181,750€
3,50%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |