150,000€
4,66%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 151,50 | 151,50 | 150,00 | 150,11 | 4,74% | 100,00 |
| 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 |
| 03.03.2026 | 138,16 | 138,34 | 131,72 | 138,34 | 0,04% | 155,00 |
| 02.03.2026 | 138,50 | 138,50 | 138,06 | 138,28 | -6,54% | 373,00 |
| 27.02.2026 | 143,70 | 147,96 | 143,70 | 147,96 | -3,91% | 71,00 |
| 26.02.2026 | 153,98 | 153,98 | 153,98 | 153,98 | -3,97% | 31,00 |
| 25.02.2026 | 154,54 | 160,34 | 154,54 | 160,34 | 6,74% | 107,00 |
| 24.02.2026 | 143,04 | 150,22 | 143,04 | 150,22 | 4,76% | 302,00 |
| 23.02.2026 | 143,50 | 143,50 | 137,28 | 143,40 | 1,73% | 295,00 |
| 20.02.2026 | 137,60 | 140,96 | 137,40 | 140,96 | 0,31% | 286,00 |
| 19.02.2026 | 140,02 | 143,16 | 139,46 | 140,52 | -7,17% | 350,00 |
| 18.02.2026 | 147,20 | 151,38 | 145,62 | 151,38 | 0,88% | 455,00 |
| 17.02.2026 | 145,72 | 150,06 | 145,72 | 150,06 | 2,23% | 13,00 |
| 16.02.2026 | 151,30 | 151,30 | 146,78 | 146,78 | -3,64% | 171,00 |
| 13.02.2026 | 146,00 | 152,32 | 146,00 | 152,32 | 5,05% | 316,00 |
| 12.02.2026 | 152,00 | 152,00 | 144,86 | 145,00 | -9,32% | 150,00 |
| 11.02.2026 | 152,00 | 159,90 | 152,00 | 159,90 | 3,28% | 153,00 |
| 10.02.2026 | 149,00 | 154,82 | 149,00 | 154,82 | 3,23% | 186,00 |
| 09.02.2026 | 145,26 | 149,98 | 145,26 | 149,98 | 6,96% | 200,00 |
| 06.02.2026 | 133,00 | 140,22 | 133,00 | 140,22 | 5,60% | 1.506,00 |
| 05.02.2026 | 129,08 | 132,78 | 129,08 | 132,78 | -4,89% | 63,00 |
| 04.02.2026 | 135,68 | 139,60 | 135,68 | 139,60 | 0,69% | 40,00 |
| 03.02.2026 | 139,68 | 143,00 | 138,64 | 138,64 | 0,35% | 110,00 |
| 02.02.2026 | 130,66 | 138,16 | 130,04 | 138,16 | 1,16% | 200,00 |
| 30.01.2026 | 139,90 | 140,18 | 136,58 | 136,58 | -5,83% | 258,00 |
| 29.01.2026 | 147,98 | 147,98 | 144,04 | 145,04 | -9,91% | 336,00 |
| 28.01.2026 | 156,00 | 161,00 | 150,06 | 161,00 | 15,46% | 1.325,00 |
| 27.01.2026 | 136,50 | 139,44 | 134,04 | 139,44 | 7,26% | 505,00 |
| 26.01.2026 | 127,08 | 131,04 | 127,08 | 130,00 | 1,29% | 298,00 |
| 23.01.2026 | 124,28 | 128,48 | 124,28 | 128,34 | 2,74% | 120,00 |
| 22.01.2026 | 121,32 | 124,92 | 121,32 | 124,92 | 3,84% | 8,00 |
| 21.01.2026 | 115,68 | 120,30 | 115,68 | 120,30 | 8,09% | 300,00 |
| 20.01.2026 | 114,50 | 114,50 | 111,30 | 111,30 | -9,05% | 140,00 |
| 19.01.2026 | 122,52 | 122,52 | 117,68 | 122,38 | -2,10% | 223,00 |
| 16.01.2026 | 121,68 | 125,00 | 121,68 | 125,00 | 0,81% | 5,00 |
| 15.01.2026 | 120,10 | 124,00 | 120,10 | 124,00 | -0,32% | 100,00 |
| 14.01.2026 | 122,56 | 126,24 | 122,56 | 124,40 | 6,03% | 71,00 |
| 13.01.2026 | 117,32 | 117,32 | 117,32 | 117,32 | 0,46% | - |
| 12.01.2026 | 113,16 | 117,00 | 113,16 | 116,78 | 7,37% | 269,00 |
| 09.01.2026 | 108,84 | 108,84 | 108,76 | 108,76 | -2,21% | 40,00 |
| 08.01.2026 | 108,28 | 111,98 | 108,28 | 111,22 | -2,69% | 195,00 |
| 07.01.2026 | 114,78 | 114,78 | 111,04 | 114,30 | -3,95% | 27,00 |
| 06.01.2026 | 115,72 | 119,30 | 115,72 | 119,00 | 1,41% | 257,00 |
| 05.01.2026 | 113,66 | 117,34 | 113,66 | 117,34 | 6,32% | 21,00 |
| 02.01.2026 | 108,90 | 110,36 | 108,88 | 110,36 | 4,87% | 410,00 |
| 30.12.2025 | 105,24 | 105,24 | 105,24 | 105,24 | -0,70% | - |