12,120$
-0,82%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,39 | 12,55 | 12,10 | 12,12 | -0,82% | 524.304,00 |
| 03.12.2024 | 12,58 | 12,59 | 12,19 | 12,22 | -3,78% | 639.292,00 |
| 02.12.2024 | 11,87 | 12,83 | 11,78 | 12,70 | 6,81% | 1.042.868,00 |
| 29.11.2024 | 11,81 | 12,22 | 11,78 | 11,89 | 1,36% | 361.874,00 |
| 27.11.2024 | 12,00 | 12,23 | 11,71 | 11,73 | -1,43% | 557.092,00 |
| 26.11.2024 | 12,59 | 12,60 | 11,77 | 11,90 | -6,08% | 769.701,00 |
| 25.11.2024 | 12,45 | 12,93 | 12,40 | 12,67 | 4,19% | 767.627,00 |
| 22.11.2024 | 11,73 | 12,30 | 11,69 | 12,16 | 7,90% | 593.312,00 |
| 20.11.2024 | 11,12 | 11,30 | 10,97 | 11,27 | 0,99% | 442.468,00 |
| 19.11.2024 | 11,17 | 11,41 | 11,07 | 11,16 | -0,89% | 562.145,00 |
| 18.11.2024 | 10,75 | 11,40 | 10,64 | 11,26 | 4,45% | 681.215,00 |
| 15.11.2024 | 11,08 | 11,34 | 10,68 | 10,78 | -4,01% | 1.065.387,00 |
| 14.11.2024 | 11,80 | 11,87 | 11,15 | 11,23 | -4,26% | 1.171.543,00 |
| 13.11.2024 | 11,94 | 12,10 | 11,56 | 11,73 | -2,25% | 1.122.077,00 |
| 12.11.2024 | 12,21 | 12,35 | 11,73 | 12,00 | -4,37% | 827.587,00 |
| 11.11.2024 | 12,20 | 12,60 | 11,88 | 12,55 | 4,57% | 860.634,00 |
| 08.11.2024 | 11,98 | 12,05 | 11,54 | 12,00 | -0,17% | 1.150.761,00 |
| 07.11.2024 | 12,29 | 12,90 | 11,90 | 12,02 | -0,74% | 1.111.180,00 |
| 06.11.2024 | 12,68 | 13,05 | 11,95 | 12,11 | 0,00% | 1.280.576,00 |
| 05.11.2024 | 11,73 | 12,27 | 11,55 | 12,11 | 3,46% | 801.066,00 |
| 04.11.2024 | 12,06 | 12,31 | 11,67 | 11,71 | -3,02% | 1.175.776,00 |
| 01.11.2024 | 13,41 | 14,03 | 12,02 | 12,07 | -14,21% | 3.005.995,00 |
| 31.10.2024 | 14,73 | 14,87 | 13,86 | 14,07 | -4,87% | 1.026.403,00 |
| 30.10.2024 | 15,48 | 15,54 | 14,77 | 14,79 | -7,21% | 906.942,00 |
| 29.10.2024 | 15,86 | 16,22 | 15,52 | 15,94 | 0,63% | 618.907,00 |
| 28.10.2024 | 16,59 | 16,70 | 15,42 | 15,84 | -6,60% | 1.666.263,00 |
| 25.10.2024 | 15,70 | 17,41 | 15,70 | 16,96 | 8,93% | 1.926.073,00 |
| 24.10.2024 | 15,56 | 15,84 | 15,30 | 15,57 | 1,83% | 725.106,00 |
| 23.10.2024 | 15,91 | 16,24 | 14,81 | 15,29 | -5,03% | 999.684,00 |
| 22.10.2024 | 15,75 | 16,31 | 15,25 | 16,10 | 2,35% | 1.318.309,00 |
| 21.10.2024 | 15,57 | 15,78 | 14,93 | 15,73 | 0,32% | 1.086.232,00 |
| 18.10.2024 | 14,98 | 15,72 | 14,83 | 15,68 | 6,02% | 1.370.058,00 |
| 17.10.2024 | 14,52 | 15,43 | 14,12 | 14,79 | 4,01% | 1.804.888,00 |
| 16.10.2024 | 14,36 | 14,76 | 13,95 | 14,22 | -2,37% | 1.669.900,00 |
| 15.10.2024 | 15,67 | 16,23 | 14,42 | 14,57 | -6,99% | 1.964.789,00 |
| 14.10.2024 | 16,00 | 16,74 | 15,18 | 15,66 | -2,25% | 2.737.772,00 |
| 11.10.2024 | 15,11 | 16,65 | 13,55 | 16,02 | 20,18% | 9.377.742,00 |
| 10.10.2024 | 13,08 | 13,35 | 12,45 | 13,33 | 0,60% | 2.237.720,00 |
| 09.10.2024 | 12,55 | 13,26 | 12,49 | 13,25 | 5,58% | 992.241,00 |
| 08.10.2024 | 12,61 | 12,93 | 12,33 | 12,55 | -1,26% | 867.289,00 |
| 07.10.2024 | 12,37 | 12,93 | 12,28 | 12,71 | 3,67% | 754.422,00 |
| 04.10.2024 | 12,50 | 12,52 | 12,11 | 12,26 | 0,57% | 548.639,00 |
| 03.10.2024 | 12,20 | 12,42 | 11,95 | 12,19 | -0,89% | 744.855,00 |
| 02.10.2024 | 12,44 | 12,75 | 12,14 | 12,30 | 0,29% | 628.635,00 |
| 01.10.2024 | 12,85 | 12,86 | 12,16 | 12,27 | -4,55% | 663.652,00 |
| 30.09.2024 | 12,98 | 13,55 | 12,78 | 12,85 | -2,87% | 656.757,00 |
| 27.09.2024 | 13,34 | 13,57 | 12,97 | 13,23 | 0,76% | 653.285,00 |
| 26.09.2024 | 12,51 | 13,28 | 12,32 | 13,13 | 9,23% | 899.272,00 |
| 25.09.2024 | 12,25 | 12,39 | 11,97 | 12,02 | -2,44% | 612.909,00 |
| 24.09.2024 | 12,40 | 12,78 | 12,20 | 12,32 | 0,49% | 473.208,00 |
| 23.09.2024 | 12,32 | 12,40 | 12,06 | 12,26 | -0,41% | 529.453,00 |
| 20.09.2024 | 12,81 | 12,90 | 12,15 | 12,31 | -5,16% | 679.384,00 |
| 19.09.2024 | 12,69 | 13,23 | 12,18 | 12,98 | 7,27% | 979.841,00 |
| 18.09.2024 | 12,61 | 12,92 | 11,82 | 12,10 | -2,97% | 1.165.548,00 |
| 17.09.2024 | 12,67 | 12,85 | 12,37 | 12,47 | 0,08% | 604.398,00 |
| 16.09.2024 | 12,86 | 12,86 | 12,12 | 12,46 | -3,71% | 948.632,00 |
| 13.09.2024 | 12,97 | 13,25 | 12,85 | 12,94 | 1,41% | 600.854,00 |
| 12.09.2024 | 12,90 | 13,10 | 12,43 | 12,76 | -1,69% | 780.440,00 |
| 11.09.2024 | 13,22 | 13,67 | 12,88 | 12,98 | -1,96% | 977.048,00 |
| 10.09.2024 | 13,35 | 13,53 | 13,12 | 13,24 | -0,30% | 428.867,00 |
| 09.09.2024 | 13,59 | 13,98 | 13,27 | 13,28 | -1,85% | 584.879,00 |
| 06.09.2024 | 14,00 | 14,07 | 13,40 | 13,53 | -3,36% | 605.964,00 |
| 05.09.2024 | 13,86 | 14,80 | 13,75 | 14,00 | 6,79% | 1.189.225,00 |
| 04.09.2024 | 13,34 | 13,82 | 12,97 | 13,11 | -2,89% | 753.927,00 |
| 03.09.2024 | 14,81 | 14,95 | 13,33 | 13,50 | -11,24% | 1.035.983,00 |
| 30.08.2024 | 15,22 | 15,69 | 14,90 | 15,21 | 1,74% | 686.054,00 |
| 29.08.2024 | 14,68 | 15,44 | 14,46 | 14,95 | 3,68% | 764.977,00 |
| 28.08.2024 | 14,58 | 14,61 | 14,11 | 14,42 | -2,17% | 577.955,00 |
| 27.08.2024 | 14,77 | 14,94 | 14,25 | 14,74 | -1,14% | 627.306,00 |
| 26.08.2024 | 14,68 | 15,43 | 14,27 | 14,91 | 2,19% | 1.021.151,00 |
| 23.08.2024 | 13,68 | 14,60 | 13,62 | 14,59 | 8,48% | 822.591,00 |
| 22.08.2024 | 14,53 | 14,65 | 13,30 | 13,45 | -7,05% | 929.762,00 |
| 21.08.2024 | 14,34 | 14,66 | 14,14 | 14,47 | 2,33% | 504.605,00 |
| 20.08.2024 | 14,34 | 14,56 | 14,09 | 14,14 | -1,12% | 605.950,00 |
| 19.08.2024 | 14,65 | 14,68 | 14,01 | 14,30 | -2,59% | 657.929,00 |
| 16.08.2024 | 14,60 | 14,88 | 14,33 | 14,68 | -0,37% | 665.564,00 |
| 15.08.2024 | 14,13 | 14,99 | 13,65 | 14,74 | 8,67% | 928.130,00 |
| 14.08.2024 | 13,90 | 13,91 | 13,20 | 13,56 | -1,45% | 824.818,00 |
| 13.08.2024 | 13,34 | 13,87 | 13,20 | 13,76 | 4,64% | 636.529,00 |
| 12.08.2024 | 13,25 | 13,30 | 12,85 | 13,15 | -1,05% | 588.670,00 |
| 09.08.2024 | 13,81 | 13,97 | 13,29 | 13,29 | -4,59% | 620.067,00 |
| 08.08.2024 | 13,30 | 13,94 | 13,27 | 13,93 | 6,83% | 748.095,00 |
| 07.08.2024 | 14,25 | 14,87 | 13,04 | 13,04 | -6,72% | 897.233,00 |
| 06.08.2024 | 15,28 | 15,30 | 13,94 | 13,98 | -6,86% | 1.482.594,00 |
| 05.08.2024 | 13,55 | 15,11 | 13,26 | 15,01 | 4,31% | 1.371.158,00 |
| 02.08.2024 | 15,50 | 15,87 | 14,20 | 14,39 | -13,03% | 2.103.681,00 |
| 01.08.2024 | 18,71 | 18,71 | 16,15 | 16,55 | -12,32% | 1.650.971,00 |
| 31.07.2024 | 18,85 | 19,96 | 18,12 | 18,87 | 1,13% | 1.514.982,00 |
| 30.07.2024 | 18,55 | 18,93 | 18,07 | 18,66 | 0,65% | 1.301.242,00 |
| 29.07.2024 | 18,47 | 19,43 | 17,94 | 18,54 | 3,87% | 1.986.500,00 |
| 26.07.2024 | 18,19 | 18,54 | 17,20 | 17,85 | 1,08% | 1.146.298,00 |
| 25.07.2024 | 16,88 | 17,93 | 16,60 | 17,66 | 3,64% | 1.462.550,00 |
| 24.07.2024 | 17,57 | 18,12 | 16,97 | 17,04 | -5,65% | 1.754.308,00 |
| 23.07.2024 | 18,16 | 18,49 | 17,62 | 18,06 | -2,90% | 1.835.924,00 |
| 22.07.2024 | 19,78 | 20,25 | 17,67 | 18,60 | -2,26% | 2.721.184,00 |
| 19.07.2024 | 18,64 | 19,36 | 18,36 | 19,03 | 1,06% | 1.997.531,00 |
| 18.07.2024 | 20,78 | 20,99 | 18,16 | 18,83 | -8,64% | 4.467.196,00 |
| 17.07.2024 | 19,26 | 21,44 | 18,44 | 20,61 | 22,39% | 12.000.696,00 |
| 16.07.2024 | 16,52 | 17,23 | 16,11 | 16,84 | 2,50% | 2.601.359,00 |
| 15.07.2024 | 15,85 | 16,74 | 15,81 | 16,43 | 4,32% | 2.460.749,00 |