5,879€
-5,60%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,12 | 6,30 | 5,84 | 5,91 | -5,07% | - |
| 03.04.2025 | 7,23 | 7,23 | 6,22 | 6,23 | -13,86% | 44,00 |
| 02.04.2025 | 7,26 | 7,45 | 7,09 | 7,23 | -0,19% | - |
| 01.04.2025 | 6,68 | 7,27 | 6,66 | 7,24 | 7,53% | - |
| 31.03.2025 | 7,27 | 7,28 | 6,55 | 6,74 | -7,38% | 140,00 |
| 28.03.2025 | 8,01 | 8,01 | 7,23 | 7,27 | -9,11% | - |
| 27.03.2025 | 8,25 | 8,28 | 7,95 | 8,00 | -2,06% | - |
| 26.03.2025 | 8,49 | 8,49 | 8,12 | 8,17 | -2,49% | - |
| 25.03.2025 | 8,39 | 8,51 | 8,18 | 8,38 | -0,14% | - |
| 24.03.2025 | 8,26 | 8,64 | 8,20 | 8,39 | 2,09% | 300,00 |
| 21.03.2025 | 8,25 | 8,31 | 8,04 | 8,22 | -0,48% | - |
| 20.03.2025 | 8,36 | 8,56 | 8,21 | 8,26 | -1,50% | 25,00 |
| 19.03.2025 | 8,55 | 8,67 | 8,32 | 8,39 | -2,26% | 245,00 |
| 18.03.2025 | 8,92 | 9,04 | 8,31 | 8,58 | -4,03% | 120,00 |
| 17.03.2025 | 8,55 | 8,98 | 8,40 | 8,94 | 4,20% | 2.048,00 |
| 14.03.2025 | 8,09 | 8,87 | 8,09 | 8,58 | 6,19% | 2.520,00 |
| 13.03.2025 | 8,13 | 8,81 | 7,90 | 8,08 | -0,86% | 530,00 |
| 12.03.2025 | 7,65 | 8,16 | 7,50 | 8,15 | 8,65% | - |
| 11.03.2025 | 7,46 | 7,67 | 7,25 | 7,50 | -0,65% | - |
| 10.03.2025 | 8,23 | 8,23 | 7,42 | 7,55 | -7,72% | - |
| 07.03.2025 | 8,24 | 8,34 | 7,71 | 8,18 | 0,36% | - |
| 06.03.2025 | 8,79 | 8,85 | 8,07 | 8,15 | -7,35% | - |
| 05.03.2025 | 8,33 | 8,83 | 8,33 | 8,80 | 3,77% | 1.372,00 |
| 04.03.2025 | 8,44 | 8,77 | 8,10 | 8,48 | 0,01% | 1.372,00 |
| 03.03.2025 | 9,29 | 9,52 | 8,46 | 8,48 | -8,78% | - |
| 28.02.2025 | 9,36 | 9,49 | 8,96 | 9,30 | -0,25% | 50,00 |
| 27.02.2025 | 9,62 | 9,86 | 9,32 | 9,32 | -2,35% | - |
| 26.02.2025 | 9,44 | 10,03 | 9,44 | 9,54 | 0,48% | - |
| 25.02.2025 | 10,15 | 10,15 | 9,37 | 9,50 | -5,58% | 20,00 |
| 24.02.2025 | 11,00 | 11,10 | 10,06 | 10,06 | -8,00% | - |
| 21.02.2025 | 11,53 | 11,83 | 10,90 | 10,93 | -5,31% | - |
| 20.02.2025 | 11,86 | 12,14 | 11,47 | 11,55 | -3,51% | 2.100,00 |
| 19.02.2025 | 11,12 | 12,23 | 11,12 | 11,97 | 7,43% | 2.000,00 |
| 18.02.2025 | 10,25 | 11,30 | 10,25 | 11,14 | 8,63% | - |
| 17.02.2025 | 10,24 | 10,32 | 10,24 | 10,25 | 0,49% | 24,00 |
| 14.02.2025 | 10,03 | 10,25 | 9,93 | 10,20 | 1,59% | - |
| 13.02.2025 | 9,85 | 10,08 | 9,67 | 10,04 | 2,06% | - |
| 12.02.2025 | 9,98 | 10,12 | 9,74 | 9,84 | -1,15% | - |
| 11.02.2025 | 10,41 | 10,53 | 9,94 | 9,95 | -3,99% | 500,00 |
| 10.02.2025 | 10,43 | 10,70 | 10,36 | 10,37 | -0,36% | - |
| 07.02.2025 | 10,55 | 10,74 | 10,27 | 10,41 | -1,33% | 20,00 |
| 06.02.2025 | 10,68 | 10,97 | 10,47 | 10,55 | -0,57% | 360,00 |
| 05.02.2025 | 10,69 | 10,82 | 10,50 | 10,61 | -0,82% | - |
| 04.02.2025 | 10,67 | 10,92 | 10,42 | 10,69 | 2,17% | - |
| 03.02.2025 | 10,84 | 10,96 | 10,35 | 10,47 | -4,14% | - |
| 31.01.2025 | 10,82 | 11,48 | 10,81 | 10,92 | 0,41% | - |
| 30.01.2025 | 10,44 | 10,98 | 10,41 | 10,87 | 4,67% | 1.000,00 |
| 29.01.2025 | 10,71 | 10,92 | 10,31 | 10,39 | -2,94% | - |
| 28.01.2025 | 11,32 | 11,46 | 10,64 | 10,70 | -5,27% | - |
| 27.01.2025 | 11,85 | 11,90 | 11,00 | 11,30 | -4,42% | 1.380,00 |
| 24.01.2025 | 11,98 | 12,26 | 11,73 | 11,82 | -1,60% | - |
| 23.01.2025 | 12,03 | 12,17 | 11,61 | 12,01 | -0,23% | 260,00 |
| 22.01.2025 | 12,68 | 13,04 | 11,85 | 12,04 | -5,08% | - |
| 21.01.2025 | 12,01 | 13,16 | 11,87 | 12,69 | 5,84% | - |
| 20.01.2025 | 12,03 | 12,10 | 11,98 | 11,99 | -1,36% | - |
| 17.01.2025 | 11,81 | 12,48 | 11,78 | 12,15 | 3,12% | 200,00 |
| 16.01.2025 | 12,56 | 12,98 | 11,78 | 11,78 | -6,58% | 177,00 |
| 15.01.2025 | 11,32 | 13,40 | 11,17 | 12,61 | 10,71% | 300,00 |
| 14.01.2025 | 12,57 | 12,96 | 10,99 | 11,39 | -27,01% | 2.462,00 |
| 13.01.2025 | 15,85 | 16,00 | 14,77 | 15,61 | -2,24% | - |
| 10.01.2025 | 15,95 | 16,08 | 15,41 | 15,97 | 0,11% | - |
| 09.01.2025 | 15,92 | 15,98 | 15,86 | 15,95 | 0,35% | - |
| 08.01.2025 | 17,33 | 17,34 | 15,14 | 15,89 | -7,62% | - |
| 07.01.2025 | 16,22 | 18,03 | 16,14 | 17,20 | 6,24% | 700,00 |
| 06.01.2025 | 16,67 | 17,49 | 16,03 | 16,19 | -3,40% | 100,00 |
| 03.01.2025 | 16,12 | 16,92 | 15,74 | 16,76 | 4,00% | 20,00 |
| 02.01.2025 | 15,75 | 17,69 | 15,72 | 16,12 | 2,03% | - |
| 30.12.2024 | 15,72 | 15,88 | 15,66 | 15,80 | 4,21% | 1.500,00 |
| 27.12.2024 | 13,50 | 15,76 | 13,50 | 15,16 | 11,80% | 750,00 |
| 23.12.2024 | 13,64 | 14,14 | 13,15 | 13,56 | -0,59% | 1.734,00 |
| 20.12.2024 | 12,83 | 14,03 | 12,33 | 13,64 | 6,31% | 1.024,00 |
| 19.12.2024 | 13,31 | 14,05 | 12,68 | 12,83 | -3,59% | - |
| 18.12.2024 | 13,91 | 14,84 | 12,86 | 13,31 | -4,31% | 22,00 |
| 17.12.2024 | 13,80 | 14,89 | 13,31 | 13,91 | 0,78% | 70,00 |
| 16.12.2024 | 10,99 | 14,30 | 10,97 | 13,80 | 25,40% | 2.150,00 |
| 13.12.2024 | 11,04 | 11,30 | 10,85 | 11,01 | -0,59% | - |
| 12.12.2024 | 11,33 | 11,37 | 10,77 | 11,07 | -2,55% | - |
| 11.12.2024 | 11,46 | 11,93 | 11,33 | 11,36 | -0,87% | - |
| 10.12.2024 | 11,78 | 11,91 | 11,31 | 11,46 | -2,74% | - |
| 09.12.2024 | 11,06 | 12,19 | 10,94 | 11,78 | 6,34% | - |
| 06.12.2024 | 10,59 | 11,11 | 10,54 | 11,08 | 4,60% | - |
| 05.12.2024 | 11,53 | 11,67 | 10,56 | 10,59 | -8,45% | - |
| 04.12.2024 | 11,63 | 11,99 | 11,51 | 11,57 | -0,86% | - |
| 03.12.2024 | 12,10 | 12,17 | 11,60 | 11,67 | -3,39% | 600,00 |
| 02.12.2024 | 11,36 | 12,24 | 11,20 | 12,08 | 7,66% | - |
| 29.11.2024 | 11,15 | 11,58 | 11,01 | 11,22 | 0,63% | 90,00 |
| 28.11.2024 | 11,10 | 11,25 | 11,10 | 11,15 | 0,47% | - |
| 27.11.2024 | 11,34 | 11,57 | 11,07 | 11,10 | -2,14% | - |
| 26.11.2024 | 12,12 | 12,14 | 11,24 | 11,34 | -6,47% | 130,00 |
| 25.11.2024 | 11,67 | 12,31 | 11,67 | 12,13 | 3,54% | - |
| 22.11.2024 | 11,14 | 11,80 | 11,14 | 11,71 | 4,83% | - |
| 21.11.2024 | 10,63 | 11,35 | 10,50 | 11,17 | 5,10% | - |
| 20.11.2024 | 10,66 | 10,71 | 10,41 | 10,63 | -0,26% | - |
| 19.11.2024 | 10,56 | 10,77 | 10,44 | 10,66 | 0,88% | - |
| 18.11.2024 | 10,32 | 10,77 | 10,10 | 10,56 | 2,37% | 70,00 |
| 15.11.2024 | 10,67 | 10,77 | 10,13 | 10,32 | -3,48% | 200,00 |
| 14.11.2024 | 11,24 | 11,34 | 10,56 | 10,69 | -4,89% | 1.205,00 |
| 13.11.2024 | 11,32 | 11,44 | 10,95 | 11,24 | -0,71% | 70,00 |
| 12.11.2024 | 11,78 | 11,82 | 11,07 | 11,32 | -3,66% | - |
| 11.11.2024 | 11,20 | 11,83 | 11,18 | 11,75 | 5,00% | 1.000,00 |