |
| 30.10.2026 | 198,38 | 198,38 | 189,98 | 194,00 | -6,28% | 2.895,00 |
| 29.10.2026 | 210,60 | 211,20 | 205,00 | 207,00 | -3,72% | 1.916,00 |
| 28.10.2026 | 211,00 | 218,00 | 207,95 | 215,00 | 5,94% | 3.875,00 |
| 27.10.2026 | 192,12 | 203,25 | 190,76 | 202,95 | 11,02% | 3.698,00 |
| 26.10.2026 | 177,82 | 183,12 | 176,00 | 182,80 | -0,36% | 6.405,00 |
| 23.10.2026 | 181,84 | 185,46 | 180,02 | 183,46 | 1,36% | 2.672,00 |
| 22.10.2026 | 183,88 | 187,02 | 180,00 | 181,00 | -7,82% | 20.135,00 |
| 21.10.2026 | 195,26 | 198,48 | 193,20 | 196,36 | 2,54% | 1.189,00 |
| 20.10.2026 | 192,10 | 197,00 | 188,70 | 191,50 | -2,05% | 1.548,00 |
| 19.10.2026 | 192,94 | 198,00 | 192,94 | 195,50 | 5,55% | 4.107,00 |
| 16.10.2026 | 197,14 | 197,58 | 184,94 | 185,22 | -8,31% | 4.120,00 |
| 15.10.2026 | 196,20 | 205,00 | 190,02 | 202,00 | -7,76% | 6.642,00 |
| 14.10.2026 | 231,50 | 231,65 | 219,00 | 219,00 | -3,52% | 2.380,00 |
| 13.10.2026 | 226,10 | 230,05 | 224,20 | 227,00 | 0,87% | 1.239,00 |
| 12.10.2026 | 234,45 | 236,45 | 225,00 | 225,05 | -2,95% | 2.082,00 |
| 09.10.2026 | 234,15 | 236,50 | 230,65 | 231,90 | 4,46% | 2.055,00 |
| 08.10.2026 | 234,85 | 234,85 | 218,00 | 222,00 | -3,81% | 2.476,00 |
| 07.10.2026 | 232,70 | 233,70 | 226,30 | 230,80 | -2,62% | 2.776,00 |
| 06.10.2026 | 235,25 | 241,00 | 234,60 | 237,00 | 4,61% | 6.924,00 |
| 05.10.2026 | 227,25 | 230,90 | 225,20 | 226,55 | -0,20% | 2.998,00 |
| 02.10.2026 | 217,45 | 227,60 | 215,95 | 227,00 | 8,12% | 3.788,00 |
| 01.10.2026 | 206,50 | 210,00 | 204,45 | 209,95 | 7,67% | 5.045,00 |
| 30.09.2026 | 191,82 | 196,20 | 190,42 | 195,00 | -0,07% | 817,00 |
| 29.09.2026 | 186,80 | 197,74 | 186,38 | 195,14 | 3,25% | 1.280,00 |
| 28.09.2026 | 191,00 | 191,84 | 186,04 | 189,00 | -0,56% | 1.869,00 |
| 25.09.2026 | 188,82 | 191,00 | 187,00 | 190,06 | 3,29% | 2.057,00 |
| 24.09.2026 | 185,56 | 185,56 | 180,54 | 184,00 | -1,19% | 1.762,00 |
| 23.09.2026 | 190,46 | 190,96 | 185,54 | 186,22 | -2,40% | 1.220,00 |
| 22.09.2026 | 187,68 | 191,96 | 187,50 | 190,80 | 2,03% | 2.931,00 |
| 21.09.2026 | 180,30 | 189,98 | 180,02 | 187,00 | 4,06% | 2.350,00 |
| 18.09.2026 | 180,02 | 181,40 | 177,58 | 179,70 | 2,71% | 1.781,00 |
| 17.09.2026 | 169,02 | 174,96 | 168,20 | 174,96 | 1,78% | 1.176,00 |
| 16.09.2026 | 169,52 | 175,94 | 169,00 | 171,90 | 1,52% | 1.335,00 |
| 15.09.2026 | 168,64 | 171,76 | 168,10 | 169,32 | -2,17% | 1.823,00 |
| 14.09.2026 | 175,76 | 176,12 | 168,86 | 173,08 | -4,27% | 5.867,00 |
| 11.09.2026 | 176,82 | 183,00 | 176,50 | 180,80 | -1,82% | 2.165,00 |
| 10.09.2026 | 189,12 | 190,72 | 183,50 | 184,16 | 0,91% | 3.001,00 |
| 09.09.2026 | 183,98 | 185,80 | 180,04 | 182,50 | -4,85% | 2.610,00 |
| 08.09.2026 | 195,12 | 195,70 | 188,02 | 191,80 | -0,79% | 951,00 |
| 07.09.2026 | 189,90 | 193,34 | 188,02 | 193,32 | 3,29% | 1.941,00 |
| 04.09.2026 | 181,26 | 188,04 | 180,58 | 187,16 | 3,52% | 736,00 |
| 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 |