44,090€
-16,32%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 53,19 | 53,20 | 41,90 | 44,70 | -15,16% | 666,00 |
| 04.11.2026 | 58,29 | 60,70 | 50,86 | 52,69 | -7,40% | 288,00 |
| 03.11.2026 | 51,23 | 59,08 | 48,63 | 56,90 | 23,44% | 1.300,00 |
| 02.11.2026 | 49,46 | 51,78 | 45,17 | 46,10 | -5,46% | 35,00 |
| 30.10.2026 | 50,03 | 51,64 | 46,34 | 48,76 | -6,08% | 54,00 |
| 29.10.2026 | 56,77 | 57,60 | 51,09 | 51,91 | -7,53% | 12,00 |
| 28.10.2026 | 57,30 | 59,99 | 55,80 | 56,14 | -1,13% | 642,00 |
| 27.10.2026 | 51,04 | 57,96 | 50,42 | 56,78 | 13,11% | 194,00 |
| 26.10.2026 | 49,17 | 52,41 | 47,47 | 50,20 | 0,85% | 627,00 |
| 23.10.2026 | 49,30 | 51,87 | 48,54 | 49,78 | 0,96% | 73,00 |
| 22.10.2026 | 57,09 | 57,09 | 48,71 | 49,30 | -13,16% | 555,00 |
| 21.10.2026 | 56,86 | 58,75 | 56,16 | 56,77 | 2,07% | 399,00 |
| 20.10.2026 | 56,84 | 57,64 | 51,94 | 55,62 | -2,71% | 146,00 |
| 19.10.2026 | 54,16 | 58,68 | 54,16 | 57,17 | 6,17% | 269,00 |
| 16.10.2026 | 63,47 | 63,52 | 53,81 | 53,85 | -13,17% | 93,00 |
| 15.10.2026 | 62,42 | 63,72 | 55,86 | 62,02 | -2,94% | 94,00 |
| 14.10.2026 | 70,73 | 71,61 | 62,69 | 63,90 | -7,11% | 9.160,00 |
| 13.10.2026 | 69,00 | 70,05 | 65,69 | 68,79 | -2,41% | 416,00 |
| 12.10.2026 | 75,55 | 75,86 | 69,42 | 70,49 | -6,70% | 222,00 |
| 09.10.2026 | 78,04 | 81,11 | 74,19 | 75,55 | -2,78% | 236,00 |
| 08.10.2026 | 80,79 | 81,74 | 76,33 | 77,71 | -2,92% | 65,00 |
| 07.10.2026 | 82,83 | 84,75 | 76,67 | 80,05 | -2,51% | 346,00 |
| 06.10.2026 | 93,48 | 95,57 | 81,81 | 82,11 | -12,28% | 86,00 |
| 05.10.2026 | 95,52 | 98,68 | 90,82 | 93,60 | -1,64% | 152,00 |
| 02.10.2026 | 90,43 | 96,91 | 90,17 | 95,16 | 5,43% | 149,00 |
| 01.10.2026 | 89,52 | 92,27 | 87,36 | 90,26 | 2,34% | 43,00 |
| 30.09.2026 | 89,45 | 91,18 | 86,42 | 88,20 | -0,37% | 197,00 |
| 29.09.2026 | 86,01 | 95,43 | 84,61 | 88,53 | 2,42% | 36,00 |
| 28.09.2026 | 91,71 | 91,71 | 83,17 | 86,44 | -5,58% | 233,00 |
| 25.09.2026 | 86,19 | 92,63 | 83,87 | 91,55 | 6,98% | 304,00 |
| 24.09.2026 | 85,03 | 87,77 | 81,90 | 85,58 | 0,23% | 42,00 |
| 23.09.2026 | 87,70 | 88,31 | 81,24 | 85,38 | -2,66% | 90,00 |
| 22.09.2026 | 84,77 | 87,71 | 81,35 | 87,71 | 3,61% | 140,00 |
| 21.09.2026 | 81,95 | 86,42 | 81,38 | 84,65 | 5,19% | 142,00 |
| 18.09.2026 | 80,16 | 81,76 | 76,16 | 80,47 | 1,72% | 80,00 |
| 17.09.2026 | 75,98 | 79,49 | 75,30 | 79,11 | 7,87% | 7,00 |
| 16.09.2026 | 70,87 | 73,93 | 70,76 | 73,34 | 4,09% | 149,00 |
| 15.09.2026 | 73,20 | 75,97 | 70,20 | 70,46 | -5,75% | 47,00 |
| 14.09.2026 | 79,75 | 79,75 | 71,75 | 74,76 | -8,38% | 55,00 |
| 11.09.2026 | 80,31 | 88,40 | 79,65 | 81,60 | 0,16% | 111,00 |
| 10.09.2026 | 81,47 | 86,30 | 77,87 | 81,47 | -2,47% | 92,00 |
| 09.09.2026 | 78,05 | 87,07 | 75,34 | 83,53 | 7,08% | 34,00 |
| 08.09.2026 | 73,50 | 81,21 | 73,50 | 78,01 | 6,06% | 284,00 |
| 07.09.2026 | 74,29 | 74,29 | 73,49 | 73,55 | -0,82% | 170,00 |
| 04.09.2026 | 65,38 | 74,16 | 65,38 | 74,16 | 12,41% | 1.112,00 |
| 03.09.2026 | 70,40 | 71,20 | 64,15 | 65,97 | -3,89% | 117,00 |
| 02.09.2026 | 66,03 | 69,86 | 64,80 | 68,64 | 3,64% | 2.683,00 |
| 01.09.2026 | 69,02 | 69,75 | 64,12 | 66,23 | -3,20% | 32,00 |
| 31.08.2026 | 70,10 | 72,82 | 67,54 | 68,42 | -2,30% | 986,00 |
| 28.08.2026 | 77,47 | 77,47 | 69,52 | 70,03 | -10,28% | 170,00 |
| 27.08.2026 | 80,83 | 84,78 | 77,45 | 78,05 | 0,21% | 45,00 |
| 26.08.2026 | 82,48 | 82,48 | 77,52 | 77,89 | -5,34% | 53,00 |
| 25.08.2026 | 85,00 | 88,36 | 81,66 | 82,28 | -0,51% | 110,00 |
| 24.08.2026 | 84,25 | 84,55 | 79,10 | 82,70 | -4,80% | 265,00 |
| 21.08.2026 | 90,74 | 94,38 | 84,15 | 86,87 | -4,16% | 580,00 |
| 20.08.2026 | 93,20 | 97,60 | 88,17 | 90,64 | -1,98% | 289,00 |
| 19.08.2026 | 106,25 | 110,80 | 92,16 | 92,47 | -13,23% | 348,00 |
| 18.08.2026 | 125,33 | 125,33 | 104,70 | 106,58 | -13,21% | 421,00 |
| 17.08.2026 | 115,80 | 124,60 | 112,55 | 122,80 | 6,62% | 11.608,00 |
| 14.08.2026 | 108,83 | 123,15 | 108,83 | 115,18 | 7,62% | 213,00 |
| 13.08.2026 | 112,13 | 112,78 | 101,13 | 107,03 | -6,08% | 43,00 |
| 12.08.2026 | 102,05 | 115,60 | 101,60 | 113,95 | 13,24% | 239,00 |
| 11.08.2026 | 92,00 | 102,55 | 89,30 | 100,63 | 8,82% | 613,00 |
| 10.08.2026 | 89,43 | 97,33 | 88,39 | 92,47 | 4,40% | 431,00 |
| 07.08.2026 | 87,33 | 91,75 | 83,00 | 88,57 | 1,77% | 71,00 |
| 06.08.2026 | 84,81 | 92,30 | 80,88 | 87,03 | 1,10% | 20,00 |
| 05.08.2026 | 94,09 | 96,51 | 85,97 | 86,08 | -9,99% | 163,00 |
| 04.08.2026 | 80,63 | 95,77 | 80,54 | 95,63 | 19,12% | 337,00 |
| 03.08.2026 | 68,49 | 80,33 | 65,76 | 80,28 | 15,08% | 526,00 |
| 31.07.2026 | 68,10 | 73,70 | 65,99 | 69,76 | 5,97% | 199,00 |
| 30.07.2026 | 56,47 | 66,23 | 56,47 | 65,83 | 13,40% | 2.067,00 |
| 29.07.2026 | 59,59 | 63,24 | 56,10 | 58,05 | -5,92% | 1.238,00 |
| 28.07.2026 | 67,90 | 67,90 | 57,51 | 61,70 | -7,91% | 388,00 |
| 27.07.2026 | 69,92 | 70,62 | 63,05 | 67,00 | -0,16% | 784,00 |
| 24.07.2026 | 79,11 | 79,11 | 66,46 | 67,11 | -14,73% | 10,00 |
| 23.07.2026 | 83,25 | 85,27 | 76,90 | 78,70 | -5,26% | 11,00 |
| 22.07.2026 | 86,02 | 88,64 | 82,30 | 83,07 | -3,94% | 165,00 |
| 21.07.2026 | 69,94 | 86,61 | 69,94 | 86,48 | 28,06% | 752,00 |
| 20.07.2026 | 70,49 | 77,61 | 65,89 | 67,53 | -3,28% | 847,00 |
| 17.07.2026 | 71,20 | 77,16 | 67,52 | 69,82 | -2,78% | 3.079,00 |
| 16.07.2026 | 76,76 | 76,84 | 69,77 | 71,82 | -6,24% | 138,00 |
| 15.07.2026 | 82,46 | 95,69 | 75,34 | 76,60 | 22,48% | 1.689,00 |
| 14.07.2026 | 60,05 | 64,26 | 59,70 | 62,54 | 4,92% | 780,00 |
| 13.07.2026 | 63,65 | 63,65 | 59,15 | 59,61 | -7,25% | 121,00 |
| 10.07.2026 | 67,00 | 68,06 | 62,10 | 64,27 | -3,61% | 212,00 |
| 09.07.2026 | 59,54 | 72,63 | 59,54 | 66,68 | 13,81% | 345,00 |
| 08.07.2026 | 58,71 | 59,84 | 53,99 | 58,59 | 1,35% | 1.884,00 |
| 07.07.2026 | 61,63 | 62,82 | 55,64 | 57,81 | -8,21% | 27,00 |
| 06.07.2026 | 64,02 | 67,91 | 60,97 | 62,98 | -2,81% | 393,00 |
| 03.07.2026 | 61,92 | 66,63 | 61,92 | 64,80 | 6,07% | 534,00 |
| 02.07.2026 | 74,79 | 76,87 | 58,06 | 61,09 | -17,55% | 1.229,00 |
| 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 |