123,300$
-4,50%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 123,01 | 129,92 | 116,50 | 123,30 | -4,50% | 2.995.658,00 |
| 12.08.2026 | 124,00 | 133,35 | 119,02 | 129,11 | 10,18% | 3.133.072,00 |
| 11.08.2026 | 106,45 | 118,50 | 104,32 | 117,18 | 10,36% | 2.512.415,00 |
| 10.08.2026 | 105,38 | 112,61 | 102,10 | 106,18 | 3,00% | 3.070.535,00 |
| 07.08.2026 | 101,30 | 105,87 | 95,70 | 103,09 | 3,42% | 1.570.062,00 |
| 06.08.2026 | 95,01 | 106,49 | 92,95 | 99,68 | 1,14% | 1.521.116,00 |
| 05.08.2026 | 107,40 | 109,13 | 98,50 | 98,56 | -10,24% | 1.888.970,00 |
| 04.08.2026 | 96,81 | 110,99 | 94,20 | 109,81 | 19,70% | 3.473.274,00 |
| 03.08.2026 | 75,61 | 92,52 | 75,20 | 91,73 | 14,66% | 2.355.219,00 |
| 31.07.2026 | 84,22 | 86,00 | 75,70 | 80,00 | 4,11% | 2.107.653,00 |
| 30.07.2026 | 71,65 | 77,40 | 68,92 | 76,84 | 17,46% | 2.443.400,00 |
| 29.07.2026 | 69,89 | 72,34 | 63,81 | 65,42 | -6,57% | 2.430.441,00 |
| 28.07.2026 | 72,09 | 72,09 | 65,28 | 70,02 | -9,56% | 2.780.473,00 |
| 27.07.2026 | 76,80 | 77,77 | 71,61 | 77,43 | 1,47% | 2.244.953,00 |
| 24.07.2026 | 86,86 | 87,46 | 75,51 | 76,30 | -13,90% | 2.698.818,00 |
| 23.07.2026 | 93,00 | 97,15 | 87,41 | 88,62 | -5,21% | 1.925.109,00 |
| 22.07.2026 | 96,62 | 101,22 | 93,33 | 93,49 | -5,48% | 2.713.803,00 |
| 21.07.2026 | 83,25 | 99,17 | 83,17 | 98,91 | 27,86% | 5.173.486,00 |
| 20.07.2026 | 84,18 | 88,89 | 75,20 | 77,36 | -4,55% | 3.336.168,00 |
| 17.07.2026 | 79,28 | 88,30 | 76,75 | 81,05 | -3,70% | 5.075.377,00 |
| 16.07.2026 | 84,94 | 87,73 | 79,69 | 84,16 | -4,11% | 4.278.518,00 |
| 15.07.2026 | 98,16 | 110,20 | 86,28 | 87,77 | 21,89% | 12.920.415,00 |
| 14.07.2026 | 73,31 | 73,92 | 68,23 | 72,01 | 5,87% | 3.273.852,00 |
| 13.07.2026 | 69,59 | 71,49 | 67,23 | 68,02 | -6,32% | 1.423.004,00 |
| 10.07.2026 | 73,04 | 74,40 | 70,76 | 72,61 | -4,72% | 1.312.518,00 |
| 09.07.2026 | 79,15 | 79,49 | 74,46 | 76,21 | 12,35% | 2.611.439,00 |
| 08.07.2026 | 65,38 | 68,47 | 63,32 | 67,83 | 1,33% | 1.491.516,00 |
| 07.07.2026 | 66,41 | 70,89 | 63,51 | 66,94 | -7,44% | 2.415.482,00 |
| 06.07.2026 | 72,42 | 77,69 | 69,27 | 72,32 | 3,37% | 2.120.691,00 |
| 02.07.2026 | 84,32 | 85,00 | 66,26 | 69,96 | -17,11% | 3.480.299,00 |
| 01.07.2026 | 90,27 | 92,04 | 84,23 | 84,40 | -12,14% | 1.339.956,00 |
| 30.06.2026 | 95,50 | 100,70 | 94,00 | 96,06 | 1,36% | 1.182.897,00 |
| 29.06.2026 | 91,70 | 95,89 | 86,15 | 94,77 | 3,22% | 1.194.258,00 |
| 26.06.2026 | 95,50 | 95,99 | 88,09 | 91,81 | -7,10% | 2.346.645,00 |
| 25.06.2026 | 102,60 | 102,60 | 91,48 | 98,83 | 3,81% | 1.031.779,00 |
| 24.06.2026 | 102,61 | 102,61 | 91,30 | 95,20 | -7,02% | 1.427.703,00 |
| 23.06.2026 | 103,49 | 107,29 | 101,00 | 102,39 | -9,65% | 1.521.714,00 |
| 22.06.2026 | 116,28 | 117,33 | 110,30 | 113,33 | -1,71% | 1.084.516,00 |
| 18.06.2026 | 119,45 | 121,05 | 111,59 | 115,30 | 2,41% | 1.398.736,00 |
| 17.06.2026 | 114,46 | 123,48 | 111,03 | 112,59 | 7,39% | 2.019.108,00 |
| 16.06.2026 | 113,66 | 118,69 | 104,46 | 104,84 | -9,53% | 1.252.266,00 |
| 15.06.2026 | 118,32 | 126,62 | 115,39 | 115,89 | 6,88% | 1.605.535,00 |
| 12.06.2026 | 103,22 | 112,50 | 101,20 | 108,43 | 5,24% | 1.396.229,00 |
| 11.06.2026 | 96,06 | 103,45 | 92,34 | 103,03 | 10,41% | 1.468.535,00 |
| 10.06.2026 | 93,00 | 104,44 | 90,70 | 93,32 | -1,05% | 2.047.291,00 |
| 09.06.2026 | 99,73 | 106,54 | 84,62 | 94,31 | -1,33% | 2.348.892,00 |
| 08.06.2026 | 105,00 | 105,00 | 93,65 | 95,58 | -2,92% | 1.804.975,00 |
| 05.06.2026 | 110,32 | 111,79 | 96,90 | 98,45 | -15,57% | 2.309.143,00 |
| 04.06.2026 | 105,34 | 119,47 | 103,18 | 116,60 | 1,75% | 1.747.023,00 |
| 03.06.2026 | 113,00 | 121,80 | 111,20 | 114,59 | 1,39% | 2.726.960,00 |
| 02.06.2026 | 99,65 | 114,02 | 97,81 | 113,02 | 20,73% | 2.557.697,00 |
| 01.06.2026 | 88,17 | 93,74 | 86,58 | 93,61 | 1,39% | 1.507.345,00 |
| 29.05.2026 | 101,37 | 101,50 | 90,77 | 92,33 | -7,52% | 1.806.179,00 |
| 28.05.2026 | 103,30 | 104,92 | 98,30 | 99,84 | -3,82% | 1.574.652,00 |
| 27.05.2026 | 108,44 | 112,00 | 101,41 | 103,81 | -5,46% | 2.797.716,00 |
| 26.05.2026 | 99,00 | 111,57 | 97,22 | 109,81 | 15,57% | 2.675.601,00 |
| 22.05.2026 | 92,65 | 97,15 | 90,14 | 95,02 | 4,10% | 1.864.741,00 |
| 21.05.2026 | 81,99 | 92,60 | 80,01 | 91,28 | 10,76% | 1.965.700,00 |
| 20.05.2026 | 86,10 | 86,50 | 80,55 | 82,41 | 1,57% | 1.682.884,00 |
| 19.05.2026 | 81,69 | 85,49 | 76,76 | 81,14 | -2,94% | 2.759.764,00 |
| 18.05.2026 | 98,98 | 99,75 | 81,30 | 83,60 | -15,88% | 3.910.326,00 |
| 15.05.2026 | 99,63 | 103,47 | 94,53 | 99,39 | -6,49% | 2.172.365,00 |
| 14.05.2026 | 102,86 | 108,75 | 99,15 | 106,28 | 2,95% | 2.103.907,00 |
| 13.05.2026 | 102,35 | 106,40 | 92,75 | 103,23 | 6,73% | 3.202.332,00 |
| 12.05.2026 | 99,50 | 104,51 | 91,22 | 96,72 | -7,50% | 3.667.410,00 |
| 11.05.2026 | 99,96 | 107,00 | 94,81 | 104,56 | 7,54% | 2.957.084,00 |
| 08.05.2026 | 94,00 | 103,83 | 90,19 | 97,23 | 6,54% | 3.810.643,00 |
| 07.05.2026 | 95,27 | 98,37 | 89,31 | 91,26 | -5,65% | 1.930.372,00 |
| 06.05.2026 | 91,01 | 97,17 | 86,32 | 96,73 | 6,08% | 2.230.759,00 |
| 05.05.2026 | 87,17 | 93,14 | 84,99 | 91,19 | 6,52% | 2.210.418,00 |
| 04.05.2026 | 95,68 | 99,43 | 84,12 | 85,61 | -8,02% | 4.031.203,00 |
| 01.05.2026 | 89,28 | 94,88 | 86,04 | 93,07 | 2,77% | 2.110.739,00 |
| 30.04.2026 | 87,35 | 90,84 | 82,65 | 90,56 | 10,70% | 3.048.362,00 |
| 29.04.2026 | 83,80 | 85,38 | 78,04 | 81,81 | -0,75% | 2.257.196,00 |
| 28.04.2026 | 81,36 | 86,50 | 76,71 | 82,43 | -6,84% | 4.544.744,00 |
| 27.04.2026 | 93,62 | 94,43 | 85,26 | 88,48 | -7,73% | 3.726.404,00 |
| 24.04.2026 | 98,50 | 102,48 | 94,53 | 95,89 | 0,40% | 2.608.858,00 |
| 23.04.2026 | 95,00 | 98,88 | 89,80 | 95,51 | -1,90% | 2.434.081,00 |
| 22.04.2026 | 96,40 | 101,99 | 91,60 | 97,36 | 3,88% | 3.691.300,00 |
| 21.04.2026 | 90,20 | 99,67 | 89,10 | 93,72 | 3,96% | 4.789.671,00 |
| 20.04.2026 | 84,34 | 92,20 | 82,55 | 90,15 | 7,50% | 3.942.368,00 |
| 17.04.2026 | 84,27 | 85,01 | 79,12 | 83,86 | 3,83% | 3.885.395,00 |
| 16.04.2026 | 84,66 | 91,43 | 80,61 | 80,77 | 10,27% | 8.410.903,00 |
| 15.04.2026 | 73,08 | 75,88 | 69,58 | 73,25 | -1,52% | 2.653.248,00 |
| 14.04.2026 | 73,50 | 74,72 | 68,50 | 74,38 | 3,88% | 2.688.152,00 |
| 13.04.2026 | 68,99 | 74,53 | 68,69 | 71,60 | 1,66% | 3.348.759,00 |
| 10.04.2026 | 70,18 | 72,50 | 65,60 | 70,43 | 2,28% | 5.250.050,00 |
| 09.04.2026 | 62,49 | 70,26 | 62,00 | 68,86 | 9,15% | 7.218.870,00 |
| 08.04.2026 | 57,50 | 66,28 | 54,89 | 63,09 | 25,38% | 10.678.442,00 |
| 07.04.2026 | 49,42 | 53,10 | 48,70 | 50,32 | -3,53% | 5.067.469,00 |
| 06.04.2026 | 45,30 | 52,62 | 44,81 | 52,16 | 17,69% | 7.866.365,00 |
| 02.04.2026 | 36,23 | 44,50 | 35,65 | 44,32 | 11,92% | 3.642.103,00 |
| 01.04.2026 | 38,20 | 40,73 | 37,73 | 39,60 | 6,80% | 3.099.592,00 |
| 31.03.2026 | 33,51 | 37,52 | 33,00 | 37,08 | 23,13% | 3.298.452,00 |
| 30.03.2026 | 33,79 | 33,88 | 29,13 | 30,12 | -7,40% | 1.519.600,00 |
| 27.03.2026 | 34,32 | 35,18 | 32,18 | 32,52 | -5,90% | 1.452.569,00 |
| 26.03.2026 | 37,25 | 37,74 | 34,56 | 34,56 | -11,45% | 1.238.192,00 |
| 25.03.2026 | 40,16 | 41,09 | 38,29 | 39,03 | -0,43% | 1.139.528,00 |
| 24.03.2026 | 36,23 | 40,00 | 36,01 | 39,20 | 5,55% | 1.417.632,00 |
| 23.03.2026 | 36,26 | 37,80 | 33,69 | 37,14 | 7,62% | 1.752.302,00 |