151,860€
-6,54%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 156,01 | 159,25 | 151,84 | 152,91 | -5,90% | - |
| 23.07.2026 | 165,57 | 167,06 | 161,60 | 162,49 | 1,62% | - |
| 22.07.2026 | 158,60 | 161,62 | 157,78 | 159,90 | -2,47% | - |
| 21.07.2026 | 160,14 | 164,31 | 158,67 | 163,95 | 4,93% | - |
| 20.07.2026 | 154,75 | 156,25 | 153,14 | 156,25 | 4,79% | - |
| 17.07.2026 | 147,39 | 150,50 | 143,65 | 149,11 | -3,95% | - |
| 16.07.2026 | 159,08 | 159,38 | 154,51 | 155,25 | -3,13% | - |
| 15.07.2026 | 170,24 | 170,50 | 160,26 | 160,26 | -1,63% | - |
| 14.07.2026 | 161,43 | 165,03 | 160,68 | 162,91 | 4,04% | - |
| 13.07.2026 | 156,11 | 157,38 | 155,24 | 156,58 | -3,20% | - |
| 10.07.2026 | 160,92 | 161,80 | 159,31 | 161,75 | -0,31% | - |
| 09.07.2026 | 158,24 | 165,00 | 157,15 | 162,25 | 7,81% | - |
| 08.07.2026 | 148,12 | 155,15 | 141,78 | 150,50 | -0,83% | - |
| 07.07.2026 | 156,55 | 156,97 | 151,49 | 151,76 | -7,58% | - |
| 06.07.2026 | 160,02 | 164,66 | 159,12 | 164,20 | 2,76% | - |
| 03.07.2026 | 159,99 | 160,09 | 158,89 | 159,79 | 4,78% | - |
| 02.07.2026 | 154,75 | 161,50 | 151,50 | 152,50 | -8,45% | - |
| 01.07.2026 | 172,61 | 173,83 | 166,58 | 166,58 | -8,52% | - |
| 30.06.2026 | 174,09 | 183,83 | 173,85 | 182,09 | 4,95% | - |
| 29.06.2026 | 173,80 | 175,65 | 168,50 | 173,50 | -0,16% | - |
| 26.06.2026 | 177,16 | 177,91 | 172,92 | 173,77 | -7,58% | - |
| 25.06.2026 | 194,30 | 197,10 | 186,01 | 188,02 | 9,95% | - |
| 24.06.2026 | 170,42 | 172,55 | 167,40 | 171,00 | 2,74% | - |
| 23.06.2026 | 170,39 | 171,14 | 162,66 | 166,44 | -6,25% | - |
| 22.06.2026 | 173,67 | 181,01 | 172,65 | 177,54 | 2,19% | - |
| 19.06.2026 | 172,17 | 173,98 | 171,26 | 173,73 | 2,68% | - |
| 18.06.2026 | 163,94 | 171,00 | 163,91 | 169,19 | 3,18% | - |
| 17.06.2026 | 161,90 | 165,21 | 161,51 | 163,97 | 1,51% | - |
| 16.06.2026 | 163,72 | 165,43 | 161,35 | 161,53 | 0,98% | - |
| 15.06.2026 | 158,04 | 160,31 | 157,42 | 159,96 | 7,67% | - |
| 12.06.2026 | 147,73 | 149,43 | 147,06 | 148,56 | 7,26% | - |
| 11.06.2026 | 136,16 | 139,52 | 136,07 | 138,50 | 1,97% | - |
| 10.06.2026 | 136,02 | 138,22 | 132,25 | 135,82 | -1,86% | - |
| 09.06.2026 | 143,02 | 144,49 | 137,40 | 138,39 | -3,56% | - |
| 08.06.2026 | 136,31 | 144,15 | 136,21 | 143,50 | 2,05% | - |
| 05.06.2026 | 143,94 | 144,82 | 140,45 | 140,62 | -5,62% | - |
| 04.06.2026 | 151,76 | 152,49 | 146,81 | 149,00 | -0,63% | - |
| 03.06.2026 | 149,72 | 150,07 | 148,86 | 149,94 | 3,82% | - |
| 02.06.2026 | 140,50 | 144,92 | 140,50 | 144,42 | 4,82% | - |
| 01.06.2026 | 138,36 | 139,40 | 137,02 | 137,78 | -2,35% | - |
| 29.05.2026 | 141,46 | 141,65 | 140,25 | 141,09 | -1,86% | - |
| 28.05.2026 | 141,75 | 144,04 | 141,16 | 143,76 | -1,60% | - |
| 27.05.2026 | 146,65 | 150,59 | 145,84 | 146,10 | 1,39% | - |
| 26.05.2026 | 142,23 | 144,74 | 141,52 | 144,09 | -5,24% | - |
| 25.05.2026 | 149,68 | 152,50 | 149,02 | 152,05 | 3,48% | - |
| 22.05.2026 | 144,41 | 147,74 | 144,25 | 146,93 | 1,50% | - |
| 21.05.2026 | 143,97 | 145,01 | 143,72 | 144,76 | -0,20% | - |
| 20.05.2026 | 138,75 | 145,29 | 138,75 | 145,05 | 6,40% | - |
| 19.05.2026 | 136,73 | 137,69 | 134,51 | 136,33 | -3,73% | - |
| 18.05.2026 | 141,66 | 144,25 | 141,06 | 141,61 | -2,84% | - |
| 15.05.2026 | 147,02 | 148,60 | 145,23 | 145,75 | -6,97% | - |
| 14.05.2026 | 155,15 | 156,71 | 154,51 | 156,67 | 2,52% | - |
| 13.05.2026 | 152,35 | 153,32 | 151,69 | 152,82 | 2,71% | - |
| 12.05.2026 | 155,01 | 156,75 | 148,79 | 148,79 | -5,92% | - |
| 11.05.2026 | 156,62 | 158,39 | 156,04 | 158,15 | -3,44% | - |
| 08.05.2026 | 162,33 | 164,19 | 162,11 | 163,79 | 1,39% | - |
| 07.05.2026 | 162,75 | 164,39 | 160,96 | 161,55 | -1,66% | - |
| 06.05.2026 | 163,01 | 169,20 | 162,68 | 164,28 | 3,04% | - |
| 05.05.2026 | 155,24 | 162,03 | 151,49 | 159,44 | 2,24% | - |
| 04.05.2026 | 154,66 | 158,39 | 152,15 | 155,95 | 0,09% | - |
| 30.04.2026 | 151,44 | 157,94 | 151,38 | 155,81 | 0,70% | - |
| 29.04.2026 | 159,18 | 161,39 | 154,53 | 154,72 | 0,51% | - |
| 28.04.2026 | 160,74 | 160,99 | 153,93 | 153,93 | -4,91% | - |
| 27.04.2026 | 160,73 | 169,50 | 160,69 | 161,87 | 1,82% | - |
| 24.04.2026 | 157,50 | 160,51 | 156,73 | 158,98 | 4,94% | - |
| 23.04.2026 | 149,36 | 151,51 | 148,53 | 151,50 | 1,43% | - |
| 22.04.2026 | 148,86 | 151,48 | 148,36 | 149,36 | 3,36% | - |
| 21.04.2026 | 145,69 | 146,82 | 144,50 | 144,50 | -1,18% | - |
| 20.04.2026 | 146,37 | 148,39 | 145,58 | 146,22 | -5,49% | - |
| 17.04.2026 | 148,24 | 155,42 | 148,24 | 154,72 | 2,29% | - |
| 16.04.2026 | 152,14 | 152,76 | 149,47 | 151,26 | 2,25% | - |
| 15.04.2026 | 147,58 | 148,66 | 147,12 | 147,93 | 1,02% | - |
| 14.04.2026 | 143,82 | 146,87 | 143,75 | 146,43 | 8,72% | - |
| 13.04.2026 | 133,20 | 135,15 | 132,62 | 134,68 | -1,25% | - |
| 10.04.2026 | 134,47 | 136,73 | 134,39 | 136,38 | 2,07% | - |
| 09.04.2026 | 134,04 | 134,14 | 131,84 | 133,62 | -2,10% | - |
| 08.04.2026 | 134,98 | 139,19 | 134,78 | 136,48 | 14,89% | - |
| 07.04.2026 | 120,24 | 121,86 | 118,03 | 118,79 | 1,20% | - |
| 02.04.2026 | 114,73 | 118,25 | 113,54 | 117,38 | -5,26% | - |
| 01.04.2026 | 124,34 | 124,47 | 121,34 | 123,90 | 9,11% | - |
| 31.03.2026 | 111,40 | 113,90 | 110,39 | 113,55 | -0,32% | - |
| 30.03.2026 | 113,04 | 115,45 | 112,54 | 113,91 | -2,18% | - |
| 27.03.2026 | 119,49 | 119,51 | 115,86 | 116,45 | -4,67% | - |
| 26.03.2026 | 123,67 | 123,91 | 121,77 | 122,16 | -4,42% | - |
| 25.03.2026 | 127,60 | 129,20 | 126,70 | 127,81 | 3,48% | - |
| 24.03.2026 | 122,83 | 123,63 | 121,30 | 123,51 | -5,08% | - |
| 23.03.2026 | 121,76 | 130,95 | 120,92 | 130,12 | 2,09% | - |
| 20.03.2026 | 131,17 | 131,44 | 127,38 | 127,45 | -1,11% | - |
| 19.03.2026 | 130,65 | 130,94 | 128,53 | 128,88 | -4,25% | - |
| 18.03.2026 | 136,77 | 137,51 | 132,92 | 134,60 | 3,06% | - |
| 17.03.2026 | 129,68 | 130,98 | 128,82 | 130,60 | -2,76% | - |
| 16.03.2026 | 132,06 | 135,22 | 131,54 | 134,31 | 5,16% | - |
| 13.03.2026 | 128,14 | 131,00 | 127,17 | 127,72 | -2,37% | - |
| 12.03.2026 | 133,99 | 134,75 | 130,51 | 130,82 | -2,45% | - |
| 11.03.2026 | 135,58 | 135,71 | 132,65 | 134,11 | -0,24% | - |
| 10.03.2026 | 132,24 | 135,84 | 131,68 | 134,43 | 3,01% | - |
| 09.03.2026 | 121,53 | 130,51 | 121,53 | 130,50 | -3,06% | - |
| 06.03.2026 | 139,63 | 140,72 | 134,56 | 134,62 | -2,79% | - |
| 05.03.2026 | 140,48 | 142,02 | 137,93 | 138,49 | -2,30% | - |
| 04.03.2026 | 134,80 | 143,10 | 134,74 | 141,75 | 5,06% | - |