56,285€
5,03%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,68 | 56,23 | 52,89 | 56,23 | 4,92% | 190,00 |
| 04.11.2024 | 52,01 | 53,59 | 52,01 | 53,59 | 2,96% | 75,00 |
| 01.11.2024 | 51,99 | 52,05 | 51,99 | 52,05 | -5,81% | 14,00 |
| 31.10.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,11% | 7,00 |
| 30.10.2024 | 52,70 | 55,45 | 52,70 | 55,20 | 11,97% | 314,00 |
| 29.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 2,28% | - |
| 28.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,01% | 340,00 |
| 25.10.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -2,36% | - |
| 24.10.2024 | 48,31 | 49,80 | 48,31 | 48,39 | 2,41% | 224,00 |
| 23.10.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -4,55% | - |
| 22.10.2024 | 49,88 | 49,88 | 49,50 | 49,50 | -3,32% | 140,00 |
| 21.10.2024 | 49,69 | 51,20 | 49,69 | 51,20 | 3,12% | 800,00 |
| 18.10.2024 | 49,88 | 49,88 | 49,65 | 49,65 | 0,41% | 428,00 |
| 17.10.2024 | 50,80 | 51,05 | 49,45 | 49,45 | 1,17% | 636,00 |
| 16.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 6,25% | - |
| 15.10.2024 | 48,76 | 48,79 | 46,00 | 46,00 | -5,03% | 145,00 |
| 14.10.2024 | 48,53 | 48,93 | 47,52 | 48,44 | -0,31% | 470,00 |
| 11.10.2024 | 47,08 | 48,65 | 47,08 | 48,59 | 3,32% | 79,00 |
| 10.10.2024 | 45,36 | 47,03 | 45,36 | 47,03 | 0,91% | 100,00 |
| 09.10.2024 | 46,22 | 46,60 | 46,18 | 46,60 | 4,60% | 190,00 |
| 08.10.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 3,32% | - |
| 07.10.2024 | 43,64 | 43,64 | 43,12 | 43,12 | -2,00% | 120,00 |
| 04.10.2024 | 43,98 | 44,00 | 43,98 | 44,00 | 5,35% | 339,00 |
| 03.10.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -1,07% | - |
| 02.10.2024 | 40,68 | 42,22 | 40,68 | 42,22 | -2,95% | 180,00 |
| 01.10.2024 | 42,24 | 43,50 | 42,24 | 43,50 | 3,49% | 230,00 |
| 30.09.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -2,46% | - |
| 27.09.2024 | 43,10 | 43,10 | 43,00 | 43,10 | -1,83% | 115,00 |
| 26.09.2024 | 42,09 | 43,97 | 42,09 | 43,90 | 6,58% | 600,00 |
| 25.09.2024 | 40,47 | 41,19 | 40,47 | 41,19 | 5,51% | 180,00 |
| 24.09.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -2,45% | - |
| 23.09.2024 | 38,55 | 40,02 | 38,55 | 40,02 | 0,69% | 180,00 |
| 20.09.2024 | 39,16 | 39,75 | 39,16 | 39,75 | -0,36% | 180,00 |
| 19.09.2024 | 38,60 | 39,89 | 38,60 | 39,89 | 4,08% | 360,00 |
| 18.09.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 1,68% | - |
| 17.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -6,65% | - |
| 16.09.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 0,20% | - |
| 13.09.2024 | 40,28 | 41,45 | 40,28 | 40,30 | 2,19% | 55,00 |
| 12.09.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 3,83% | - |
| 11.09.2024 | 36,49 | 37,98 | 36,49 | 37,98 | 3,07% | 120,00 |
| 10.09.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 1,64% | - |
| 09.09.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,32% | - |
| 06.09.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -2,23% | - |
| 05.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,12% | - |
| 04.09.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -7,04% | - |
| 03.09.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -4,66% | - |
| 02.09.2024 | 41,40 | 42,45 | 41,40 | 42,45 | 4,92% | 24,00 |
| 30.08.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 3,23% | - |
| 29.08.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 0,42% | - |
| 28.08.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 4,40% | - |
| 27.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -1,27% | - |
| 26.08.2024 | 39,00 | 39,00 | 37,86 | 37,86 | -2,52% | 325,00 |
| 23.08.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -3,47% | - |
| 22.08.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 1,74% | - |
| 21.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -2,66% | - |
| 20.08.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 1,79% | - |
| 19.08.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 0,09% | - |
| 16.08.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 5,41% | - |
| 15.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -1,29% | - |
| 14.08.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -2,36% | - |
| 13.08.2024 | 37,74 | 39,25 | 37,74 | 39,25 | 10,53% | 180,00 |
| 12.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -0,03% | - |
| 09.08.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,38% | - |
| 08.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -6,99% | - |
| 07.08.2024 | 37,16 | 38,34 | 37,16 | 38,34 | 1,35% | 180,00 |
| 06.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 2,23% | - |
| 05.08.2024 | 34,59 | 37,00 | 34,59 | 37,00 | -7,22% | 150,00 |
| 02.08.2024 | 38,60 | 39,88 | 37,69 | 39,88 | 0,96% | 435,00 |
| 01.08.2024 | 41,71 | 42,30 | 39,50 | 39,50 | 3,13% | 1.357,00 |
| 31.07.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 13,03% | 300,00 |
| 30.07.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,00% | - |
| 29.07.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 5,28% | - |
| 26.07.2024 | 32,28 | 33,38 | 32,19 | 32,19 | -4,68% | 250,00 |
| 25.07.2024 | 34,01 | 34,01 | 33,77 | 33,77 | -5,34% | 102,00 |
| 24.07.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 0,78% | - |
| 23.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,43% | - |
| 22.07.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -3,06% | - |
| 19.07.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 18.07.2024 | 35,03 | 35,50 | 35,03 | 35,50 | -2,41% | 10,00 |
| 17.07.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -2,07% | - |
| 16.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,42% | - |
| 15.07.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -2,05% | - |
| 12.07.2024 | 37,30 | 37,77 | 37,30 | 37,77 | -0,07% | 10,00 |
| 11.07.2024 | 38,56 | 40,00 | 37,79 | 37,79 | -3,24% | 240,00 |
| 10.07.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 0,13% | - |
| 09.07.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 3,65% | - |
| 08.07.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,36% | - |
| 05.07.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,33% | - |
| 04.07.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 2,10% | - |
| 03.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,58% | - |
| 02.07.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -1,97% | - |
| 01.07.2024 | 36,66 | 37,39 | 36,66 | 37,39 | 1,82% | 500,00 |
| 28.06.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 2,79% | - |
| 27.06.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -3,18% | - |
| 26.06.2024 | 35,30 | 36,90 | 35,30 | 36,90 | 10,28% | 652,00 |
| 25.06.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 1,09% | - |
| 24.06.2024 | 33,50 | 33,92 | 33,10 | 33,10 | -1,46% | 76,00 |
| 21.06.2024 | 33,48 | 33,59 | 33,48 | 33,59 | -0,67% | 130,00 |
| 20.06.2024 | 33,94 | 33,94 | 33,82 | 33,82 | 2,47% | 180,00 |
| 19.06.2024 | 32,66 | 33,00 | 32,66 | 33,00 | 5,21% | 150,00 |