155,380€
-6,95%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 144,00 | 145,60 | 142,20 | 145,60 | -0,55% | 697,00 |
| 27.05.2026 | 146,40 | 149,00 | 146,40 | 146,40 | 1,67% | 442,00 |
| 26.05.2026 | 141,78 | 144,00 | 140,50 | 144,00 | -5,88% | 451,00 |
| 25.05.2026 | 150,00 | 153,50 | 150,00 | 153,00 | 6,75% | 270,00 |
| 22.05.2026 | 143,32 | 143,32 | 143,32 | 143,32 | -2,46% | - |
| 21.05.2026 | 142,82 | 146,94 | 142,82 | 146,94 | 1,02% | 86,00 |
| 20.05.2026 | 137,04 | 145,46 | 137,04 | 145,46 | 4,53% | 151,00 |
| 19.05.2026 | 136,76 | 139,16 | 134,74 | 139,16 | -1,33% | 220,00 |
| 18.05.2026 | 143,46 | 143,46 | 140,22 | 141,04 | -4,86% | 500,00 |
| 15.05.2026 | 145,00 | 150,40 | 145,00 | 148,24 | -3,26% | 220,00 |
| 14.05.2026 | 153,22 | 153,24 | 153,22 | 153,24 | -0,85% | 7,00 |
| 13.05.2026 | 154,56 | 154,56 | 154,56 | 154,56 | 5,19% | 39,00 |
| 12.05.2026 | 152,42 | 155,50 | 146,94 | 146,94 | -6,87% | 705,00 |
| 11.05.2026 | 158,94 | 158,94 | 153,26 | 157,78 | -4,50% | 364,00 |
| 08.05.2026 | 158,80 | 165,22 | 158,80 | 165,22 | 1,99% | 249,00 |
| 07.05.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -2,74% | 40,00 |
| 06.05.2026 | 160,02 | 170,00 | 160,02 | 166,56 | 4,74% | 403,00 |
| 05.05.2026 | 151,12 | 159,02 | 151,12 | 159,02 | 3,27% | 90,00 |
| 04.05.2026 | 152,64 | 157,98 | 152,64 | 153,98 | 1,44% | 190,00 |
| 30.04.2026 | 150,00 | 152,98 | 150,00 | 151,80 | -5,02% | 127,00 |
| 29.04.2026 | 154,94 | 160,16 | 154,00 | 159,82 | 3,78% | 419,00 |
| 28.04.2026 | 157,52 | 161,86 | 154,00 | 154,00 | -3,75% | 665,00 |
| 27.04.2026 | 170,46 | 170,46 | 160,00 | 160,00 | -1,05% | 2.461,00 |
| 24.04.2026 | 154,34 | 161,76 | 154,34 | 161,70 | 6,70% | 222,00 |
| 23.04.2026 | 147,10 | 151,54 | 147,10 | 151,54 | 1,03% | 100,00 |
| 22.04.2026 | 146,64 | 150,00 | 146,64 | 150,00 | 4,85% | 25,00 |
| 21.04.2026 | 143,70 | 143,70 | 143,06 | 143,06 | -3,26% | 50,00 |
| 20.04.2026 | 143,74 | 147,88 | 143,74 | 147,88 | -2,71% | 75,00 |
| 17.04.2026 | 149,52 | 152,00 | 149,52 | 152,00 | -1,14% | 65,00 |
| 16.04.2026 | 150,70 | 153,76 | 150,02 | 153,76 | 2,88% | 150,00 |
| 15.04.2026 | 145,52 | 149,46 | 145,52 | 149,46 | 2,76% | 50,00 |
| 14.04.2026 | 141,96 | 146,30 | 141,96 | 145,44 | 7,13% | 225,00 |
| 13.04.2026 | 130,46 | 135,76 | 130,46 | 135,76 | -0,80% | 70,00 |
| 10.04.2026 | 136,00 | 136,86 | 136,00 | 136,86 | 1,78% | 188,00 |
| 09.04.2026 | 131,92 | 134,46 | 131,92 | 134,46 | -2,07% | 70,00 |
| 08.04.2026 | 137,00 | 138,30 | 136,50 | 137,30 | 16,06% | 224,00 |
| 07.04.2026 | 119,32 | 121,28 | 118,30 | 118,30 | -0,59% | 60,00 |
| 02.04.2026 | 112,96 | 119,00 | 112,96 | 119,00 | -3,71% | 89,00 |
| 01.04.2026 | 120,66 | 124,52 | 120,66 | 123,58 | 7,46% | 115,00 |
| 31.03.2026 | 110,86 | 115,00 | 110,86 | 115,00 | 0,17% | 142,00 |
| 30.03.2026 | 113,50 | 114,80 | 112,28 | 114,80 | -2,73% | 35,00 |
| 27.03.2026 | 118,02 | 118,02 | 118,02 | 118,02 | -2,74% | - |
| 26.03.2026 | 122,80 | 122,80 | 121,34 | 121,34 | -3,10% | 79,00 |
| 25.03.2026 | 125,18 | 125,22 | 125,18 | 125,22 | 3,49% | 24,00 |
| 24.03.2026 | 120,44 | 121,00 | 120,44 | 121,00 | -7,72% | 15,00 |
| 23.03.2026 | 125,44 | 131,12 | 125,44 | 131,12 | 1,69% | 174,00 |
| 20.03.2026 | 128,94 | 128,94 | 128,94 | 128,94 | 0,08% | - |
| 19.03.2026 | 129,56 | 133,28 | 128,84 | 128,84 | -3,37% | 174,00 |
| 18.03.2026 | 135,28 | 135,28 | 133,34 | 133,34 | 1,48% | 40,00 |
| 17.03.2026 | 126,70 | 131,40 | 126,70 | 131,40 | -2,55% | 15,00 |
| 16.03.2026 | 130,66 | 134,90 | 130,66 | 134,84 | 5,76% | 263,00 |
| 13.03.2026 | 127,28 | 127,50 | 127,28 | 127,50 | -3,14% | 20,00 |
| 12.03.2026 | 131,56 | 131,68 | 131,56 | 131,64 | -2,13% | 114,00 |
| 11.03.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -0,37% | - |
| 10.03.2026 | 130,38 | 135,00 | 130,38 | 135,00 | 3,05% | 60,00 |
| 09.03.2026 | 121,02 | 132,86 | 121,00 | 131,00 | -3,45% | 342,00 |
| 06.03.2026 | 138,30 | 140,02 | 135,68 | 135,68 | -0,66% | 225,00 |
| 05.03.2026 | 138,04 | 138,12 | 136,58 | 136,58 | -5,83% | 100,00 |
| 04.03.2026 | 133,20 | 145,10 | 133,20 | 145,04 | 4,84% | 245,00 |