35,570$
-12,00%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,93 | 40,78 | 35,17 | 35,57 | -12,00% | 1.535.134,00 |
| 05.03.2026 | 41,34 | 43,38 | 38,88 | 40,42 | -5,25% | 1.764.472,00 |
| 04.03.2026 | 44,02 | 46,95 | 40,62 | 42,66 | 2,60% | 2.548.478,00 |
| 03.03.2026 | 40,90 | 44,96 | 38,75 | 41,58 | -5,65% | 3.477.253,00 |
| 02.03.2026 | 38,93 | 44,54 | 38,92 | 44,07 | 18,06% | 2.704.751,00 |
| 27.02.2026 | 38,25 | 39,77 | 36,52 | 37,33 | -6,09% | 1.258.209,00 |
| 26.02.2026 | 43,00 | 43,13 | 37,30 | 39,75 | -4,33% | 2.494.167,00 |
| 25.02.2026 | 39,67 | 41,75 | 39,41 | 41,55 | 5,91% | 1.793.665,00 |
| 24.02.2026 | 34,50 | 40,00 | 34,42 | 39,23 | 16,76% | 2.574.739,00 |
| 20.02.2026 | 30,04 | 33,67 | 29,92 | 33,60 | 11,00% | 1.380.148,00 |
| 19.02.2026 | 28,68 | 30,39 | 28,13 | 30,27 | 4,34% | 609.050,00 |
| 18.02.2026 | 28,21 | 30,11 | 27,77 | 29,01 | 1,86% | 791.021,00 |
| 17.02.2026 | 28,50 | 29,65 | 26,00 | 28,48 | -1,25% | 1.250.520,00 |
| 13.02.2026 | 27,91 | 30,30 | 27,60 | 28,84 | 3,41% | 1.380.474,00 |
| 12.02.2026 | 33,15 | 33,15 | 27,63 | 27,89 | -17,68% | 3.431.171,00 |
| 11.02.2026 | 31,81 | 37,49 | 31,70 | 33,88 | 26,28% | 4.998.629,00 |
| 10.02.2026 | 27,55 | 27,71 | 26,57 | 26,83 | -2,75% | 508.947,00 |
| 09.02.2026 | 26,31 | 27,98 | 25,58 | 27,59 | 4,39% | 575.405,00 |
| 06.02.2026 | 23,99 | 26,63 | 23,80 | 26,43 | 14,91% | 803.108,00 |
| 05.02.2026 | 23,28 | 25,40 | 22,66 | 23,00 | -3,40% | 900.102,00 |
| 04.02.2026 | 27,15 | 27,15 | 23,15 | 23,81 | -12,33% | 1.209.237,00 |
| 03.02.2026 | 27,00 | 28,31 | 25,56 | 27,16 | 4,18% | 964.160,00 |
| 02.02.2026 | 25,01 | 26,76 | 24,63 | 26,07 | 1,64% | 835.242,00 |
| 30.01.2026 | 26,36 | 28,34 | 25,04 | 25,65 | -4,58% | 957.830,00 |
| 29.01.2026 | 27,95 | 28,15 | 25,71 | 26,88 | -3,93% | 990.071,00 |
| 28.01.2026 | 28,11 | 30,60 | 27,24 | 27,98 | 0,83% | 1.204.052,00 |
| 27.01.2026 | 27,04 | 27,77 | 26,11 | 27,75 | 3,62% | 1.164.566,00 |
| 26.01.2026 | 27,82 | 28,30 | 26,52 | 26,78 | -13,36% | 808.597,00 |
| 22.01.2026 | 30,45 | 31,84 | 29,71 | 30,91 | 5,86% | 1.637.264,00 |
| 21.01.2026 | 30,00 | 30,40 | 27,06 | 29,20 | 0,41% | 1.236.812,00 |
| 20.01.2026 | 27,35 | 29,93 | 27,01 | 29,08 | 0,94% | 1.407.605,00 |
| 16.01.2026 | 27,35 | 29,41 | 26,14 | 28,81 | 8,59% | 1.566.155,00 |
| 15.01.2026 | 27,43 | 28,20 | 26,40 | 26,53 | 2,16% | 907.694,00 |
| 14.01.2026 | 26,75 | 28,50 | 25,53 | 25,97 | -3,13% | 1.473.253,00 |
| 13.01.2026 | 26,63 | 28,41 | 26,00 | 26,81 | 1,75% | 1.833.054,00 |
| 12.01.2026 | 26,02 | 28,80 | 25,91 | 26,35 | 0,11% | 1.653.030,00 |
| 09.01.2026 | 23,90 | 26,42 | 21,24 | 26,32 | 15,95% | 3.361.304,00 |
| 08.01.2026 | 23,87 | 24,06 | 22,41 | 22,70 | -6,12% | 1.433.321,00 |
| 07.01.2026 | 24,23 | 24,93 | 23,75 | 24,18 | -2,22% | 637.815,00 |
| 06.01.2026 | 24,32 | 25,06 | 24,06 | 24,73 | 5,28% | 800.939,00 |
| 05.01.2026 | 22,70 | 23,95 | 22,70 | 23,49 | 6,00% | 722.456,00 |
| 02.01.2026 | 21,02 | 22,29 | 20,99 | 22,16 | 9,76% | 642.906,00 |
| 31.12.2025 | 20,45 | 20,95 | 19,90 | 20,19 | -0,74% | 880.538,00 |
| 30.12.2025 | 20,60 | 20,82 | 20,30 | 20,34 | -0,10% | 483.398,00 |
| 29.12.2025 | 21,06 | 21,27 | 20,24 | 20,36 | -5,13% | 522.377,00 |
| 26.12.2025 | 22,14 | 22,14 | 21,01 | 21,46 | -2,76% | 347.589,00 |
| 24.12.2025 | 22,32 | 22,66 | 21,72 | 22,07 | -3,07% | 317.494,00 |
| 23.12.2025 | 22,16 | 22,84 | 21,90 | 22,77 | 0,71% | 314.825,00 |
| 22.12.2025 | 22,49 | 23,20 | 21,96 | 22,61 | 3,74% | 493.027,00 |
| 19.12.2025 | 21,48 | 22,49 | 21,48 | 21,80 | 1,54% | 570.530,00 |
| 18.12.2025 | 22,48 | 22,89 | 21,45 | 21,47 | -0,09% | 425.933,00 |
| 17.12.2025 | 22,71 | 22,98 | 21,34 | 21,49 | -1,81% | 556.192,00 |
| 16.12.2025 | 22,45 | 23,31 | 21,62 | 21,88 | -4,52% | 653.116,00 |
| 15.12.2025 | 24,66 | 24,66 | 22,65 | 22,92 | -6,39% | 684.587,00 |
| 12.12.2025 | 26,14 | 26,20 | 24,26 | 24,48 | -7,38% | 476.046,00 |
| 11.12.2025 | 25,53 | 26,53 | 24,66 | 26,43 | 2,24% | 526.699,00 |
| 10.12.2025 | 24,38 | 25,85 | 24,16 | 25,85 | 5,42% | 627.757,00 |
| 09.12.2025 | 23,49 | 24,75 | 23,12 | 24,52 | 2,72% | 341.505,00 |
| 08.12.2025 | 25,05 | 25,14 | 22,60 | 23,87 | -3,52% | 770.150,00 |
| 05.12.2025 | 25,61 | 25,75 | 24,68 | 24,74 | -2,98% | 398.458,00 |
| 04.12.2025 | 24,45 | 25,88 | 24,33 | 25,50 | 2,99% | 578.898,00 |
| 03.12.2025 | 22,60 | 25,13 | 22,22 | 24,76 | 10,24% | 753.530,00 |
| 02.12.2025 | 22,77 | 23,13 | 22,20 | 22,46 | -0,20% | 505.985,00 |
| 01.12.2025 | 22,32 | 23,41 | 21,96 | 22,51 | -2,02% | 605.914,00 |
| 28.11.2025 | 23,30 | 23,36 | 22,80 | 22,97 | 0,35% | 336.707,00 |
| 26.11.2025 | 21,67 | 23,16 | 21,23 | 22,89 | 6,47% | 724.376,00 |
| 25.11.2025 | 20,59 | 21,69 | 20,12 | 21,50 | 3,07% | 633.883,00 |
| 24.11.2025 | 20,32 | 21,10 | 20,25 | 20,86 | 7,53% | 1.018.572,00 |
| 20.11.2025 | 21,15 | 21,43 | 19,27 | 19,40 | -2,22% | 738.018,00 |
| 19.11.2025 | 19,88 | 20,56 | 19,64 | 19,84 | 0,51% | 640.082,00 |
| 18.11.2025 | 19,51 | 20,34 | 19,25 | 19,74 | -1,55% | 780.824,00 |
| 17.11.2025 | 20,12 | 20,67 | 19,81 | 20,05 | -3,33% | 614.680,00 |
| 13.11.2025 | 22,87 | 23,00 | 20,68 | 20,74 | -10,68% | 940.973,00 |
| 12.11.2025 | 23,83 | 23,90 | 22,26 | 23,22 | 0,43% | 881.448,00 |
| 11.11.2025 | 24,04 | 24,11 | 22,76 | 23,12 | -6,02% | 782.789,00 |
| 10.11.2025 | 25,09 | 25,49 | 24,06 | 24,60 | 0,49% | 841.058,00 |
| 07.11.2025 | 23,01 | 24,48 | 22,66 | 24,48 | 3,42% | 798.901,00 |
| 06.11.2025 | 25,35 | 25,43 | 23,13 | 23,67 | -7,93% | 989.983,00 |
| 05.11.2025 | 25,21 | 26,06 | 24,95 | 25,71 | 3,63% | 1.129.509,00 |
| 04.11.2025 | 24,61 | 25,98 | 23,80 | 24,81 | -4,61% | 1.467.049,00 |
| 03.11.2025 | 26,57 | 27,00 | 25,62 | 26,01 | 0,08% | 1.310.810,00 |
| 31.10.2025 | 25,38 | 26,28 | 25,31 | 25,99 | 3,34% | 1.068.169,00 |
| 30.10.2025 | 26,40 | 26,54 | 24,93 | 25,15 | -6,99% | 1.166.230,00 |
| 29.10.2025 | 25,75 | 28,10 | 25,11 | 27,04 | 7,77% | 1.628.830,00 |
| 28.10.2025 | 25,30 | 26,31 | 24,85 | 25,09 | -0,20% | 1.086.168,00 |
| 27.10.2025 | 25,42 | 25,49 | 24,27 | 25,14 | 0,68% | 1.244.143,00 |
| 24.10.2025 | 25,81 | 26,00 | 24,90 | 24,97 | -0,48% | 1.141.057,00 |
| 23.10.2025 | 23,51 | 25,34 | 23,05 | 25,09 | 5,95% | 1.369.366,00 |
| 22.10.2025 | 25,05 | 25,66 | 22,61 | 23,68 | -8,64% | 1.881.038,00 |
| 21.10.2025 | 28,22 | 28,28 | 25,77 | 25,92 | -10,00% | 1.755.916,00 |
| 20.10.2025 | 25,91 | 28,87 | 25,76 | 28,80 | 16,32% | 2.626.788,00 |
| 17.10.2025 | 26,21 | 26,83 | 24,57 | 24,76 | -7,30% | 1.597.020,00 |
| 16.10.2025 | 29,70 | 29,71 | 26,67 | 26,71 | -8,78% | 1.438.619,00 |
| 15.10.2025 | 27,93 | 29,46 | 27,70 | 29,28 | 7,29% | 1.757.221,00 |
| 14.10.2025 | 24,66 | 27,98 | 23,75 | 27,29 | 6,94% | 1.828.836,00 |
| 13.10.2025 | 24,61 | 25,55 | 23,49 | 25,52 | 8,60% | 1.469.181,00 |
| 10.10.2025 | 25,04 | 25,76 | 23,45 | 23,50 | -6,56% | 2.017.022,00 |
| 09.10.2025 | 25,20 | 25,97 | 24,40 | 25,15 | -2,71% | 1.877.134,00 |
| 08.10.2025 | 25,73 | 26,85 | 25,22 | 25,85 | -1,15% | 2.344.181,00 |
| 07.10.2025 | 25,55 | 26,29 | 22,92 | 26,15 | -17,38% | 8.410.204,00 |