29,935€
-2,17%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,47 | 30,48 | 29,48 | 30,18 | -1,37% | - |
| 06.03.2026 | 34,64 | 35,66 | 30,39 | 30,60 | -12,08% | 41,00 |
| 05.03.2026 | 36,91 | 37,22 | 33,56 | 34,81 | -4,93% | 207,00 |
| 04.03.2026 | 35,86 | 40,05 | 34,77 | 36,61 | -0,73% | 247,00 |
| 03.03.2026 | 36,64 | 38,58 | 33,38 | 36,88 | -2,06% | 736,00 |
| 02.03.2026 | 31,29 | 37,66 | 30,00 | 37,66 | 20,90% | 234,00 |
| 27.02.2026 | 33,43 | 34,29 | 30,95 | 31,15 | -6,97% | 18,00 |
| 26.02.2026 | 35,18 | 37,14 | 31,69 | 33,48 | -4,32% | - |
| 25.02.2026 | 33,32 | 35,33 | 32,85 | 34,99 | 5,33% | 161,00 |
| 24.02.2026 | 29,15 | 33,89 | 29,15 | 33,22 | 13,81% | 9,00 |
| 23.02.2026 | 28,50 | 31,44 | 27,74 | 29,19 | 2,64% | 50,00 |
| 20.02.2026 | 25,85 | 28,44 | 25,30 | 28,44 | 11,95% | 108,00 |
| 19.02.2026 | 24,62 | 25,69 | 23,94 | 25,41 | 3,80% | 42,00 |
| 18.02.2026 | 23,84 | 25,50 | 23,68 | 24,48 | 1,87% | 42,00 |
| 17.02.2026 | 24,25 | 25,03 | 22,10 | 24,03 | -1,35% | 528,00 |
| 16.02.2026 | 24,33 | 24,44 | 24,31 | 24,36 | -3,35% | - |
| 13.02.2026 | 23,50 | 25,53 | 23,38 | 25,20 | 6,11% | 27,00 |
| 12.02.2026 | 28,54 | 28,56 | 23,38 | 23,75 | -17,19% | 236,00 |
| 11.02.2026 | 22,56 | 31,39 | 22,29 | 28,68 | 25,13% | 62,00 |
| 10.02.2026 | 23,23 | 23,41 | 22,43 | 22,92 | -1,36% | - |
| 09.02.2026 | 22,28 | 23,26 | 21,55 | 23,24 | 3,75% | 42,00 |
| 06.02.2026 | 19,50 | 22,40 | 18,93 | 22,40 | 14,60% | 522,00 |
| 05.02.2026 | 20,17 | 21,38 | 19,32 | 19,54 | -4,18% | 941,00 |
| 04.02.2026 | 22,98 | 23,23 | 19,64 | 20,40 | -9,62% | 209,00 |
| 03.02.2026 | 22,11 | 23,92 | 21,68 | 22,57 | 1,92% | 149,00 |
| 02.02.2026 | 20,71 | 22,75 | 20,13 | 22,14 | 0,29% | - |
| 30.01.2026 | 22,46 | 23,80 | 21,63 | 22,08 | -1,85% | - |
| 29.01.2026 | 23,41 | 23,89 | 21,59 | 22,49 | -5,29% | - |
| 28.01.2026 | 23,24 | 25,53 | 22,96 | 23,75 | 4,56% | - |
| 27.01.2026 | 22,52 | 23,47 | 21,85 | 22,71 | 1,66% | 21,00 |
| 26.01.2026 | 23,71 | 23,83 | 22,33 | 22,34 | -5,38% | 318,00 |
| 23.01.2026 | 26,30 | 26,57 | 23,60 | 23,61 | -10,47% | 10.825,00 |
| 22.01.2026 | 25,03 | 27,10 | 25,03 | 26,37 | 6,37% | 29,00 |
| 21.01.2026 | 24,80 | 25,84 | 23,21 | 24,79 | 1,29% | 2,00 |
| 20.01.2026 | 23,88 | 25,46 | 22,50 | 24,48 | -0,93% | 77,00 |
| 19.01.2026 | 24,90 | 24,90 | 24,68 | 24,71 | -0,28% | 5,00 |
| 16.01.2026 | 22,71 | 25,32 | 22,58 | 24,78 | 7,95% | 1.007,00 |
| 15.01.2026 | 22,30 | 24,25 | 22,25 | 22,95 | 3,22% | 26,00 |
| 14.01.2026 | 23,58 | 24,39 | 22,06 | 22,24 | -3,39% | 5,00 |
| 13.01.2026 | 22,97 | 24,28 | 22,38 | 23,02 | 1,57% | 6,00 |
| 12.01.2026 | 22,86 | 24,60 | 21,63 | 22,66 | 1,98% | 83,00 |
| 09.01.2026 | 18,50 | 22,57 | 18,34 | 22,22 | 12,91% | 578,00 |
| 08.01.2026 | 21,19 | 21,19 | 19,25 | 19,68 | -5,45% | 134,00 |
| 07.01.2026 | 21,16 | 21,30 | 20,38 | 20,82 | -1,93% | - |
| 06.01.2026 | 20,03 | 21,43 | 19,84 | 21,23 | 5,05% | - |
| 05.01.2026 | 18,89 | 20,45 | 18,89 | 20,21 | 7,26% | 42,00 |
| 02.01.2026 | 17,26 | 18,89 | 17,18 | 18,84 | 9,00% | - |
| 30.12.2025 | 17,26 | 17,29 | 17,22 | 17,28 | -0,49% | - |
| 29.12.2025 | 18,47 | 18,48 | 17,21 | 17,37 | -9,92% | - |
| 23.12.2025 | 19,19 | 19,31 | 18,71 | 19,28 | -0,14% | - |
| 22.12.2025 | 18,62 | 19,72 | 18,60 | 19,31 | 3,78% | 96,00 |
| 19.12.2025 | 18,39 | 19,17 | 18,27 | 18,61 | 0,46% | - |
| 18.12.2025 | 18,21 | 19,43 | 18,16 | 18,52 | 0,90% | - |
| 17.12.2025 | 18,54 | 19,92 | 18,18 | 18,36 | -1,54% | - |
| 16.12.2025 | 19,89 | 19,89 | 18,44 | 18,64 | -4,70% | - |
| 15.12.2025 | 20,86 | 21,18 | 19,31 | 19,56 | -7,29% | 10,00 |
| 12.12.2025 | 22,66 | 22,66 | 20,89 | 21,10 | -6,06% | - |
| 11.12.2025 | 22,10 | 22,52 | 21,07 | 22,46 | 4,81% | - |
| 10.12.2025 | 21,09 | 21,76 | 20,68 | 21,43 | 1,40% | - |
| 09.12.2025 | 20,56 | 21,23 | 19,99 | 21,14 | 2,75% | - |
| 08.12.2025 | 21,17 | 21,56 | 19,48 | 20,57 | -3,70% | 8,00 |
| 05.12.2025 | 21,87 | 22,13 | 21,31 | 21,36 | -1,36% | - |
| 04.12.2025 | 21,23 | 22,14 | 20,75 | 21,66 | 2,36% | 123,00 |
| 03.12.2025 | 19,34 | 21,50 | 19,14 | 21,16 | 7,45% | 12,00 |
| 02.12.2025 | 19,23 | 19,89 | 19,14 | 19,69 | 1,33% | 40,00 |
| 01.12.2025 | 19,40 | 20,11 | 18,98 | 19,43 | -1,63% | - |
| 28.11.2025 | 19,27 | 20,13 | 19,27 | 19,75 | 2,64% | - |
| 27.11.2025 | 19,81 | 19,81 | 19,25 | 19,25 | -2,97% | - |
| 26.11.2025 | 18,58 | 19,98 | 18,48 | 19,84 | 9,12% | 316,00 |
| 25.11.2025 | 18,10 | 18,55 | 17,45 | 18,18 | 0,53% | - |
| 24.11.2025 | 17,60 | 18,33 | 17,51 | 18,08 | 2,95% | - |
| 21.11.2025 | 16,68 | 17,89 | 16,29 | 17,57 | 3,19% | - |
| 20.11.2025 | 17,86 | 18,47 | 16,74 | 17,02 | -1,53% | - |
| 19.11.2025 | 17,05 | 17,78 | 16,81 | 17,29 | 0,04% | - |
| 18.11.2025 | 17,35 | 17,56 | 16,51 | 17,28 | -0,09% | - |
| 17.11.2025 | 17,54 | 18,00 | 17,16 | 17,30 | -0,82% | - |
| 14.11.2025 | 17,81 | 18,50 | 16,48 | 17,44 | -2,64% | 35,00 |
| 13.11.2025 | 20,10 | 20,12 | 17,91 | 17,91 | -10,71% | - |
| 12.11.2025 | 19,96 | 20,64 | 19,26 | 20,06 | -0,26% | 10,00 |
| 11.11.2025 | 21,29 | 21,36 | 19,67 | 20,11 | -5,52% | - |
| 10.11.2025 | 21,40 | 21,93 | 20,87 | 21,29 | 1,36% | - |
| 07.11.2025 | 20,50 | 21,01 | 19,62 | 21,00 | 2,84% | - |
| 06.11.2025 | 21,97 | 22,45 | 20,05 | 20,42 | -9,30% | - |
| 05.11.2025 | 21,61 | 22,69 | 21,16 | 22,52 | 3,68% | - |
| 04.11.2025 | 22,66 | 22,66 | 20,79 | 21,72 | -3,70% | 30,00 |
| 03.11.2025 | 22,56 | 23,40 | 22,23 | 22,55 | -0,20% | - |
| 31.10.2025 | 21,94 | 22,76 | 21,77 | 22,60 | 3,67% | 174,00 |
| 30.10.2025 | 23,18 | 23,43 | 21,57 | 21,80 | -6,36% | - |
| 29.10.2025 | 21,53 | 24,10 | 21,53 | 23,28 | 8,31% | 214,00 |
| 28.10.2025 | 21,49 | 22,55 | 21,40 | 21,49 | -0,46% | - |
| 27.10.2025 | 21,40 | 22,33 | 20,92 | 21,59 | -0,51% | - |
| 24.10.2025 | 21,52 | 22,42 | 21,52 | 21,70 | -0,32% | 350,00 |
| 23.10.2025 | 20,40 | 21,80 | 19,93 | 21,77 | 7,06% | - |
| 22.10.2025 | 23,06 | 23,06 | 19,50 | 20,34 | -8,71% | 151,00 |
| 21.10.2025 | 24,63 | 24,70 | 22,21 | 22,28 | -9,95% | 94,00 |
| 20.10.2025 | 21,24 | 24,79 | 21,24 | 24,74 | 16,81% | 424,00 |
| 17.10.2025 | 22,64 | 22,99 | 20,87 | 21,18 | -9,14% | - |
| 16.10.2025 | 25,33 | 25,97 | 22,89 | 23,31 | -7,63% | 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 |