78,510€
10,83%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 73,53 | 79,60 | 72,66 | 77,95 | 6,43% | 4.435,00 |
| 04.05.2026 | 81,40 | 84,39 | 72,11 | 73,24 | -4,16% | 5.143,00 |
| 30.04.2026 | 71,98 | 77,37 | 70,32 | 76,42 | 9,00% | 3.003,00 |
| 29.04.2026 | 71,78 | 72,99 | 66,90 | 70,11 | -0,50% | 4.385,00 |
| 28.04.2026 | 73,84 | 74,27 | 65,54 | 70,46 | -6,29% | 5.437,00 |
| 27.04.2026 | 81,66 | 82,67 | 72,70 | 75,19 | -8,07% | 5.863,00 |
| 24.04.2026 | 82,00 | 87,40 | 80,97 | 81,79 | 0,00% | 4.451,00 |
| 23.04.2026 | 79,09 | 84,42 | 77,11 | 81,79 | -1,62% | 2.184,00 |
| 22.04.2026 | 83,90 | 86,78 | 78,31 | 83,14 | 1,55% | 1.351,00 |
| 21.04.2026 | 78,49 | 84,60 | 76,26 | 81,87 | 6,96% | 3.644,00 |
| 20.04.2026 | 69,27 | 78,19 | 68,98 | 76,54 | 8,11% | 2.546,00 |
| 17.04.2026 | 70,24 | 72,33 | 67,09 | 70,80 | 3,09% | 5.441,00 |
| 16.04.2026 | 61,66 | 77,66 | 60,98 | 68,68 | 10,88% | 7.976,00 |
| 15.04.2026 | 61,70 | 64,10 | 59,08 | 61,94 | -1,51% | 2.227,00 |
| 14.04.2026 | 61,94 | 63,33 | 58,15 | 62,89 | 3,27% | 2.748,00 |
| 13.04.2026 | 58,56 | 63,61 | 58,25 | 60,90 | 1,23% | 3.947,00 |
| 10.04.2026 | 60,63 | 62,61 | 56,02 | 60,16 | 2,40% | 8.889,00 |
| 09.04.2026 | 53,05 | 60,11 | 52,18 | 58,75 | 12,76% | 4.085,00 |
| 08.04.2026 | 44,47 | 56,55 | 43,79 | 52,10 | 26,33% | 7.875,00 |
| 07.04.2026 | 44,26 | 45,79 | 40,42 | 41,24 | 6,78% | 5.811,00 |
| 02.04.2026 | 32,92 | 38,71 | 31,28 | 38,62 | 13,01% | 4.431,00 |
| 01.04.2026 | 32,76 | 35,04 | 32,49 | 34,18 | 6,43% | 7.145,00 |
| 31.03.2026 | 26,20 | 32,49 | 26,18 | 32,11 | 22,02% | 4.887,00 |
| 30.03.2026 | 28,40 | 29,36 | 25,43 | 26,32 | -6,92% | 4.144,00 |
| 27.03.2026 | 31,26 | 31,26 | 27,95 | 28,27 | -7,54% | 1.957,00 |
| 26.03.2026 | 33,58 | 33,58 | 29,94 | 30,58 | -9,39% | 2.502,00 |
| 25.03.2026 | 34,67 | 35,42 | 33,14 | 33,75 | -2,56% | 3.228,00 |
| 24.03.2026 | 31,96 | 34,80 | 31,27 | 34,63 | 8,29% | 770,00 |
| 23.03.2026 | 29,36 | 32,47 | 28,55 | 31,98 | 5,72% | 6.017,00 |
| 20.03.2026 | 32,87 | 33,44 | 28,94 | 30,25 | -7,70% | 2.192,00 |
| 19.03.2026 | 31,74 | 33,05 | 29,49 | 32,78 | 3,60% | 3.520,00 |
| 18.03.2026 | 32,37 | 33,58 | 30,95 | 31,64 | -1,59% | 5.541,00 |
| 17.03.2026 | 32,25 | 33,27 | 31,66 | 32,15 | -1,47% | 418,00 |
| 16.03.2026 | 31,72 | 33,88 | 31,66 | 32,63 | 4,42% | 1.718,00 |
| 13.03.2026 | 33,07 | 34,56 | 30,28 | 31,25 | -4,52% | 2.730,00 |
| 12.03.2026 | 35,81 | 36,54 | 32,48 | 32,73 | -10,79% | 1.544,00 |
| 11.03.2026 | 36,65 | 38,91 | 35,50 | 36,69 | 0,48% | 2.396,00 |
| 10.03.2026 | 34,87 | 39,21 | 34,43 | 36,51 | 4,24% | 1.908,00 |
| 09.03.2026 | 30,04 | 35,25 | 29,29 | 35,03 | 14,11% | 2.688,00 |
| 06.03.2026 | 34,98 | 35,46 | 30,39 | 30,70 | -11,62% | 9.133,00 |
| 05.03.2026 | 37,07 | 37,33 | 33,54 | 34,73 | -5,35% | 8.232,00 |
| 04.03.2026 | 35,66 | 40,11 | 35,08 | 36,70 | 2,46% | 9.271,00 |
| 03.03.2026 | 36,66 | 38,61 | 33,20 | 35,82 | -4,96% | 8.187,00 |
| 02.03.2026 | 30,79 | 38,00 | 29,75 | 37,69 | 19,28% | 1.524,00 |
| 27.02.2026 | 33,81 | 33,94 | 30,94 | 31,60 | -6,04% | 3.010,00 |
| 26.02.2026 | 35,08 | 37,13 | 31,69 | 33,63 | -5,45% | 3.180,00 |
| 25.02.2026 | 33,26 | 36,02 | 33,18 | 35,57 | 6,72% | 1.500,00 |
| 24.02.2026 | 29,32 | 33,92 | 29,17 | 33,33 | 14,40% | 2.341,00 |
| 23.02.2026 | 28,10 | 31,45 | 27,71 | 29,13 | 1,96% | 2.301,00 |
| 20.02.2026 | 25,88 | 28,57 | 25,46 | 28,57 | 11,08% | 1.294,00 |
| 19.02.2026 | 24,73 | 25,78 | 23,94 | 25,72 | 4,43% | 1.281,00 |
| 18.02.2026 | 24,08 | 25,50 | 23,66 | 24,63 | 2,67% | 161,00 |
| 17.02.2026 | 24,12 | 25,03 | 22,07 | 23,99 | -1,17% | 5.882,00 |
| 16.02.2026 | 24,39 | 24,50 | 24,17 | 24,28 | -0,19% | 1.769,00 |
| 13.02.2026 | 23,49 | 25,54 | 23,33 | 24,32 | 3,51% | 3.076,00 |
| 12.02.2026 | 28,19 | 28,56 | 23,32 | 23,50 | -17,96% | 5.746,00 |
| 11.02.2026 | 22,59 | 31,37 | 22,35 | 28,64 | 26,92% | 5.681,00 |
| 10.02.2026 | 23,15 | 23,40 | 22,43 | 22,57 | -2,61% | 375,00 |
| 09.02.2026 | 22,34 | 23,46 | 21,55 | 23,17 | 3,65% | 2.400,00 |
| 06.02.2026 | 19,26 | 22,52 | 19,11 | 22,36 | 14,52% | 5.295,00 |
| 05.02.2026 | 20,34 | 21,47 | 19,23 | 19,52 | -4,03% | 4.213,00 |
| 04.02.2026 | 23,00 | 23,22 | 19,64 | 20,34 | -11,47% | 951,00 |
| 03.02.2026 | 22,40 | 23,96 | 21,67 | 22,98 | 3,91% | 2.840,00 |
| 02.02.2026 | 20,37 | 22,75 | 20,37 | 22,11 | 2,17% | 3.560,00 |
| 30.01.2026 | 22,28 | 23,83 | 21,14 | 21,64 | -3,61% | 1.209,00 |
| 29.01.2026 | 23,45 | 23,74 | 21,62 | 22,45 | -4,02% | 5.804,00 |
| 28.01.2026 | 23,60 | 25,49 | 22,96 | 23,39 | 1,43% | 2.434,00 |
| 27.01.2026 | 22,79 | 23,31 | 21,84 | 23,06 | 2,31% | 2.071,00 |
| 26.01.2026 | 23,35 | 23,84 | 22,32 | 22,54 | -4,81% | 10.292,00 |
| 23.01.2026 | 26,37 | 26,48 | 23,40 | 23,68 | -9,96% | 6.337,00 |
| 22.01.2026 | 25,19 | 27,10 | 25,19 | 26,30 | 4,57% | 5.137,00 |
| 21.01.2026 | 25,34 | 25,90 | 23,20 | 25,15 | 1,25% | 2.095,00 |
| 20.01.2026 | 23,63 | 25,46 | 22,93 | 24,84 | 0,55% | 8.668,00 |
| 19.01.2026 | 24,74 | 24,80 | 24,69 | 24,71 | -0,50% | 1.006,00 |
| 16.01.2026 | 23,09 | 25,34 | 22,59 | 24,83 | 8,78% | 1.900,00 |
| 15.01.2026 | 23,65 | 24,25 | 22,78 | 22,83 | 2,35% | 2.227,00 |
| 14.01.2026 | 23,15 | 24,37 | 22,07 | 22,30 | -3,30% | 4.659,00 |
| 13.01.2026 | 22,90 | 24,28 | 22,38 | 23,06 | 1,74% | 894,00 |
| 12.01.2026 | 21,92 | 24,64 | 21,66 | 22,67 | 0,29% | 3.971,00 |
| 09.01.2026 | 18,71 | 22,69 | 18,43 | 22,60 | 25,21% | 1.991,00 |
| 08.01.2026 | 20,65 | 20,73 | 16,48 | 18,05 | -12,78% | 3.314,00 |
| 07.01.2026 | 21,14 | 21,32 | 20,37 | 20,70 | -2,34% | 4.629,00 |
| 06.01.2026 | 20,02 | 21,43 | 20,01 | 21,19 | 5,70% | 502,00 |
| 05.01.2026 | 18,97 | 20,46 | 18,97 | 20,05 | 5,99% | 10.920,00 |
| 02.01.2026 | 17,27 | 19,00 | 17,20 | 18,92 | 8,66% | 1.090,00 |
| 30.12.2025 | 17,28 | 17,42 | 17,27 | 17,41 | 0,78% | - |
| 29.12.2025 | 18,26 | 18,26 | 17,21 | 17,27 | -10,45% | 1.018,00 |
| 23.12.2025 | 19,18 | 19,37 | 18,71 | 19,29 | 0,44% | 484,00 |
| 22.12.2025 | 18,61 | 19,72 | 18,57 | 19,20 | 3,14% | 45,00 |
| 19.12.2025 | 18,34 | 19,14 | 18,29 | 18,62 | 1,68% | - |
| 18.12.2025 | 18,31 | 19,42 | 18,25 | 18,31 | 0,05% | - |
| 17.12.2025 | 18,72 | 19,74 | 18,18 | 18,30 | -1,85% | 674,00 |
| 16.12.2025 | 19,47 | 19,66 | 18,41 | 18,65 | -4,37% | 645,00 |
| 15.12.2025 | 20,96 | 21,22 | 19,31 | 19,50 | -6,44% | 101,00 |
| 12.12.2025 | 22,44 | 22,66 | 20,68 | 20,84 | -7,64% | 504,00 |
| 11.12.2025 | 21,51 | 22,60 | 21,09 | 22,57 | 2,38% | 855,00 |
| 10.12.2025 | 21,07 | 22,12 | 20,79 | 22,04 | 4,45% | 638,00 |
| 09.12.2025 | 20,56 | 21,23 | 19,99 | 21,10 | 2,63% | 425,00 |
| 08.12.2025 | 21,29 | 21,56 | 19,48 | 20,56 | -3,27% | 448,00 |
| 05.12.2025 | 21,86 | 22,12 | 21,23 | 21,26 | -2,83% | 280,00 |