15,900€
-0,30%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 11,17 | 11,25 | 10,78 | 11,19 | 0,20% | - |
| 07.11.2024 | 11,29 | 11,91 | 11,05 | 11,17 | -0,91% | - |
| 06.11.2024 | 11,25 | 12,19 | 11,13 | 11,27 | 1,30% | 28,00 |
| 05.11.2024 | 10,78 | 11,27 | 10,61 | 11,13 | 3,20% | 444,00 |
| 04.11.2024 | 11,16 | 11,39 | 10,71 | 10,78 | -3,21% | - |
| 01.11.2024 | 13,02 | 13,13 | 11,10 | 11,14 | -14,47% | 450,00 |
| 31.10.2024 | 13,62 | 13,66 | 12,76 | 13,02 | -4,40% | 400,00 |
| 30.10.2024 | 14,74 | 14,74 | 13,51 | 13,62 | -7,58% | 70,00 |
| 29.10.2024 | 14,67 | 15,00 | 14,40 | 14,74 | 0,44% | - |
| 28.10.2024 | 15,76 | 16,01 | 14,30 | 14,68 | -6,54% | 1.087,00 |
| 25.10.2024 | 14,30 | 16,10 | 14,30 | 15,70 | 9,81% | - |
| 24.10.2024 | 14,29 | 14,65 | 14,16 | 14,30 | 0,09% | - |
| 23.10.2024 | 14,91 | 15,05 | 13,75 | 14,29 | -4,24% | 300,00 |
| 22.10.2024 | 14,53 | 15,07 | 14,16 | 14,92 | 2,67% | - |
| 21.10.2024 | 14,50 | 14,62 | 13,83 | 14,53 | 0,47% | 100,00 |
| 18.10.2024 | 13,66 | 14,49 | 13,07 | 14,47 | 5,97% | - |
| 17.10.2024 | 13,04 | 14,24 | 13,04 | 13,65 | 4,68% | 500,00 |
| 16.10.2024 | 13,34 | 13,55 | 12,84 | 13,04 | -2,40% | 500,00 |
| 15.10.2024 | 14,36 | 14,88 | 13,26 | 13,36 | -6,96% | 1.011,00 |
| 14.10.2024 | 14,59 | 15,32 | 13,95 | 14,36 | -1,53% | 300,00 |
| 11.10.2024 | 13,85 | 15,20 | 12,51 | 14,58 | 5,27% | 3.146,00 |
| 10.10.2024 | 12,09 | 14,02 | 11,37 | 13,85 | 15,15% | 1.644,00 |
| 09.10.2024 | 11,43 | 12,15 | 11,42 | 12,03 | 5,07% | 60,00 |
| 08.10.2024 | 11,58 | 11,79 | 11,23 | 11,45 | -0,78% | - |
| 07.10.2024 | 11,17 | 11,76 | 11,08 | 11,54 | 3,04% | 1.100,00 |
| 04.10.2024 | 11,05 | 11,53 | 11,03 | 11,20 | 1,36% | - |
| 03.10.2024 | 11,14 | 11,38 | 10,84 | 11,05 | -0,72% | - |
| 02.10.2024 | 11,08 | 11,53 | 10,92 | 11,13 | 0,36% | - |
| 01.10.2024 | 11,54 | 11,70 | 11,00 | 11,09 | -3,90% | - |
| 30.09.2024 | 11,84 | 12,12 | 11,39 | 11,54 | -2,94% | 250,00 |
| 27.09.2024 | 11,75 | 12,14 | 11,60 | 11,89 | 1,11% | - |
| 26.09.2024 | 10,80 | 11,88 | 10,78 | 11,76 | 8,89% | - |
| 25.09.2024 | 11,02 | 11,11 | 10,78 | 10,80 | -2,17% | 10,00 |
| 24.09.2024 | 11,03 | 11,46 | 10,94 | 11,04 | 0,09% | - |
| 23.09.2024 | 11,02 | 11,19 | 10,84 | 11,03 | 0,00% | 260,00 |
| 20.09.2024 | 11,63 | 11,70 | 10,88 | 11,03 | -5,00% | - |
| 19.09.2024 | 10,88 | 11,86 | 10,88 | 11,61 | 6,51% | 65,00 |
| 18.09.2024 | 11,39 | 11,53 | 10,66 | 10,90 | -4,47% | - |
| 17.09.2024 | 11,19 | 11,63 | 11,13 | 11,41 | 1,99% | - |
| 16.09.2024 | 11,70 | 11,80 | 10,90 | 11,19 | -4,22% | 75,00 |
| 13.09.2024 | 11,56 | 11,95 | 11,56 | 11,68 | 1,48% | 28,00 |
| 12.09.2024 | 12,02 | 12,02 | 11,29 | 11,51 | -2,37% | - |
| 11.09.2024 | 12,05 | 12,40 | 11,71 | 11,79 | -2,16% | 319,00 |
| 10.09.2024 | 12,09 | 12,26 | 11,90 | 12,05 | -0,33% | - |
| 09.09.2024 | 12,19 | 12,65 | 11,95 | 12,09 | -1,14% | - |
| 06.09.2024 | 12,60 | 12,79 | 12,13 | 12,23 | -2,86% | 1.269,00 |
| 05.09.2024 | 11,83 | 13,32 | 11,80 | 12,59 | 5,98% | 1.006,00 |
| 04.09.2024 | 12,23 | 12,45 | 11,70 | 11,88 | -3,02% | 1.135,00 |
| 03.09.2024 | 13,77 | 13,77 | 12,08 | 12,25 | -11,04% | 150,00 |
| 02.09.2024 | 13,75 | 13,78 | 13,71 | 13,77 | -0,02% | - |
| 30.08.2024 | 13,50 | 14,15 | 13,49 | 13,77 | 2,09% | 15,00 |
| 29.08.2024 | 12,97 | 13,92 | 12,75 | 13,49 | 3,69% | 1.212,00 |
| 28.08.2024 | 13,19 | 13,43 | 12,70 | 13,01 | -1,38% | - |
| 27.08.2024 | 13,35 | 13,60 | 12,80 | 13,19 | -1,14% | - |
| 26.08.2024 | 13,04 | 13,80 | 12,80 | 13,35 | 2,57% | 1.000,00 |
| 23.08.2024 | 12,10 | 13,07 | 12,04 | 13,01 | 7,70% | - |
| 22.08.2024 | 12,98 | 13,11 | 11,98 | 12,08 | -7,15% | 100,00 |
| 21.08.2024 | 12,74 | 13,14 | 12,71 | 13,01 | 2,12% | - |
| 20.08.2024 | 12,90 | 13,11 | 12,67 | 12,74 | -0,93% | - |
| 19.08.2024 | 13,31 | 13,58 | 12,67 | 12,86 | -3,38% | 75,00 |