33,403€
-10,43%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,87 | 34,90 | 33,27 | 33,27 | -10,77% | - |
| 03.04.2025 | 37,63 | 37,63 | 37,29 | 37,29 | -5,30% | 400,00 |
| 02.04.2025 | 39,19 | 39,38 | 39,19 | 39,38 | 0,18% | 40,00 |
| 01.04.2025 | 38,12 | 39,36 | 38,12 | 39,31 | -0,64% | 700,00 |
| 31.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -6,92% | - |
| 28.03.2025 | 42,71 | 42,71 | 42,50 | 42,50 | -4,59% | 400,00 |
| 27.03.2025 | 43,35 | 44,55 | 43,35 | 44,55 | -6,61% | 315,00 |
| 26.03.2025 | 47,24 | 47,70 | 47,24 | 47,70 | 1,76% | 25,00 |
| 25.03.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -3,57% | - |
| 24.03.2025 | 48,61 | 48,61 | 48,61 | 48,61 | -1,26% | - |
| 21.03.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -2,55% | - |
| 20.03.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -1,33% | - |
| 19.03.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,38% | 100,00 |
| 18.03.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 2,42% | - |
| 17.03.2025 | 51,53 | 51,53 | 51,21 | 51,21 | -1,04% | 600,00 |
| 14.03.2025 | 50,40 | 51,75 | 50,40 | 51,75 | 7,59% | 5.100,00 |
| 13.03.2025 | 48,00 | 48,10 | 48,00 | 48,10 | 4,46% | 75,00 |
| 12.03.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -4,64% | - |
| 11.03.2025 | 48,83 | 48,83 | 48,29 | 48,29 | 0,72% | 52,00 |
| 10.03.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,67% | - |
| 07.03.2025 | 46,24 | 47,62 | 46,06 | 47,62 | 0,85% | 66,00 |
| 06.03.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -3,87% | - |
| 05.03.2025 | 48,00 | 49,12 | 48,00 | 49,12 | 0,53% | 120,00 |
| 04.03.2025 | 48,86 | 48,86 | 48,86 | 48,86 | -2,28% | - |
| 03.03.2025 | 51,16 | 52,68 | 50,00 | 50,00 | -2,55% | 238,00 |
| 28.02.2025 | 51,31 | 51,31 | 51,31 | 51,31 | -8,51% | - |
| 27.02.2025 | 56,08 | 56,08 | 56,08 | 56,08 | -1,49% | - |
| 26.02.2025 | 56,93 | 56,93 | 56,93 | 56,93 | 0,42% | - |
| 25.02.2025 | 56,51 | 56,69 | 56,51 | 56,69 | -3,21% | 100,00 |
| 24.02.2025 | 60,41 | 60,41 | 58,12 | 58,57 | -3,68% | 400,00 |
| 21.02.2025 | 60,10 | 60,81 | 60,10 | 60,81 | 0,76% | 17,00 |
| 20.02.2025 | 60,35 | 60,35 | 60,35 | 60,35 | 1,17% | - |
| 19.02.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -1,88% | - |
| 18.02.2025 | 58,93 | 60,79 | 58,93 | 60,79 | 6,61% | 310,00 |
| 17.02.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 1,71% | - |
| 14.02.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -0,83% | - |
| 13.02.2025 | 56,53 | 56,53 | 56,53 | 56,53 | 2,78% | - |
| 12.02.2025 | 55,37 | 55,37 | 55,00 | 55,00 | 1,08% | 2.000,00 |
| 11.02.2025 | 54,41 | 54,41 | 54,41 | 54,41 | 0,26% | - |
| 10.02.2025 | 54,27 | 54,27 | 54,27 | 54,27 | 0,85% | - |
| 07.02.2025 | 53,81 | 53,81 | 53,81 | 53,81 | 1,30% | - |
| 06.02.2025 | 53,12 | 53,12 | 53,12 | 53,12 | -0,34% | - |
| 05.02.2025 | 53,30 | 54,15 | 53,30 | 53,30 | 1,39% | 110,00 |
| 04.02.2025 | 52,57 | 52,57 | 52,57 | 52,57 | 1,10% | - |
| 03.02.2025 | 50,65 | 52,00 | 50,65 | 52,00 | -1,96% | 300,00 |
| 31.01.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -1,94% | - |
| 30.01.2025 | 53,87 | 55,40 | 53,87 | 54,09 | -2,54% | 32,00 |
| 29.01.2025 | 53,50 | 55,70 | 53,50 | 55,50 | 6,69% | 500,00 |
| 28.01.2025 | 49,00 | 52,02 | 49,00 | 52,02 | -6,27% | 4.815,00 |
| 27.01.2025 | 56,00 | 58,00 | 51,00 | 55,50 | -11,16% | 1.841,00 |
| 24.01.2025 | 61,06 | 62,47 | 61,06 | 62,47 | -0,45% | 25,00 |
| 23.01.2025 | 60,63 | 62,75 | 60,63 | 62,75 | 2,87% | 28,00 |
| 22.01.2025 | 59,65 | 61,61 | 59,59 | 61,00 | 5,85% | 280,00 |
| 21.01.2025 | 57,63 | 57,63 | 57,63 | 57,63 | -0,64% | - |
| 20.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 2,98% | 300,00 |
| 17.01.2025 | 56,51 | 58,20 | 56,32 | 56,32 | -3,36% | 541,00 |
| 16.01.2025 | 58,59 | 58,59 | 58,28 | 58,28 | 1,32% | 200,00 |
| 15.01.2025 | 55,29 | 57,52 | 55,29 | 57,52 | -1,74% | 200,00 |
| 14.01.2025 | 57,70 | 58,85 | 57,70 | 58,54 | -6,55% | 1.278,00 |
| 13.01.2025 | 64,43 | 64,63 | 62,56 | 62,64 | -1,63% | 554,00 |
| 10.01.2025 | 62,83 | 63,68 | 62,83 | 63,68 | 4,39% | 50,00 |
| 09.01.2025 | 59,70 | 61,00 | 59,70 | 61,00 | -1,61% | 5,00 |
| 08.01.2025 | 60,73 | 62,10 | 60,73 | 62,00 | 5,96% | 401,00 |
| 07.01.2025 | 58,51 | 58,51 | 58,51 | 58,51 | -0,49% | - |
| 06.01.2025 | 56,37 | 58,80 | 56,37 | 58,80 | 5,77% | 257,00 |
| 03.01.2025 | 55,59 | 55,59 | 55,59 | 55,59 | -3,74% | - |
| 02.01.2025 | 55,81 | 57,75 | 55,81 | 57,75 | 4,92% | 178,00 |
| 30.12.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -2,65% | - |
| 27.12.2024 | 58,34 | 58,34 | 56,54 | 56,54 | 1,05% | 29,00 |
| 23.12.2024 | 54,28 | 55,95 | 54,28 | 55,95 | 7,35% | 200,00 |
| 20.12.2024 | 52,08 | 52,12 | 52,08 | 52,12 | -2,62% | 130,00 |
| 19.12.2024 | 52,81 | 54,00 | 52,81 | 53,52 | 0,02% | 3.060,00 |
| 18.12.2024 | 53,51 | 53,51 | 53,51 | 53,51 | 1,46% | - |
| 17.12.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -11,92% | - |
| 16.12.2024 | 59,88 | 59,88 | 59,88 | 59,88 | 2,71% | 101,00 |
| 13.12.2024 | 57,83 | 58,30 | 57,83 | 58,30 | 7,01% | 500,00 |
| 12.12.2024 | 54,48 | 54,48 | 54,48 | 54,48 | 4,69% | - |
| 11.12.2024 | 52,04 | 52,04 | 52,04 | 52,04 | -0,42% | - |
| 10.12.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -2,46% | - |
| 09.12.2024 | 52,46 | 53,58 | 52,46 | 53,58 | -2,60% | 180,00 |
| 06.12.2024 | 55,01 | 55,01 | 55,01 | 55,01 | -3,53% | - |
| 05.12.2024 | 57,01 | 58,33 | 57,01 | 57,02 | 3,62% | 75,00 |
| 04.12.2024 | 55,03 | 55,03 | 55,03 | 55,03 | 0,49% | - |
| 03.12.2024 | 54,76 | 54,76 | 54,76 | 54,76 | 0,44% | - |
| 02.12.2024 | 52,52 | 54,52 | 52,52 | 54,52 | 6,44% | 638,00 |
| 29.11.2024 | 51,22 | 51,22 | 51,22 | 51,22 | 0,73% | - |
| 28.11.2024 | 50,84 | 50,86 | 50,84 | 50,85 | -3,09% | 400,00 |
| 27.11.2024 | 52,52 | 53,85 | 52,47 | 52,47 | -3,21% | 254,00 |
| 26.11.2024 | 54,12 | 54,21 | 54,12 | 54,21 | -5,06% | 240,00 |
| 25.11.2024 | 56,51 | 57,10 | 56,06 | 57,10 | -2,86% | 400,00 |
| 22.11.2024 | 57,42 | 58,78 | 57,42 | 58,78 | -0,02% | 140,00 |
| 21.11.2024 | 56,80 | 58,79 | 56,80 | 58,79 | 0,88% | 100,00 |
| 20.11.2024 | 57,50 | 58,29 | 57,50 | 58,28 | -0,19% | 190,00 |
| 19.11.2024 | 56,88 | 58,39 | 56,88 | 58,39 | 3,38% | 52,00 |
| 18.11.2024 | 55,11 | 56,48 | 55,11 | 56,48 | 3,14% | 180,00 |
| 15.11.2024 | 54,75 | 54,76 | 54,75 | 54,76 | 0,05% | 15,00 |
| 14.11.2024 | 54,73 | 54,73 | 54,73 | 54,73 | -5,39% | - |
| 13.11.2024 | 56,22 | 57,85 | 56,22 | 57,85 | -1,75% | 179,00 |
| 12.11.2024 | 58,89 | 58,89 | 57,32 | 58,88 | -1,52% | 309,00 |
| 11.11.2024 | 58,85 | 59,79 | 58,85 | 59,79 | 0,52% | 250,00 |