62,630€
-15,47%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 74,79 | 76,87 | 71,61 | 72,10 | -2,69% | 821,00 |
| 01.07.2026 | 83,88 | 84,34 | 74,08 | 74,09 | -12,93% | 369,00 |
| 30.06.2026 | 83,57 | 88,06 | 81,96 | 85,09 | 2,75% | 12,00 |
| 29.06.2026 | 80,96 | 83,89 | 75,60 | 82,81 | 3,04% | 1.325,00 |
| 26.06.2026 | 87,41 | 87,41 | 77,40 | 80,37 | -6,75% | 317,00 |
| 25.06.2026 | 89,36 | 91,00 | 80,62 | 86,19 | 6,32% | 38,00 |
| 24.06.2026 | 89,98 | 94,13 | 81,02 | 81,07 | -10,28% | 1.450,00 |
| 23.06.2026 | 93,07 | 93,64 | 88,88 | 90,36 | -9,01% | 113,00 |
| 22.06.2026 | 99,78 | 102,68 | 97,12 | 99,31 | -2,33% | 205,00 |
| 19.06.2026 | 100,40 | 101,80 | 100,40 | 101,68 | 1,79% | 8,00 |
| 18.06.2026 | 99,20 | 105,30 | 97,34 | 99,89 | 1,41% | 147,00 |
| 17.06.2026 | 91,25 | 105,95 | 91,24 | 98,50 | 6,86% | 1.061,00 |
| 16.06.2026 | 100,38 | 101,78 | 92,09 | 92,18 | -9,05% | 71,00 |
| 15.06.2026 | 98,51 | 108,78 | 97,52 | 101,35 | 4,83% | 437,00 |
| 12.06.2026 | 89,45 | 97,04 | 86,76 | 96,68 | 8,98% | 3,00 |
| 11.06.2026 | 81,35 | 89,14 | 80,38 | 88,71 | 9,80% | 15,00 |
| 10.06.2026 | 79,67 | 90,06 | 77,69 | 80,79 | 1,03% | 17,00 |
| 09.06.2026 | 84,12 | 91,84 | 73,37 | 79,97 | -3,46% | 81,00 |
| 08.06.2026 | 85,05 | 91,50 | 81,30 | 82,84 | -4,84% | 34,00 |
| 05.06.2026 | 97,67 | 99,35 | 84,16 | 87,05 | -15,14% | 216,00 |
| 04.06.2026 | 96,99 | 102,58 | 88,93 | 102,58 | 3,83% | 105,00 |
| 03.06.2026 | 97,17 | 104,93 | 95,85 | 98,79 | 1,80% | 184,00 |
| 02.06.2026 | 79,85 | 97,88 | 79,84 | 97,04 | 21,73% | 7,00 |
| 01.06.2026 | 80,18 | 81,10 | 74,64 | 79,72 | 0,72% | 2.646,00 |
| 29.05.2026 | 86,93 | 88,10 | 78,80 | 79,15 | -8,54% | 272,00 |
| 28.05.2026 | 85,89 | 90,14 | 84,57 | 86,54 | -3,18% | - |
| 27.05.2026 | 94,65 | 97,10 | 87,77 | 89,38 | -5,22% | 405,00 |
| 26.05.2026 | 83,96 | 96,01 | 83,20 | 94,30 | 15,14% | 572,00 |
| 25.05.2026 | 81,93 | 82,02 | 81,54 | 81,90 | 1,44% | 176,00 |
| 22.05.2026 | 80,33 | 83,64 | 77,73 | 80,74 | 3,08% | 68,00 |
| 21.05.2026 | 71,01 | 79,55 | 69,35 | 78,33 | 10,23% | 124,00 |
| 20.05.2026 | 70,56 | 73,61 | 69,49 | 71,06 | 2,51% | 36,00 |
| 19.05.2026 | 71,99 | 73,41 | 66,26 | 69,32 | -3,68% | 410,00 |
| 18.05.2026 | 85,58 | 87,18 | 69,93 | 71,97 | -17,06% | 465,00 |
| 15.05.2026 | 88,30 | 88,84 | 81,67 | 86,77 | -3,86% | 205,00 |
| 14.05.2026 | 88,72 | 93,00 | 85,10 | 90,25 | 1,43% | 160,00 |
| 13.05.2026 | 83,86 | 89,65 | 79,38 | 88,98 | 8,20% | 92,00 |
| 12.05.2026 | 86,28 | 89,03 | 77,88 | 82,24 | -8,10% | 487,00 |
| 11.05.2026 | 82,67 | 90,75 | 80,67 | 89,49 | 7,38% | 186,00 |
| 08.05.2026 | 78,10 | 87,99 | 76,65 | 83,34 | 5,15% | 511,00 |
| 07.05.2026 | 82,06 | 83,38 | 76,13 | 79,26 | -2,75% | 1.048,00 |
| 06.05.2026 | 78,11 | 82,06 | 74,00 | 81,50 | 6,02% | 982,00 |
| 05.05.2026 | 73,60 | 79,57 | 72,66 | 76,87 | 5,01% | 27,00 |
| 04.05.2026 | 81,30 | 84,52 | 72,15 | 73,20 | -4,92% | 164,00 |
| 30.04.2026 | 71,60 | 77,28 | 70,50 | 76,99 | 10,81% | 130,00 |
| 29.04.2026 | 70,64 | 73,00 | 66,86 | 69,48 | -0,42% | 3,00 |
| 28.04.2026 | 73,93 | 74,38 | 65,55 | 69,77 | -7,85% | 152,00 |
| 27.04.2026 | 82,08 | 83,06 | 72,72 | 75,71 | -7,73% | 205,00 |
| 24.04.2026 | 81,88 | 87,39 | 80,89 | 82,05 | 2,17% | 114,00 |
| 23.04.2026 | 79,49 | 84,42 | 77,11 | 80,31 | -3,01% | 721,00 |
| 22.04.2026 | 83,53 | 86,78 | 78,31 | 82,80 | 3,76% | 4.639,00 |
| 21.04.2026 | 76,89 | 84,60 | 76,17 | 79,80 | 3,13% | 388,00 |
| 20.04.2026 | 69,55 | 78,18 | 68,68 | 77,38 | 11,55% | 1.156,00 |
| 17.04.2026 | 68,75 | 72,60 | 67,10 | 69,37 | 0,77% | 243,00 |
| 16.04.2026 | 61,53 | 77,12 | 61,00 | 68,84 | 14,09% | 315,00 |
| 15.04.2026 | 62,72 | 64,10 | 59,12 | 60,34 | -4,18% | 102,00 |
| 14.04.2026 | 60,98 | 63,01 | 58,18 | 62,97 | 4,78% | 621,00 |
| 13.04.2026 | 58,27 | 63,61 | 58,00 | 60,10 | -1,67% | 485,00 |
| 10.04.2026 | 60,87 | 62,60 | 56,09 | 61,12 | 4,12% | 609,00 |
| 09.04.2026 | 53,16 | 60,12 | 52,18 | 58,70 | 8,14% | 2.286,00 |
| 08.04.2026 | 44,04 | 56,56 | 43,50 | 54,28 | 27,34% | 3.935,00 |
| 07.04.2026 | 44,36 | 45,79 | 42,10 | 42,63 | 13,88% | 420,00 |
| 02.04.2026 | 34,49 | 37,50 | 31,29 | 37,43 | 9,28% | 60,00 |
| 01.04.2026 | 32,29 | 35,04 | 32,06 | 34,25 | 6,83% | 18,00 |
| 31.03.2026 | 26,27 | 32,49 | 25,98 | 32,06 | 22,30% | 8,00 |
| 30.03.2026 | 28,50 | 29,45 | 25,43 | 26,22 | -7,61% | 404,00 |
| 27.03.2026 | 30,67 | 31,38 | 27,99 | 28,38 | -5,76% | 515,00 |
| 26.03.2026 | 33,86 | 34,20 | 30,01 | 30,11 | -10,69% | - |
| 25.03.2026 | 34,51 | 35,50 | 33,15 | 33,72 | 0,36% | 38,00 |
| 24.03.2026 | 31,79 | 34,43 | 31,12 | 33,60 | 5,13% | 927,00 |
| 23.03.2026 | 30,29 | 32,47 | 28,50 | 31,96 | 6,37% | 755,00 |
| 20.03.2026 | 32,61 | 33,30 | 28,93 | 30,04 | -8,43% | 191,00 |
| 19.03.2026 | 31,77 | 32,81 | 29,50 | 32,81 | 3,91% | 290,00 |
| 18.03.2026 | 32,63 | 33,88 | 30,94 | 31,57 | -3,23% | 52,00 |
| 17.03.2026 | 32,57 | 33,26 | 31,59 | 32,63 | -0,47% | 290,00 |
| 16.03.2026 | 32,05 | 33,88 | 31,35 | 32,78 | 5,45% | 13,00 |
| 13.03.2026 | 33,00 | 34,57 | 30,28 | 31,09 | -6,83% | 50,00 |
| 12.03.2026 | 36,36 | 36,54 | 32,54 | 33,37 | -9,07% | 262,00 |
| 11.03.2026 | 36,60 | 38,91 | 35,51 | 36,70 | 0,22% | - |
| 10.03.2026 | 34,73 | 39,22 | 34,26 | 36,62 | 4,81% | 52,00 |
| 09.03.2026 | 30,47 | 34,94 | 29,29 | 34,94 | 14,17% | 259,00 |
| 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% | - |