149,010€
-23,85%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 164,99 | 169,41 | 147,51 | 149,01 | -23,85% | 3.742,00 |
| 04.11.2026 | 194,84 | 199,52 | 189,82 | 195,67 | -3,12% | 797,00 |
| 03.11.2026 | 197,71 | 203,55 | 196,98 | 201,97 | 2,09% | 900,00 |
| 02.11.2026 | 202,88 | 204,55 | 196,19 | 197,83 | 2,05% | 952,00 |
| 30.10.2026 | 198,23 | 198,23 | 189,49 | 193,86 | -6,25% | 1.007,00 |
| 29.10.2026 | 211,27 | 211,45 | 206,23 | 206,77 | -4,29% | 973,00 |
| 28.10.2026 | 208,65 | 218,45 | 207,25 | 216,05 | 6,64% | 1.706,00 |
| 27.10.2026 | 191,93 | 203,30 | 190,95 | 202,60 | 11,15% | 826,00 |
| 26.10.2026 | 178,50 | 183,73 | 176,89 | 182,27 | -0,59% | 860,00 |
| 23.10.2026 | 183,03 | 184,85 | 180,59 | 183,36 | 0,91% | 642,00 |
| 22.10.2026 | 183,15 | 186,58 | 179,91 | 181,71 | -7,47% | 1.547,00 |
| 21.10.2026 | 194,64 | 198,61 | 192,77 | 196,39 | 2,12% | 1.335,00 |
| 20.10.2026 | 191,12 | 195,85 | 188,53 | 192,31 | -1,59% | 403,00 |
| 19.10.2026 | 193,53 | 197,11 | 193,22 | 195,41 | 5,57% | 3.993,00 |
| 16.10.2026 | 197,33 | 197,84 | 184,94 | 185,10 | -7,50% | 815,00 |
| 15.10.2026 | 202,10 | 202,10 | 200,01 | 200,11 | -9,25% | 52,00 |
| 14.10.2026 | 231,55 | 231,55 | 219,83 | 220,50 | -2,54% | 613,00 |
| 13.10.2026 | 226,60 | 228,80 | 225,13 | 226,25 | -1,07% | 224,00 |
| 12.10.2026 | 234,05 | 236,77 | 225,73 | 228,70 | -1,61% | 826,00 |
| 09.10.2026 | 232,73 | 236,13 | 231,02 | 232,45 | 4,58% | 802,00 |
| 08.10.2026 | 233,45 | 233,75 | 218,55 | 222,27 | -3,71% | 1.685,00 |
| 07.10.2026 | 232,68 | 233,10 | 226,55 | 230,85 | -2,52% | 1.048,00 |
| 06.10.2026 | 235,68 | 240,68 | 235,35 | 236,83 | 4,72% | 1.963,00 |
| 05.10.2026 | 227,15 | 230,73 | 225,80 | 226,15 | -0,04% | 1.235,00 |
| 02.10.2026 | 216,65 | 227,45 | 216,45 | 226,25 | 6,62% | 953,00 |
| 01.10.2026 | 206,98 | 212,20 | 204,77 | 212,20 | 9,20% | 1.187,00 |
| 30.09.2026 | 191,25 | 195,68 | 190,58 | 194,33 | -0,44% | 576,00 |
| 29.09.2026 | 186,60 | 196,20 | 186,43 | 195,18 | 3,25% | 198,00 |
| 28.09.2026 | 190,08 | 190,66 | 186,79 | 189,03 | -0,75% | 712,00 |
| 25.09.2026 | 188,24 | 191,43 | 187,83 | 190,46 | 4,16% | 505,00 |
| 24.09.2026 | 184,51 | 184,63 | 181,12 | 182,86 | -1,66% | 458,00 |
| 23.09.2026 | 189,84 | 190,59 | 185,77 | 185,94 | -2,43% | 546,00 |
| 22.09.2026 | 187,47 | 191,81 | 187,30 | 190,57 | 0,77% | 1.182,00 |
| 21.09.2026 | 180,32 | 190,07 | 179,92 | 189,11 | 6,37% | 896,00 |
| 18.09.2026 | 179,60 | 180,77 | 177,02 | 177,78 | 1,35% | 467,00 |
| 17.09.2026 | 168,34 | 175,41 | 168,07 | 175,41 | 1,56% | 306,00 |
| 16.09.2026 | 169,08 | 175,98 | 169,08 | 172,72 | 1,81% | 520,00 |
| 15.09.2026 | 169,80 | 170,96 | 167,75 | 169,65 | -1,89% | 1.091,00 |
| 14.09.2026 | 174,83 | 176,00 | 168,77 | 172,92 | -4,77% | 1.444,00 |
| 11.09.2026 | 176,55 | 182,43 | 176,40 | 181,58 | -1,68% | 618,00 |
| 10.09.2026 | 188,49 | 190,45 | 183,97 | 184,68 | 1,19% | 979,00 |
| 09.09.2026 | 183,82 | 185,71 | 180,69 | 182,50 | -3,73% | 1.362,00 |
| 08.09.2026 | 192,84 | 193,30 | 187,72 | 189,58 | -1,32% | 120,00 |
| 07.09.2026 | 189,29 | 193,75 | 188,26 | 192,11 | 2,86% | 516,00 |
| 04.09.2026 | 181,45 | 187,69 | 180,05 | 186,77 | 5,75% | 930,00 |
| 03.09.2026 | 175,69 | 178,01 | 175,69 | 176,61 | -0,34% | 449,00 |
| 02.09.2026 | 176,00 | 177,47 | 173,00 | 177,21 | 2,13% | 1.934,00 |
| 01.09.2026 | 180,81 | 181,50 | 172,63 | 173,51 | -4,20% | 418,00 |
| 31.08.2026 | 181,46 | 182,89 | 180,19 | 181,12 | -2,60% | 280,00 |
| 28.08.2026 | 189,57 | 191,28 | 185,85 | 185,95 | -0,62% | 360,00 |
| 27.08.2026 | 186,29 | 188,33 | 184,54 | 187,11 | -2,32% | 474,00 |
| 26.08.2026 | 192,28 | 193,56 | 190,70 | 191,55 | 2,99% | 461,00 |
| 25.08.2026 | 185,18 | 187,45 | 184,74 | 185,98 | 0,69% | 665,00 |
| 24.08.2026 | 186,65 | 189,77 | 181,45 | 184,70 | -4,14% | 925,00 |
| 21.08.2026 | 191,20 | 195,54 | 190,64 | 192,68 | 2,97% | 441,00 |
| 20.08.2026 | 187,86 | 189,48 | 186,10 | 187,12 | -4,82% | 162,00 |
| 19.08.2026 | 190,27 | 202,63 | 189,97 | 196,60 | 22,63% | 678,00 |
| 05.05.2026 | 154,55 | 162,88 | 154,55 | 160,32 | 2,82% | 877,00 |
| 04.05.2026 | 153,42 | 158,05 | 151,93 | 155,93 | -2,14% | 646,00 |
| 30.04.2026 | 151,03 | 161,40 | 150,71 | 159,34 | 4,56% | 341,00 |
| 29.04.2026 | 156,60 | 160,72 | 152,37 | 152,39 | -2,24% | 401,00 |
| 28.04.2026 | 159,82 | 160,62 | 153,80 | 155,88 | -5,96% | 917,00 |
| 27.04.2026 | 167,84 | 168,71 | 156,40 | 165,76 | 2,36% | 1.978,00 |
| 24.04.2026 | 157,63 | 161,94 | 156,27 | 161,94 | 8,39% | 1.633,00 |
| 23.04.2026 | 149,18 | 152,33 | 148,12 | 149,41 | -1,31% | 1.022,00 |
| 22.04.2026 | 148,62 | 153,22 | 148,34 | 151,40 | 5,34% | 819,00 |
| 21.04.2026 | 145,51 | 146,31 | 142,52 | 143,73 | -1,98% | 333,00 |
| 20.04.2026 | 145,76 | 148,02 | 145,09 | 146,63 | -4,86% | 254,00 |
| 17.04.2026 | 151,18 | 155,59 | 148,66 | 154,12 | 1,37% | 907,00 |
| 16.04.2026 | 153,44 | 153,63 | 149,53 | 152,03 | 2,54% | 427,00 |
| 15.04.2026 | 146,82 | 149,41 | 146,61 | 148,27 | 0,48% | 612,00 |
| 14.04.2026 | 143,69 | 149,43 | 143,28 | 147,56 | 8,43% | 623,00 |
| 13.04.2026 | 132,59 | 136,69 | 132,37 | 136,09 | -0,10% | 387,00 |
| 10.04.2026 | 135,24 | 137,07 | 134,20 | 136,23 | 0,86% | 1.798,00 |
| 09.04.2026 | 133,10 | 135,61 | 131,93 | 135,07 | -1,67% | 579,00 |
| 08.04.2026 | 135,73 | 138,41 | 135,46 | 137,37 | 13,18% | 1.962,00 |
| 07.04.2026 | 120,56 | 121,91 | 117,55 | 121,37 | 3,20% | 1.854,00 |
| 02.04.2026 | 114,45 | 119,01 | 113,76 | 117,61 | -6,30% | 1.329,00 |
| 01.04.2026 | 122,51 | 125,63 | 121,49 | 125,52 | 7,31% | 2.719,00 |
| 31.03.2026 | 112,48 | 118,01 | 110,45 | 116,97 | 4,80% | 452,00 |
| 30.03.2026 | 113,29 | 115,67 | 111,27 | 111,61 | -3,63% | 3.391,00 |
| 27.03.2026 | 119,78 | 119,86 | 114,13 | 115,81 | -3,60% | 1.227,00 |
| 26.03.2026 | 124,92 | 125,10 | 117,30 | 120,14 | -5,59% | 2.375,00 |
| 25.03.2026 | 127,21 | 129,07 | 126,29 | 127,26 | 1,76% | 919,00 |
| 24.03.2026 | 122,08 | 126,37 | 121,14 | 125,06 | -3,56% | 1.741,00 |
| 23.03.2026 | 123,45 | 131,30 | 121,08 | 129,68 | 4,60% | 837,00 |
| 20.03.2026 | 130,76 | 131,58 | 122,17 | 123,98 | -5,19% | 1.651,00 |
| 19.03.2026 | 130,38 | 131,55 | 128,55 | 130,76 | -1,02% | 1.928,00 |
| 18.03.2026 | 136,63 | 136,86 | 131,05 | 132,11 | 1,94% | 965,00 |
| 17.03.2026 | 128,33 | 130,77 | 128,31 | 129,60 | -3,13% | 630,00 |
| 16.03.2026 | 132,14 | 135,21 | 131,68 | 133,79 | 5,07% | 717,00 |
| 13.03.2026 | 128,97 | 130,99 | 125,44 | 127,33 | -2,90% | 767,00 |
| 12.03.2026 | 133,55 | 134,45 | 130,91 | 131,13 | -2,43% | 585,00 |
| 11.03.2026 | 135,40 | 135,60 | 133,97 | 134,40 | -0,19% | 1.897,00 |
| 10.03.2026 | 130,68 | 136,98 | 130,68 | 134,66 | 0,24% | 684,00 |
| 09.03.2026 | 122,51 | 135,12 | 121,10 | 134,34 | -0,19% | 3.253,00 |
| 06.03.2026 | 140,33 | 141,31 | 133,91 | 134,60 | -1,76% | 15.007,00 |
| 05.03.2026 | 139,48 | 141,96 | 133,51 | 137,01 | -1,46% | 738,00 |
| 04.03.2026 | 133,29 | 145,51 | 133,25 | 139,04 | 1,23% | 1.366,00 |
| 03.03.2026 | 139,16 | 139,41 | 131,61 | 137,35 | -4,55% | 1.436,00 |