76,450€
10,03%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |