60,255€
-0,87%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,79 | 61,46 | 60,14 | 60,26 | -0,87% | 115,00 |
| 20.02.2025 | 60,29 | 61,83 | 60,29 | 60,79 | 0,81% | 60,00 |
| 19.02.2025 | 60,16 | 60,84 | 59,71 | 60,30 | 0,23% | 10,00 |
| 18.02.2025 | 57,90 | 60,42 | 57,90 | 60,16 | 3,92% | 67,00 |
| 17.02.2025 | 56,67 | 58,03 | 56,67 | 57,89 | 2,14% | - |
| 14.02.2025 | 57,60 | 57,60 | 56,35 | 56,67 | -1,61% | - |
| 13.02.2025 | 55,49 | 57,79 | 55,49 | 57,60 | 3,81% | 100,00 |
| 12.02.2025 | 55,16 | 56,35 | 55,16 | 55,49 | 0,60% | 450,00 |
| 11.02.2025 | 55,38 | 55,59 | 55,00 | 55,16 | -0,41% | - |
| 10.02.2025 | 54,07 | 55,41 | 54,07 | 55,38 | 2,42% | 197,00 |
| 07.02.2025 | 54,04 | 55,27 | 53,80 | 54,07 | -0,16% | 60,00 |
| 06.02.2025 | 53,58 | 54,62 | 53,58 | 54,16 | 1,04% | 20,00 |
| 05.02.2025 | 53,60 | 53,75 | 52,94 | 53,60 | 0,02% | - |
| 04.02.2025 | 52,83 | 54,33 | 52,83 | 53,59 | 1,15% | - |
| 03.02.2025 | 53,75 | 53,75 | 51,47 | 52,98 | -1,91% | - |
| 31.01.2025 | 54,88 | 54,88 | 53,53 | 54,01 | -1,48% | 200,00 |
| 30.01.2025 | 54,09 | 55,05 | 54,08 | 54,82 | 1,45% | 97,00 |
| 29.01.2025 | 51,41 | 55,87 | 51,41 | 54,04 | 5,21% | 83,00 |
| 28.01.2025 | 50,05 | 51,93 | 50,00 | 51,36 | -6,40% | 221,00 |
| 27.01.2025 | 61,83 | 61,83 | 53,29 | 54,87 | -11,16% | 115,00 |
| 24.01.2025 | 61,68 | 62,32 | 61,60 | 61,76 | 0,24% | 100,00 |
| 23.01.2025 | 60,91 | 62,13 | 60,91 | 61,61 | 1,26% | - |
| 22.01.2025 | 58,72 | 61,33 | 58,72 | 60,85 | 3,73% | 241,00 |
| 21.01.2025 | 59,15 | 59,15 | 58,10 | 58,66 | -1,23% | 70,00 |
| 20.01.2025 | 57,91 | 59,40 | 57,91 | 59,39 | 2,64% | 76,00 |
| 17.01.2025 | 57,62 | 57,90 | 57,04 | 57,86 | 0,52% | 315,00 |
| 16.01.2025 | 57,50 | 58,16 | 56,78 | 57,56 | 0,20% | 150,00 |
| 15.01.2025 | 58,20 | 58,20 | 55,39 | 57,44 | -1,20% | 284,00 |
| 14.01.2025 | 62,83 | 62,83 | 58,03 | 58,14 | -8,41% | 291,00 |
| 13.01.2025 | 62,89 | 64,18 | 62,89 | 63,48 | 1,04% | 190,00 |
| 10.01.2025 | 59,19 | 64,47 | 59,19 | 62,83 | 5,03% | 150,00 |
| 09.01.2025 | 61,41 | 61,41 | 59,23 | 59,82 | -2,50% | 386,00 |
| 08.01.2025 | 58,49 | 62,62 | 58,49 | 61,35 | 4,99% | 144,00 |
| 07.01.2025 | 58,31 | 60,07 | 58,31 | 58,44 | -0,20% | 35,00 |
| 06.01.2025 | 57,01 | 58,67 | 56,94 | 58,55 | 2,81% | 238,00 |
| 03.01.2025 | 56,18 | 56,96 | 56,18 | 56,95 | 1,47% | - |
| 02.01.2025 | 55,37 | 57,13 | 55,37 | 56,13 | 1,14% | - |
| 30.12.2024 | 57,13 | 57,13 | 55,27 | 55,50 | -3,29% | 330,00 |
| 27.12.2024 | 55,36 | 57,61 | 55,36 | 57,39 | 3,67% | - |
| 23.12.2024 | 52,87 | 55,57 | 52,87 | 55,36 | 4,82% | 18,00 |
| 20.12.2024 | 53,88 | 54,89 | 52,20 | 52,81 | -1,99% | - |
| 19.12.2024 | 53,67 | 54,34 | 53,38 | 53,88 | 0,39% | 82,00 |
| 18.12.2024 | 53,87 | 54,78 | 53,66 | 53,67 | -0,36% | 3,00 |
| 17.12.2024 | 58,72 | 58,72 | 53,14 | 53,87 | -8,27% | 165,00 |
| 16.12.2024 | 58,14 | 59,62 | 58,14 | 58,72 | 1,01% | 2,00 |
| 13.12.2024 | 54,21 | 58,89 | 54,21 | 58,14 | 7,25% | - |
| 12.12.2024 | 53,76 | 55,69 | 53,76 | 54,21 | 0,83% | 221,00 |
| 11.12.2024 | 52,94 | 53,89 | 52,60 | 53,76 | 1,55% | 30,00 |
| 10.12.2024 | 52,41 | 53,29 | 52,20 | 52,94 | 1,03% | 3,00 |
| 09.12.2024 | 55,57 | 55,57 | 52,31 | 52,40 | -5,70% | 76,00 |
| 06.12.2024 | 56,99 | 56,99 | 55,15 | 55,57 | -2,49% | 100,00 |
| 05.12.2024 | 55,93 | 58,10 | 55,93 | 56,99 | 1,89% | 15,00 |
| 04.12.2024 | 56,36 | 56,37 | 55,60 | 55,93 | -0,75% | - |
| 03.12.2024 | 55,74 | 56,46 | 55,40 | 56,36 | 3,81% | 304,00 |
| 02.12.2024 | 52,06 | 54,65 | 52,06 | 54,29 | 4,28% | 78,00 |
| 29.11.2024 | 50,98 | 52,75 | 50,98 | 52,06 | 2,12% | 475,00 |
| 28.11.2024 | 52,85 | 52,85 | 50,06 | 50,98 | -3,54% | 136,00 |
| 27.11.2024 | 55,37 | 55,37 | 52,77 | 52,85 | -4,56% | 313,00 |
| 26.11.2024 | 56,51 | 56,51 | 54,49 | 55,37 | -2,02% | 75,00 |
| 25.11.2024 | 58,72 | 58,72 | 56,41 | 56,51 | -3,76% | 76,00 |
| 22.11.2024 | 58,35 | 59,32 | 57,17 | 58,72 | 2,27% | 90,00 |
| 21.11.2024 | 57,90 | 58,02 | 56,94 | 57,42 | -0,83% | 358,00 |
| 20.11.2024 | 57,60 | 59,06 | 57,58 | 57,90 | 0,52% | 138,00 |
| 19.11.2024 | 55,71 | 58,06 | 55,71 | 57,60 | 3,39% | 63,00 |
| 18.11.2024 | 54,73 | 56,37 | 54,73 | 55,71 | 1,79% | 22,00 |
| 15.11.2024 | 55,78 | 55,88 | 54,59 | 54,73 | -1,89% | 75,00 |
| 14.11.2024 | 57,23 | 57,23 | 55,14 | 55,78 | -2,53% | 180,00 |
| 13.11.2024 | 58,56 | 58,56 | 56,20 | 57,23 | -2,27% | - |
| 12.11.2024 | 60,08 | 60,08 | 57,29 | 58,56 | -2,53% | 353,00 |
| 11.11.2024 | 58,40 | 60,11 | 58,40 | 60,08 | 2,88% | 47,00 |
| 08.11.2024 | 59,41 | 59,41 | 57,94 | 58,40 | -1,69% | 144,00 |
| 07.11.2024 | 59,32 | 59,65 | 58,24 | 59,41 | 0,14% | 305,00 |
| 06.11.2024 | 57,91 | 60,33 | 57,33 | 59,32 | 7,00% | 796,00 |
| 05.11.2024 | 52,69 | 57,01 | 52,69 | 55,44 | 5,22% | 432,00 |
| 04.11.2024 | 52,58 | 53,07 | 52,58 | 52,69 | 0,21% | 50,00 |
| 01.11.2024 | 53,64 | 53,64 | 52,58 | 52,58 | -1,97% | 75,00 |
| 31.10.2024 | 54,80 | 55,08 | 53,39 | 53,64 | -2,13% | - |
| 30.10.2024 | 49,58 | 55,84 | 49,58 | 54,80 | 10,54% | 864,00 |
| 29.10.2024 | 49,18 | 50,56 | 49,18 | 49,58 | 0,81% | 432,00 |
| 28.10.2024 | 47,52 | 49,55 | 47,52 | 49,18 | 3,50% | 40,00 |
| 25.10.2024 | 49,29 | 49,29 | 47,35 | 47,52 | -3,60% | 402,00 |
| 24.10.2024 | 49,07 | 49,41 | 48,91 | 49,29 | 3,21% | 15,00 |
| 23.10.2024 | 49,33 | 49,33 | 47,62 | 47,76 | -3,19% | 330,00 |
| 22.10.2024 | 50,76 | 50,76 | 48,76 | 49,33 | -2,81% | 128,00 |
| 21.10.2024 | 49,49 | 51,23 | 49,49 | 50,76 | 2,56% | 220,00 |
| 18.10.2024 | 50,25 | 50,25 | 48,96 | 49,49 | -1,52% | 235,00 |
| 17.10.2024 | 50,09 | 50,70 | 48,87 | 50,25 | 0,32% | 650,00 |
| 16.10.2024 | 49,64 | 50,13 | 49,38 | 50,09 | 7,08% | - |
| 15.10.2024 | 49,65 | 49,71 | 46,78 | 46,78 | -4,62% | - |
| 14.10.2024 | 48,21 | 49,05 | 47,88 | 49,05 | 1,74% | 87,00 |
| 11.10.2024 | 47,63 | 48,37 | 46,36 | 48,21 | 4,00% | 16,00 |
| 10.10.2024 | 47,42 | 47,42 | 45,68 | 46,36 | -2,25% | 4,00 |
| 09.10.2024 | 45,64 | 47,55 | 45,64 | 47,42 | 4,37% | 550,00 |
| 08.10.2024 | 45,20 | 46,02 | 45,17 | 45,44 | 3,96% | 198,00 |
| 07.10.2024 | 43,30 | 44,34 | 43,03 | 43,71 | 0,94% | 138,00 |
| 04.10.2024 | 42,91 | 43,94 | 42,91 | 43,30 | 0,92% | - |
| 03.10.2024 | 42,10 | 42,91 | 42,10 | 42,91 | 1,92% | 6,00 |
| 02.10.2024 | 41,54 | 42,35 | 41,16 | 42,10 | -0,31% | - |
| 01.10.2024 | 42,25 | 43,64 | 41,85 | 42,23 | -0,05% | 56,00 |
| 30.09.2024 | 41,71 | 42,83 | 41,71 | 42,25 | 1,30% | - |