198,100€
-11,58%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 194,62 | 198,30 | 190,50 | 194,50 | -13,19% | 212,00 |
| 14.10.2026 | 228,50 | 230,00 | 224,05 | 224,05 | -2,54% | 340,00 |
| 13.10.2026 | 224,60 | 229,90 | 224,60 | 229,90 | 1,28% | 17,00 |
| 12.10.2026 | 233,00 | 236,95 | 227,00 | 227,00 | -1,15% | 363,00 |
| 09.10.2026 | 229,90 | 236,90 | 229,45 | 229,65 | 4,17% | 324,00 |
| 08.10.2026 | 231,55 | 232,40 | 220,45 | 220,45 | -2,86% | 141,00 |
| 07.10.2026 | 230,55 | 234,40 | 226,75 | 226,95 | -4,06% | 230,00 |
| 06.10.2026 | 234,05 | 241,40 | 234,05 | 236,55 | 3,86% | 212,00 |
| 05.10.2026 | 230,00 | 232,95 | 225,20 | 227,75 | 1,45% | 104,00 |
| 02.10.2026 | 214,00 | 224,85 | 212,05 | 224,50 | 8,45% | 176,00 |
| 01.10.2026 | 205,05 | 209,90 | 205,05 | 207,00 | 6,76% | 120,00 |
| 30.09.2026 | 189,18 | 193,90 | 189,18 | 193,90 | 1,52% | 2,00 |
| 29.09.2026 | 186,00 | 191,00 | 186,00 | 191,00 | -0,79% | 1,00 |
| 28.09.2026 | 193,36 | 193,36 | 192,52 | 192,52 | 1,10% | 26,00 |
| 25.09.2026 | 185,52 | 190,96 | 185,52 | 190,42 | 4,63% | 80,00 |
| 24.09.2026 | 186,26 | 186,26 | 178,78 | 182,00 | -5,41% | 63,00 |
| 23.09.2026 | 187,02 | 192,40 | 187,02 | 192,40 | 0,49% | 10,00 |
| 22.09.2026 | 186,18 | 191,48 | 185,02 | 191,46 | 3,01% | 177,00 |
| 21.09.2026 | 173,46 | 185,86 | 173,46 | 185,86 | 4,12% | 143,00 |
| 18.09.2026 | 182,22 | 182,22 | 173,46 | 178,50 | 2,30% | 104,00 |
| 17.09.2026 | 170,00 | 174,48 | 169,52 | 174,48 | 0,60% | 461,00 |
| 16.09.2026 | 171,72 | 173,44 | 167,32 | 173,44 | 4,09% | 125,00 |
| 15.09.2026 | 170,96 | 172,90 | 164,72 | 166,62 | -2,45% | 16,00 |
| 14.09.2026 | 177,38 | 177,38 | 170,00 | 170,80 | -6,55% | 61,00 |
| 11.09.2026 | 178,46 | 182,78 | 178,46 | 182,78 | -0,85% | 228,00 |
| 10.09.2026 | 186,26 | 191,46 | 184,34 | 184,34 | -1,04% | 47,00 |
| 09.09.2026 | 181,16 | 186,46 | 181,04 | 186,28 | -3,72% | 108,00 |
| 08.09.2026 | 190,52 | 193,76 | 190,52 | 193,48 | 1,76% | 28,00 |
| 07.09.2026 | 185,86 | 192,98 | 185,86 | 190,14 | 3,30% | 81,00 |
| 04.09.2026 | 179,30 | 187,34 | 177,66 | 184,06 | 4,82% | 117,00 |
| 03.09.2026 | 175,60 | 175,60 | 175,60 | 175,60 | 0,61% | - |
| 02.09.2026 | 173,60 | 176,04 | 171,96 | 174,54 | -0,55% | 231,00 |
| 01.09.2026 | 184,26 | 184,26 | 173,64 | 175,50 | -4,09% | 242,00 |
| 31.08.2026 | 180,00 | 186,50 | 180,00 | 182,98 | -5,14% | 18,00 |
| 28.08.2026 | 191,90 | 192,90 | 190,52 | 192,90 | 3,71% | 62,00 |
| 27.08.2026 | 184,02 | 190,90 | 184,02 | 186,00 | -4,32% | 25,00 |
| 26.08.2026 | 190,00 | 194,40 | 190,00 | 194,40 | 3,15% | 1,00 |
| 25.08.2026 | 185,78 | 188,46 | 185,78 | 188,46 | 3,55% | 25,00 |
| 24.08.2026 | 188,80 | 188,94 | 181,26 | 182,00 | -5,81% | 53,00 |
| 21.08.2026 | 190,02 | 197,46 | 188,70 | 193,22 | 2,03% | 562,00 |
| 20.08.2026 | 187,28 | 195,44 | 186,26 | 189,38 | -3,38% | 138,00 |
| 19.08.2026 | 190,00 | 197,28 | 190,00 | 196,00 | 3,62% | 75,00 |
| 18.08.2026 | 204,50 | 204,50 | 187,60 | 189,16 | -7,50% | 563,00 |
| 17.08.2026 | 208,00 | 208,95 | 204,50 | 204,50 | 1,59% | 433,00 |
| 14.08.2026 | 197,22 | 205,45 | 195,64 | 201,30 | 0,32% | 61,00 |
| 13.08.2026 | 193,38 | 200,65 | 190,82 | 200,65 | 4,61% | 445,00 |
| 12.08.2026 | 186,58 | 193,50 | 185,00 | 191,80 | -1,67% | 44,00 |
| 11.08.2026 | 184,70 | 195,06 | 184,70 | 195,06 | 4,88% | 145,00 |
| 10.08.2026 | 181,00 | 189,98 | 181,00 | 185,98 | 2,80% | 266,00 |
| 07.08.2026 | 171,64 | 180,92 | 171,64 | 180,92 | -0,59% | 51,00 |
| 06.08.2026 | 177,04 | 182,00 | 177,04 | 182,00 | -3,89% | 59,00 |
| 05.08.2026 | 181,88 | 189,86 | 181,88 | 189,36 | 5,74% | 121,00 |
| 04.08.2026 | 169,52 | 179,08 | 169,52 | 179,08 | 7,84% | 41,00 |
| 03.08.2026 | 170,96 | 178,30 | 166,06 | 166,06 | -3,62% | 37,00 |
| 31.07.2026 | 169,56 | 179,12 | 169,56 | 172,30 | 3,80% | 226,00 |
| 30.07.2026 | 148,18 | 166,00 | 144,06 | 166,00 | 10,02% | 143,00 |
| 29.07.2026 | 133,02 | 150,88 | 133,02 | 150,88 | 10,15% | 141,00 |
| 28.07.2026 | 138,56 | 142,92 | 134,16 | 136,98 | -12,20% | 147,00 |
| 27.07.2026 | 149,76 | 156,02 | 149,76 | 156,02 | 2,98% | 1,00 |
| 24.07.2026 | 157,92 | 157,92 | 151,50 | 151,50 | -9,27% | 76,00 |
| 23.07.2026 | 162,94 | 166,98 | 162,94 | 166,98 | 5,68% | 2,00 |
| 22.07.2026 | 157,80 | 163,82 | 157,00 | 158,00 | -0,33% | 256,00 |
| 21.07.2026 | 157,54 | 163,00 | 157,54 | 158,52 | 5,41% | 9,00 |
| 20.07.2026 | 150,02 | 150,38 | 150,02 | 150,38 | -0,84% | 102,00 |
| 17.07.2026 | 147,88 | 151,76 | 144,54 | 151,66 | -1,53% | 151,00 |
| 16.07.2026 | 156,70 | 156,70 | 154,02 | 154,02 | -3,74% | 15,00 |
| 15.07.2026 | 166,70 | 171,98 | 160,00 | 160,00 | -5,70% | 69,00 |
| 14.07.2026 | 157,28 | 169,68 | 157,28 | 169,68 | 6,45% | 69,00 |
| 13.07.2026 | 158,72 | 159,40 | 158,72 | 159,40 | -1,97% | 61,00 |
| 10.07.2026 | 160,60 | 162,60 | 160,60 | 162,60 | 4,65% | 1,00 |
| 09.07.2026 | 154,98 | 163,20 | 154,98 | 155,38 | 0,78% | 23,00 |
| 08.07.2026 | 148,92 | 154,18 | 145,00 | 154,18 | 1,23% | 218,00 |
| 07.07.2026 | 160,00 | 160,00 | 152,30 | 152,30 | -6,80% | 19,00 |
| 06.07.2026 | 158,00 | 163,42 | 158,00 | 163,42 | 1,88% | 11,00 |
| 03.07.2026 | 156,08 | 163,14 | 156,08 | 160,40 | 5,53% | 6,00 |
| 02.07.2026 | 155,42 | 161,00 | 152,00 | 152,00 | -7,60% | 368,00 |
| 01.07.2026 | 177,62 | 177,62 | 164,50 | 164,50 | -9,62% | 204,00 |
| 30.06.2026 | 174,32 | 182,00 | 174,32 | 182,00 | 6,88% | 16,00 |
| 29.06.2026 | 170,28 | 170,28 | 170,28 | 170,28 | -5,75% | - |
| 26.06.2026 | 172,52 | 180,66 | 172,52 | 180,66 | -3,90% | 2,00 |
| 25.06.2026 | 190,56 | 200,10 | 185,00 | 188,00 | 11,23% | 481,00 |
| 24.06.2026 | 169,02 | 169,02 | 169,02 | 169,02 | 3,68% | - |
| 23.06.2026 | 166,04 | 170,00 | 163,02 | 163,02 | -8,93% | 241,00 |
| 22.06.2026 | 172,54 | 179,00 | 170,04 | 179,00 | 1,81% | 345,00 |
| 19.06.2026 | 168,00 | 175,84 | 167,54 | 175,82 | 4,26% | 211,00 |
| 18.06.2026 | 161,02 | 168,66 | 161,02 | 168,64 | 2,74% | 340,00 |
| 17.06.2026 | 160,02 | 164,14 | 160,02 | 164,14 | 1,01% | 90,00 |
| 16.06.2026 | 161,62 | 162,54 | 160,68 | 162,50 | 1,56% | 285,00 |
| 15.06.2026 | 158,98 | 160,00 | 155,68 | 160,00 | 4,17% | 368,00 |
| 12.06.2026 | 145,24 | 153,60 | 145,24 | 153,60 | 7,76% | 115,00 |
| 11.06.2026 | 134,10 | 142,54 | 134,10 | 142,54 | 7,50% | 40,00 |
| 10.06.2026 | 134,70 | 134,70 | 132,60 | 132,60 | -2,50% | 75,00 |
| 09.06.2026 | 139,70 | 139,70 | 135,00 | 136,00 | -4,87% | 175,00 |
| 08.06.2026 | 133,64 | 142,96 | 133,64 | 142,96 | 4,73% | 240,00 |
| 05.06.2026 | 143,02 | 143,02 | 136,50 | 136,50 | -8,38% | 162,00 |
| 04.06.2026 | 153,96 | 153,96 | 147,72 | 148,98 | 0,58% | 86,00 |
| 03.06.2026 | 147,56 | 150,98 | 147,56 | 148,12 | 1,61% | 153,00 |
| 02.06.2026 | 138,84 | 145,78 | 138,84 | 145,78 | 3,42% | 47,00 |
| 01.06.2026 | 137,54 | 141,10 | 136,44 | 140,96 | -1,96% | 556,00 |
| 29.05.2026 | 139,08 | 143,78 | 139,06 | 143,78 | -1,25% | 386,00 |