91,280$
10,76%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 37,72 | 37,81 | 33,40 | 34,51 | -8,53% | 1.743.447,00 |
| 19.03.2026 | 34,90 | 37,99 | 33,75 | 37,73 | 4,03% | 1.445.988,00 |
| 18.03.2026 | 37,67 | 38,39 | 35,53 | 36,27 | -2,21% | 1.094.840,00 |
| 17.03.2026 | 36,80 | 38,42 | 36,40 | 37,09 | -1,04% | 892.661,00 |
| 16.03.2026 | 38,00 | 39,32 | 36,88 | 37,48 | 5,07% | 1.265.400,00 |
| 13.03.2026 | 38,39 | 39,97 | 34,63 | 35,67 | -5,37% | 1.559.057,00 |
| 12.03.2026 | 41,27 | 41,47 | 37,41 | 37,70 | -11,20% | 1.459.072,00 |
| 11.03.2026 | 42,00 | 45,20 | 41,01 | 42,45 | 1,19% | 1.297.186,00 |
| 10.03.2026 | 40,08 | 45,75 | 40,08 | 41,95 | 2,62% | 2.254.757,00 |
| 09.03.2026 | 36,49 | 40,93 | 36,30 | 40,88 | 14,93% | 1.600.378,00 |
| 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 | 14,37% | 2.574.739,00 |
| 23.02.2026 | 33,47 | 37,18 | 33,19 | 34,30 | 2,08% | 1.747.323,00 |
| 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 |