15,560€
-4,08%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,19 | 16,34 | 14,82 | 15,64 | -3,62% | 200,00 |
| 14.08.2025 | 17,24 | 17,53 | 15,68 | 16,22 | -6,00% | 430,00 |
| 13.08.2025 | 16,48 | 17,69 | 16,48 | 17,26 | 3,77% | 30,00 |
| 12.08.2025 | 15,01 | 16,78 | 14,85 | 16,63 | 10,81% | 1.038,00 |
| 11.08.2025 | 15,68 | 15,89 | 14,90 | 15,01 | -3,88% | - |
| 08.08.2025 | 16,22 | 16,53 | 15,27 | 15,61 | -3,04% | - |
| 07.08.2025 | 15,54 | 16,72 | 15,54 | 16,10 | 3,22% | - |
| 06.08.2025 | 16,06 | 16,18 | 15,17 | 15,60 | -2,44% | 1,00 |
| 05.08.2025 | 16,45 | 16,90 | 15,63 | 15,99 | -3,00% | - |
| 04.08.2025 | 14,55 | 16,53 | 14,55 | 16,49 | 15,54% | 310,00 |
| 01.08.2025 | 14,99 | 14,99 | 13,95 | 14,27 | -3,45% | 530,00 |
| 31.07.2025 | 15,61 | 16,06 | 14,74 | 14,78 | -5,32% | - |
| 30.07.2025 | 16,28 | 16,75 | 15,38 | 15,61 | -3,98% | 144,00 |
| 29.07.2025 | 18,20 | 18,58 | 16,11 | 16,26 | -9,87% | 500,00 |
| 28.07.2025 | 18,49 | 19,24 | 17,84 | 18,04 | -2,28% | 4,00 |
| 25.07.2025 | 18,14 | 18,69 | 17,74 | 18,46 | 1,71% | 1,00 |
| 24.07.2025 | 18,86 | 19,29 | 17,78 | 18,15 | -3,51% | 4.032,00 |
| 23.07.2025 | 17,10 | 19,57 | 16,73 | 18,81 | 9,92% | 1.700,00 |
| 22.07.2025 | 13,98 | 18,63 | 13,72 | 17,11 | 21,76% | 1.750,00 |
| 21.07.2025 | 13,02 | 14,35 | 12,87 | 14,05 | 8,31% | 133,00 |
| 18.07.2025 | 13,32 | 13,56 | 12,89 | 12,97 | -2,77% | - |
| 17.07.2025 | 12,67 | 13,54 | 12,66 | 13,34 | 5,14% | - |
| 16.07.2025 | 12,11 | 12,70 | 11,73 | 12,69 | 4,66% | - |
| 15.07.2025 | 11,87 | 12,61 | 11,85 | 12,13 | 2,26% | 1,00 |
| 14.07.2025 | 12,08 | 12,26 | 11,10 | 11,86 | -1,88% | 58,00 |
| 11.07.2025 | 12,48 | 12,72 | 12,02 | 12,09 | -3,22% | - |
| 10.07.2025 | 11,29 | 12,97 | 11,22 | 12,49 | 10,07% | 2.158,00 |
| 09.07.2025 | 10,50 | 11,91 | 9,92 | 11,35 | -12,41% | 609,00 |
| 08.07.2025 | 12,69 | 13,82 | 12,61 | 12,95 | 2,55% | 77,00 |
| 07.07.2025 | 13,17 | 13,36 | 12,48 | 12,63 | -4,08% | 1.914,00 |
| 04.07.2025 | 13,28 | 13,28 | 13,15 | 13,17 | -0,53% | - |
| 03.07.2025 | 12,77 | 13,47 | 12,75 | 13,24 | 3,50% | - |
| 02.07.2025 | 12,18 | 12,82 | 12,08 | 12,79 | 6,41% | 6.500,00 |
| 01.07.2025 | 10,97 | 12,18 | 10,59 | 12,02 | 9,22% | - |
| 30.06.2025 | 10,76 | 11,44 | 10,75 | 11,01 | 2,85% | - |
| 27.06.2025 | 10,94 | 11,41 | 10,26 | 10,70 | -1,36% | - |
| 26.06.2025 | 10,00 | 11,12 | 9,94 | 10,85 | 8,40% | - |
| 25.06.2025 | 10,44 | 10,54 | 9,99 | 10,01 | -3,06% | - |
| 24.06.2025 | 9,76 | 10,38 | 9,74 | 10,32 | 6,47% | - |
| 23.06.2025 | 9,68 | 9,88 | 9,47 | 9,70 | 0,19% | - |
| 20.06.2025 | 9,92 | 10,22 | 9,47 | 9,68 | -2,43% | - |
| 19.06.2025 | 10,02 | 10,04 | 9,92 | 9,92 | -1,09% | - |
| 18.06.2025 | 9,87 | 10,31 | 9,72 | 10,03 | 1,36% | 150,00 |
| 17.06.2025 | 10,19 | 10,51 | 9,87 | 9,89 | -3,02% | - |
| 16.06.2025 | 9,81 | 10,46 | 9,79 | 10,20 | 4,27% | - |
| 13.06.2025 | 10,29 | 10,31 | 9,62 | 9,78 | -4,77% | - |
| 12.06.2025 | 10,07 | 10,69 | 9,86 | 10,27 | 1,08% | 290,00 |
| 11.06.2025 | 10,78 | 10,89 | 10,05 | 10,16 | -4,62% | - |
| 10.06.2025 | 10,32 | 11,04 | 10,32 | 10,66 | 2,75% | - |
| 09.06.2025 | 9,92 | 10,94 | 9,87 | 10,37 | 4,48% | - |
| 06.06.2025 | 9,70 | 10,16 | 9,70 | 9,93 | 2,32% | 950,00 |
| 05.06.2025 | 10,24 | 10,34 | 9,62 | 9,70 | -5,98% | 1.122,00 |
| 04.06.2025 | 9,03 | 10,35 | 8,93 | 10,32 | 14,37% | - |
| 03.06.2025 | 8,42 | 9,02 | 8,31 | 9,02 | 6,92% | - |
| 02.06.2025 | 8,41 | 8,47 | 8,20 | 8,44 | 0,26% | - |
| 30.05.2025 | 8,76 | 8,83 | 8,26 | 8,42 | -4,02% | - |
| 29.05.2025 | 8,91 | 9,38 | 8,65 | 8,77 | -1,60% | - |
| 28.05.2025 | 8,76 | 9,25 | 8,73 | 8,91 | 2,34% | - |
| 27.05.2025 | 7,84 | 8,90 | 7,84 | 8,71 | 10,74% | - |
| 26.05.2025 | 7,83 | 7,87 | 7,78 | 7,86 | 0,77% | - |
| 23.05.2025 | 7,83 | 7,95 | 7,56 | 7,80 | -0,18% | - |
| 22.05.2025 | 7,51 | 7,98 | 7,48 | 7,82 | 4,39% | 254,00 |
| 21.05.2025 | 7,88 | 7,94 | 7,34 | 7,49 | -5,53% | - |
| 20.05.2025 | 8,04 | 8,12 | 7,86 | 7,93 | -1,23% | - |
| 19.05.2025 | 8,17 | 8,18 | 7,92 | 8,02 | -3,67% | - |
| 16.05.2025 | 8,40 | 8,55 | 8,18 | 8,33 | 0,35% | - |
| 15.05.2025 | 8,40 | 8,41 | 8,12 | 8,30 | -1,34% | - |
| 14.05.2025 | 8,22 | 8,54 | 8,16 | 8,41 | 1,84% | 44,00 |
| 13.05.2025 | 8,21 | 8,34 | 8,04 | 8,26 | 0,66% | 500,00 |
| 12.05.2025 | 7,52 | 8,42 | 7,52 | 8,21 | 9,35% | - |
| 09.05.2025 | 7,51 | 7,62 | 7,25 | 7,51 | -0,09% | - |
| 08.05.2025 | 7,43 | 7,70 | 7,22 | 7,51 | 2,02% | - |
| 07.05.2025 | 7,26 | 7,38 | 7,10 | 7,36 | 2,14% | - |
| 06.05.2025 | 7,30 | 7,32 | 7,07 | 7,21 | -1,39% | - |
| 05.05.2025 | 7,73 | 7,76 | 7,26 | 7,31 | -4,94% | - |
| 02.05.2025 | 7,52 | 7,92 | 7,34 | 7,69 | 2,04% | - |
| 30.04.2025 | 7,31 | 7,56 | 7,11 | 7,54 | 2,70% | - |
| 29.04.2025 | 7,65 | 7,68 | 7,34 | 7,34 | -3,74% | - |
| 28.04.2025 | 7,67 | 7,79 | 7,40 | 7,63 | -0,97% | - |
| 25.04.2025 | 7,63 | 7,82 | 7,50 | 7,70 | 0,81% | 200,00 |
| 24.04.2025 | 7,17 | 7,67 | 7,15 | 7,64 | 6,19% | - |
| 23.04.2025 | 7,27 | 7,81 | 7,16 | 7,19 | -1,09% | - |
| 22.04.2025 | 6,89 | 7,31 | 6,88 | 7,27 | 1,76% | - |
| 17.04.2025 | 7,22 | 7,33 | 7,00 | 7,15 | -0,32% | - |
| 16.04.2025 | 7,58 | 7,58 | 6,96 | 7,17 | -5,48% | - |
| 15.04.2025 | 7,47 | 7,60 | 7,27 | 7,59 | 3,49% | - |
| 14.04.2025 | 7,66 | 7,81 | 7,17 | 7,33 | -2,38% | - |
| 11.04.2025 | 7,26 | 7,59 | 6,87 | 7,51 | 2,09% | - |
| 10.04.2025 | 7,95 | 8,03 | 7,06 | 7,35 | -7,80% | - |
| 09.04.2025 | 6,15 | 8,06 | 6,00 | 7,98 | 29,40% | - |
| 08.04.2025 | 6,62 | 6,98 | 6,02 | 6,16 | -6,07% | - |
| 07.04.2025 | 6,62 | 7,06 | 6,05 | 6,56 | -1,13% | 200,00 |
| 04.04.2025 | 6,12 | 6,72 | 5,72 | 6,64 | 6,57% | - |
| 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% | - |