65,570€
-3,80%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 69,51 | 71,18 | 64,36 | 65,37 | -4,09% | 20,00 |
| 02.09.2026 | 65,80 | 68,16 | 65,80 | 68,16 | 4,32% | 107,00 |
| 01.09.2026 | 68,20 | 68,20 | 65,34 | 65,34 | -6,12% | 349,00 |
| 31.08.2026 | 69,80 | 69,80 | 69,60 | 69,60 | -8,78% | 205,00 |
| 28.08.2026 | 75,26 | 76,92 | 75,04 | 76,30 | -9,70% | 204,00 |
| 27.08.2026 | 80,84 | 84,50 | 80,84 | 84,50 | 4,45% | 12,00 |
| 26.08.2026 | 80,90 | 80,90 | 80,90 | 80,90 | -4,55% | - |
| 25.08.2026 | 84,00 | 84,76 | 84,00 | 84,76 | 3,62% | 185,00 |
| 24.08.2026 | 82,42 | 82,42 | 81,74 | 81,80 | -5,72% | 180,00 |
| 21.08.2026 | 90,12 | 90,12 | 85,82 | 86,76 | -10,11% | 175,00 |
| 20.08.2026 | 93,86 | 96,52 | 93,86 | 96,52 | 0,86% | 24,00 |
| 19.08.2026 | 101,95 | 107,90 | 95,70 | 95,70 | -10,31% | 150,00 |
| 18.08.2026 | 120,20 | 120,30 | 106,70 | 106,70 | -10,79% | 17,00 |
| 17.08.2026 | 115,40 | 119,70 | 113,00 | 119,60 | 1,31% | 270,00 |
| 14.08.2026 | 107,90 | 118,05 | 107,90 | 118,05 | 6,50% | 184,00 |
| 13.08.2026 | 110,65 | 113,70 | 110,60 | 110,85 | -2,42% | 166,00 |
| 12.08.2026 | 103,00 | 113,60 | 102,35 | 113,60 | 13,85% | 142,00 |
| 11.08.2026 | 90,78 | 99,78 | 90,78 | 99,78 | 9,38% | 140,00 |
| 10.08.2026 | 90,98 | 91,22 | 90,98 | 91,22 | 6,27% | 120,00 |
| 07.08.2026 | 85,84 | 85,84 | 85,84 | 85,84 | -4,92% | - |
| 06.08.2026 | 83,40 | 90,72 | 83,40 | 90,28 | 0,51% | 55,00 |
| 05.08.2026 | 95,00 | 95,00 | 89,30 | 89,82 | -4,77% | 330,00 |
| 04.08.2026 | 79,26 | 94,94 | 79,26 | 94,32 | 34,94% | 338,00 |
| 03.08.2026 | 69,40 | 69,90 | 69,40 | 69,90 | -0,99% | 140,00 |
| 31.07.2026 | 69,42 | 72,44 | 68,00 | 70,60 | 13,83% | 29,00 |
| 30.07.2026 | 56,26 | 62,02 | 56,26 | 62,02 | 2,85% | 202,00 |
| 29.07.2026 | 59,50 | 60,30 | 59,50 | 60,30 | 1,34% | 45,00 |
| 28.07.2026 | 63,44 | 63,72 | 59,50 | 59,50 | -7,44% | 176,00 |
| 27.07.2026 | 68,00 | 68,74 | 64,28 | 64,28 | -18,38% | 496,00 |
| 24.07.2026 | 76,04 | 78,76 | 76,04 | 78,76 | 1,26% | 75,00 |
| 23.07.2026 | 81,90 | 81,90 | 77,78 | 77,78 | -9,16% | 12,00 |
| 22.07.2026 | 85,50 | 87,28 | 85,46 | 85,62 | 19,68% | 679,00 |
| 21.07.2026 | 69,42 | 71,54 | 69,42 | 71,54 | 4,62% | 100,00 |
| 20.07.2026 | 70,10 | 75,06 | 68,38 | 68,38 | -5,00% | 576,00 |
| 17.07.2026 | 67,60 | 71,98 | 67,60 | 71,98 | 0,25% | 15,00 |
| 16.07.2026 | 75,42 | 76,20 | 71,80 | 71,80 | -7,16% | 60,00 |
| 15.07.2026 | 83,60 | 95,00 | 77,08 | 77,34 | 22,57% | 804,00 |
| 14.07.2026 | 59,80 | 63,10 | 59,80 | 63,10 | 4,44% | 177,00 |
| 13.07.2026 | 60,20 | 60,42 | 60,20 | 60,42 | -7,90% | 4,00 |
| 10.07.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -2,90% | - |
| 09.07.2026 | 58,78 | 68,98 | 58,78 | 67,56 | 18,90% | 600,00 |
| 08.07.2026 | 56,82 | 56,82 | 56,82 | 56,82 | -6,70% | - |
| 07.07.2026 | 61,00 | 61,00 | 60,90 | 60,90 | -4,84% | 60,00 |
| 06.07.2026 | 61,80 | 64,00 | 61,80 | 64,00 | 2,04% | 750,00 |
| 03.07.2026 | 62,72 | 62,72 | 62,72 | 62,72 | 4,60% | - |
| 02.07.2026 | 72,40 | 72,40 | 59,96 | 59,96 | -20,10% | 518,00 |
| 01.07.2026 | 82,90 | 82,90 | 75,04 | 75,04 | -11,72% | 16,00 |
| 30.06.2026 | 81,96 | 85,00 | 81,96 | 85,00 | 6,25% | 300,00 |
| 29.06.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,98% | - |
| 26.06.2026 | 81,62 | 81,62 | 81,62 | 81,62 | -4,34% | - |
| 25.06.2026 | 87,90 | 87,90 | 82,00 | 85,32 | -3,75% | 86,00 |
| 24.06.2026 | 88,76 | 93,34 | 88,64 | 88,64 | -3,13% | 230,00 |
| 23.06.2026 | 91,74 | 93,80 | 91,00 | 91,50 | -9,54% | 1.351,00 |
| 22.06.2026 | 98,92 | 101,15 | 98,76 | 101,15 | 1,35% | 714,00 |
| 19.06.2026 | 100,85 | 101,45 | 99,80 | 99,80 | 0,52% | 242,00 |
| 18.06.2026 | 99,28 | 99,28 | 99,28 | 99,28 | -2,52% | - |
| 17.06.2026 | 91,90 | 101,85 | 91,72 | 101,85 | 9,92% | 50,00 |
| 16.06.2026 | 98,38 | 100,00 | 92,66 | 92,66 | -9,07% | 985,00 |
| 15.06.2026 | 99,50 | 102,00 | 99,50 | 101,90 | 7,94% | 2.102,00 |
| 12.06.2026 | 87,94 | 95,00 | 87,90 | 94,40 | 15,12% | 113,00 |
| 11.06.2026 | 79,00 | 83,80 | 79,00 | 82,00 | 6,58% | 96,00 |
| 10.06.2026 | 79,12 | 79,12 | 76,94 | 76,94 | -10,99% | 20,00 |
| 09.06.2026 | 83,40 | 86,44 | 83,40 | 86,44 | 2,32% | 48,00 |
| 08.06.2026 | 86,70 | 86,70 | 84,48 | 84,48 | -11,63% | 29,00 |
| 05.06.2026 | 100,00 | 100,00 | 95,60 | 95,60 | 2,25% | 392,00 |
| 04.06.2026 | 95,82 | 95,82 | 92,90 | 93,50 | -6,50% | 70,00 |
| 03.06.2026 | 99,50 | 100,00 | 99,50 | 100,00 | 3,09% | 270,00 |
| 02.06.2026 | 79,24 | 97,68 | 79,24 | 97,00 | 26,66% | 106,00 |
| 01.06.2026 | 78,38 | 79,24 | 76,58 | 76,58 | -11,96% | 294,00 |
| 29.05.2026 | 85,04 | 86,98 | 85,04 | 86,98 | 0,76% | 400,00 |
| 28.05.2026 | 86,76 | 87,46 | 86,00 | 86,32 | -3,47% | 159,00 |
| 27.05.2026 | 96,70 | 96,70 | 89,42 | 89,42 | -1,58% | 85,00 |
| 26.05.2026 | 82,20 | 90,86 | 82,20 | 90,86 | 11,13% | 22,00 |
| 25.05.2026 | 81,60 | 81,76 | 81,60 | 81,76 | -0,39% | 2,00 |
| 22.05.2026 | 79,10 | 82,08 | 79,10 | 82,08 | 3,32% | 151,00 |
| 21.05.2026 | 70,24 | 79,44 | 70,24 | 79,44 | 8,67% | 52,00 |
| 20.05.2026 | 69,50 | 73,10 | 69,50 | 73,10 | 4,73% | 305,00 |
| 19.05.2026 | 71,08 | 71,08 | 69,00 | 69,80 | -2,05% | 171,00 |
| 18.05.2026 | 85,00 | 85,00 | 71,26 | 71,26 | -17,75% | 648,00 |
| 15.05.2026 | 86,40 | 87,02 | 84,90 | 86,64 | -4,27% | 215,00 |
| 14.05.2026 | 89,94 | 93,00 | 88,50 | 90,50 | 9,41% | 234,00 |
| 13.05.2026 | 83,60 | 88,50 | 82,72 | 82,72 | -1,03% | 610,00 |
| 12.05.2026 | 86,50 | 87,70 | 81,32 | 83,58 | -6,22% | 195,00 |
| 11.05.2026 | 83,58 | 89,92 | 82,12 | 89,12 | 8,50% | 1.077,00 |
| 08.05.2026 | 77,70 | 82,14 | 77,50 | 82,14 | 1,18% | 102,00 |
| 07.05.2026 | 82,10 | 82,66 | 80,94 | 81,18 | 1,15% | 339,00 |
| 06.05.2026 | 77,06 | 80,26 | 75,88 | 80,26 | 2,77% | 770,00 |
| 05.05.2026 | 73,10 | 78,10 | 73,10 | 78,10 | 5,65% | 28,00 |
| 04.05.2026 | 81,24 | 81,24 | 73,92 | 73,92 | 2,33% | 40,00 |
| 30.04.2026 | 72,50 | 73,50 | 71,04 | 72,24 | 1,89% | 561,00 |
| 29.04.2026 | 71,30 | 71,30 | 70,90 | 70,90 | 2,93% | 50,00 |
| 28.04.2026 | 73,72 | 73,72 | 68,88 | 68,88 | -6,41% | 190,00 |
| 27.04.2026 | 81,24 | 81,24 | 73,60 | 73,60 | -11,33% | 12,00 |
| 24.04.2026 | 81,50 | 85,00 | 81,50 | 83,00 | 3,34% | 920,00 |
| 23.04.2026 | 79,24 | 81,18 | 79,24 | 80,32 | -2,55% | 325,00 |
| 22.04.2026 | 82,90 | 85,60 | 80,72 | 82,42 | 1,95% | 380,00 |
| 21.04.2026 | 78,08 | 82,36 | 78,08 | 80,84 | 3,67% | 964,00 |
| 20.04.2026 | 68,86 | 78,22 | 68,86 | 77,98 | 14,81% | 577,00 |
| 17.04.2026 | 69,84 | 72,14 | 67,92 | 67,92 | -4,31% | 598,00 |
| 16.04.2026 | 61,12 | 74,00 | 61,12 | 70,98 | 15,87% | 840,00 |