109,175€
2,01%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 108,83 | 109,58 | 108,83 | 109,33 | 2,15% | - |
| 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 |
| 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 |