52,795€
-1,76%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,62 | 53,64 | 52,10 | 53,63 | -0,21% | - |
| 19.12.2024 | 53,29 | 53,95 | 53,27 | 53,74 | -1,32% | - |
| 18.12.2024 | 54,41 | 55,01 | 54,34 | 54,46 | 1,75% | - |
| 17.12.2024 | 53,74 | 54,00 | 53,51 | 53,53 | -9,78% | - |
| 16.12.2024 | 59,03 | 59,46 | 58,47 | 59,33 | 2,21% | - |
| 13.12.2024 | 58,63 | 58,89 | 57,56 | 58,05 | 5,23% | - |
| 12.12.2024 | 55,18 | 55,29 | 54,81 | 55,16 | 4,00% | - |
| 11.12.2024 | 53,15 | 53,78 | 52,84 | 53,04 | 0,06% | - |
| 10.12.2024 | 52,96 | 53,28 | 52,95 | 53,01 | 0,76% | - |
| 09.12.2024 | 53,42 | 53,50 | 52,59 | 52,61 | -5,68% | - |
| 06.12.2024 | 55,47 | 55,97 | 55,32 | 55,78 | -2,93% | - |
| 05.12.2024 | 57,84 | 58,08 | 57,33 | 57,47 | 2,78% | - |
| 04.12.2024 | 55,68 | 56,60 | 55,66 | 55,91 | -0,54% | - |
| 03.12.2024 | 55,47 | 56,22 | 55,11 | 56,22 | 4,42% | - |
| 02.12.2024 | 53,23 | 54,04 | 53,15 | 53,84 | 2,77% | - |
| 29.11.2024 | 51,88 | 52,39 | 51,58 | 52,39 | 2,92% | - |
| 28.11.2024 | 51,49 | 51,58 | 50,87 | 50,90 | -3,43% | - |
| 27.11.2024 | 52,96 | 53,09 | 52,45 | 52,71 | -4,34% | - |
| 26.11.2024 | 54,52 | 55,24 | 54,50 | 55,10 | -3,36% | - |
| 25.11.2024 | 56,93 | 57,21 | 56,49 | 57,02 | -2,61% | - |
| 22.11.2024 | 58,44 | 59,04 | 57,86 | 58,54 | 0,50% | - |
| 21.11.2024 | 57,38 | 58,25 | 57,04 | 58,25 | 1,53% | - |
| 20.11.2024 | 57,90 | 58,27 | 57,22 | 57,38 | -0,09% | - |
| 19.11.2024 | 57,74 | 57,77 | 56,44 | 57,43 | 2,85% | - |
| 18.11.2024 | 55,87 | 56,05 | 55,25 | 55,84 | 2,19% | - |
| 15.11.2024 | 55,52 | 55,61 | 54,57 | 54,64 | -2,93% | - |
| 14.11.2024 | 55,40 | 56,33 | 55,40 | 56,29 | -1,38% | - |
| 13.11.2024 | 56,83 | 57,39 | 56,61 | 57,08 | -2,50% | - |
| 12.11.2024 | 58,75 | 58,75 | 57,59 | 58,55 | -2,55% | - |
| 11.11.2024 | 59,87 | 60,26 | 59,08 | 60,08 | 3,31% | - |
| 08.11.2024 | 58,53 | 58,63 | 57,59 | 58,16 | -1,57% | - |
| 07.11.2024 | 58,30 | 59,09 | 58,27 | 59,09 | -0,05% | - |
| 06.11.2024 | 58,85 | 60,43 | 58,63 | 59,12 | 7,99% | - |
| 05.11.2024 | 53,94 | 54,80 | 53,63 | 54,74 | 3,80% | - |
| 04.11.2024 | 52,49 | 52,94 | 52,23 | 52,74 | 1,32% | - |
| 01.11.2024 | 51,99 | 52,05 | 51,99 | 52,05 | -5,81% | 14,00 |
| 31.10.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,11% | 7,00 |
| 30.10.2024 | 52,70 | 55,45 | 52,70 | 55,20 | 11,97% | 314,00 |
| 29.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 2,28% | - |
| 28.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,01% | 340,00 |
| 25.10.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -2,36% | - |
| 24.10.2024 | 48,31 | 49,80 | 48,31 | 48,39 | 2,41% | 224,00 |
| 23.10.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -4,55% | - |
| 22.10.2024 | 49,88 | 49,88 | 49,50 | 49,50 | -3,32% | 140,00 |
| 21.10.2024 | 49,69 | 51,20 | 49,69 | 51,20 | 3,12% | 800,00 |
| 18.10.2024 | 49,88 | 49,88 | 49,65 | 49,65 | 0,41% | 428,00 |
| 17.10.2024 | 50,80 | 51,05 | 49,45 | 49,45 | 1,17% | 636,00 |
| 16.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 6,25% | - |
| 15.10.2024 | 48,76 | 48,79 | 46,00 | 46,00 | -5,03% | 145,00 |
| 14.10.2024 | 48,53 | 48,93 | 47,52 | 48,44 | -0,31% | 470,00 |
| 11.10.2024 | 47,08 | 48,65 | 47,08 | 48,59 | 3,32% | 79,00 |
| 10.10.2024 | 45,36 | 47,03 | 45,36 | 47,03 | 0,91% | 100,00 |
| 09.10.2024 | 46,22 | 46,60 | 46,18 | 46,60 | 4,60% | 190,00 |
| 08.10.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 3,32% | - |
| 07.10.2024 | 43,64 | 43,64 | 43,12 | 43,12 | -2,00% | 120,00 |
| 04.10.2024 | 43,98 | 44,00 | 43,98 | 44,00 | 5,35% | 339,00 |
| 03.10.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -1,07% | - |
| 02.10.2024 | 40,68 | 42,22 | 40,68 | 42,22 | -2,95% | 180,00 |
| 01.10.2024 | 42,24 | 43,50 | 42,24 | 43,50 | 3,49% | 230,00 |
| 30.09.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -2,46% | - |
| 27.09.2024 | 43,10 | 43,10 | 43,00 | 43,10 | -1,83% | 115,00 |
| 26.09.2024 | 42,09 | 43,97 | 42,09 | 43,90 | 6,58% | 600,00 |
| 25.09.2024 | 40,47 | 41,19 | 40,47 | 41,19 | 5,51% | 180,00 |
| 24.09.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -2,45% | - |
| 23.09.2024 | 38,55 | 40,02 | 38,55 | 40,02 | 0,69% | 180,00 |
| 20.09.2024 | 39,16 | 39,75 | 39,16 | 39,75 | -0,36% | 180,00 |
| 19.09.2024 | 38,60 | 39,89 | 38,60 | 39,89 | 4,08% | 360,00 |
| 18.09.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 1,68% | - |
| 17.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -6,65% | - |
| 16.09.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,20% | - |
| 13.09.2024 | 40,28 | 41,45 | 40,28 | 40,30 | 2,19% | 55,00 |
| 12.09.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 3,83% | - |
| 11.09.2024 | 36,49 | 37,98 | 36,49 | 37,98 | 3,07% | 120,00 |
| 10.09.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 1,64% | - |
| 09.09.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,32% | - |
| 06.09.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -2,23% | - |
| 05.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,12% | - |
| 04.09.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -7,04% | - |
| 03.09.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -4,66% | - |
| 02.09.2024 | 41,40 | 42,45 | 41,40 | 42,45 | 4,92% | 24,00 |
| 30.08.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 3,23% | - |
| 29.08.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 0,42% | - |
| 28.08.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 4,40% | - |
| 27.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -1,27% | - |
| 26.08.2024 | 39,00 | 39,00 | 37,86 | 37,86 | -2,52% | 325,00 |
| 23.08.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -3,47% | - |
| 22.08.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 1,74% | - |
| 21.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -2,66% | - |
| 20.08.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 1,79% | - |
| 19.08.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 0,09% | - |
| 16.08.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 5,41% | - |
| 15.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -1,29% | - |
| 14.08.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -2,36% | - |
| 13.08.2024 | 37,74 | 39,25 | 37,74 | 39,25 | 10,53% | 180,00 |
| 12.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -0,03% | - |
| 09.08.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,38% | - |
| 08.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -6,99% | - |
| 07.08.2024 | 37,16 | 38,34 | 37,16 | 38,34 | 1,35% | 180,00 |
| 06.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 2,23% | - |
| 05.08.2024 | 34,59 | 37,00 | 34,59 | 37,00 | -7,22% | 150,00 |