23,610€
-6,42%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,33 | 25,97 | 23,37 | 23,44 | -7,11% | 650,00 |
| 15.10.2025 | 23,48 | 25,31 | 23,48 | 25,23 | 6,64% | 1.486,00 |
| 14.10.2025 | 22,05 | 24,09 | 20,57 | 23,66 | 7,67% | 144,00 |
| 13.10.2025 | 20,00 | 22,02 | 19,87 | 21,98 | 7,75% | 500,00 |
| 10.10.2025 | 21,73 | 22,25 | 20,39 | 20,40 | -5,62% | 30,00 |
| 09.10.2025 | 22,23 | 22,37 | 21,06 | 21,61 | -2,42% | 1,00 |
| 08.10.2025 | 22,41 | 23,12 | 21,74 | 22,15 | -1,07% | 540,00 |
| 07.10.2025 | 23,64 | 23,84 | 19,69 | 22,39 | -17,20% | 11.902,00 |
| 06.10.2025 | 27,05 | 27,77 | 25,51 | 27,04 | 1,48% | 170,00 |
| 03.10.2025 | 27,57 | 28,06 | 26,28 | 26,64 | -3,25% | - |
| 02.10.2025 | 28,44 | 29,24 | 27,50 | 27,54 | -2,39% | 1.060,00 |
| 01.10.2025 | 25,55 | 28,37 | 25,10 | 28,21 | 10,13% | 1,00 |
| 30.09.2025 | 25,80 | 26,35 | 25,04 | 25,62 | -1,16% | - |
| 29.09.2025 | 25,81 | 27,26 | 25,30 | 25,92 | 0,70% | - |
| 26.09.2025 | 26,48 | 26,94 | 24,45 | 25,74 | -2,20% | - |
| 25.09.2025 | 27,58 | 27,82 | 25,81 | 26,32 | -4,19% | - |
| 24.09.2025 | 28,46 | 29,22 | 27,08 | 27,47 | -3,21% | 100,00 |
| 23.09.2025 | 27,52 | 28,90 | 27,38 | 28,38 | 2,96% | 565,00 |
| 22.09.2025 | 25,53 | 27,66 | 24,62 | 27,56 | 5,21% | 49,00 |
| 19.09.2025 | 26,03 | 26,53 | 25,53 | 26,20 | 1,16% | - |
| 18.09.2025 | 24,22 | 26,84 | 23,79 | 25,90 | 7,85% | 2,00 |
| 17.09.2025 | 23,82 | 24,59 | 23,07 | 24,01 | 0,84% | 80,00 |
| 16.09.2025 | 24,31 | 24,55 | 22,54 | 23,81 | -1,79% | 80,00 |
| 15.09.2025 | 22,56 | 24,35 | 22,39 | 24,25 | 7,40% | 60,00 |
| 12.09.2025 | 22,52 | 23,26 | 21,86 | 22,58 | -5,01% | - |
| 11.09.2025 | 22,66 | 24,22 | 22,41 | 23,77 | 4,85% | - |
| 10.09.2025 | 22,84 | 23,79 | 22,25 | 22,67 | -0,98% | - |
| 09.09.2025 | 21,45 | 22,97 | 20,75 | 22,89 | 7,09% | 1,00 |
| 08.09.2025 | 21,74 | 22,27 | 21,00 | 21,38 | -1,99% | 1.376,00 |
| 05.09.2025 | 22,42 | 23,10 | 21,60 | 21,81 | -3,28% | - |
| 04.09.2025 | 21,06 | 22,72 | 20,54 | 22,55 | 7,20% | - |
| 03.09.2025 | 21,36 | 21,82 | 20,81 | 21,04 | -1,68% | - |
| 02.09.2025 | 21,34 | 21,44 | 19,77 | 21,40 | 0,21% | 130,00 |
| 01.09.2025 | 21,42 | 21,42 | 21,16 | 21,35 | 0,12% | - |
| 29.08.2025 | 23,10 | 23,17 | 21,08 | 21,33 | -8,08% | 2.167,00 |
| 28.08.2025 | 20,63 | 23,54 | 20,29 | 23,20 | 11,00% | 29,00 |
| 27.08.2025 | 22,23 | 22,63 | 20,27 | 20,90 | -5,60% | 84,00 |
| 26.08.2025 | 21,35 | 23,56 | 20,35 | 22,14 | 4,46% | 6.754,00 |
| 25.08.2025 | 15,44 | 22,10 | 15,43 | 21,20 | 39,81% | 6.524,00 |
| 22.08.2025 | 15,22 | 15,83 | 14,97 | 15,16 | -0,13% | - |
| 21.08.2025 | 14,94 | 15,46 | 14,23 | 15,18 | 1,57% | - |
| 20.08.2025 | 15,12 | 15,15 | 14,06 | 14,95 | -0,96% | 1,00 |
| 19.08.2025 | 16,78 | 16,96 | 14,64 | 15,09 | -9,42% | - |
| 18.08.2025 | 15,54 | 16,79 | 15,49 | 16,66 | 6,56% | - |
| 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% | - |