Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,81 | 2,82 | 2,78 | 2,81 | -3,61% | - |
| 25.02.2021 | 3,19 | 3,19 | 2,85 | 2,91 | -9,06% | - |
| 24.02.2021 | 3,06 | 3,39 | 3,05 | 3,20 | 7,02% | - |
| 23.02.2021 | 2,92 | 3,10 | 2,87 | 2,99 | -2,76% | - |
| 22.02.2021 | 3,24 | 3,45 | 3,07 | 3,08 | 1,82% | - |
| 19.02.2021 | 3,25 | 3,30 | 2,97 | 3,02 | -11,18% | - |
| 18.02.2021 | 2,97 | 3,58 | 2,93 | 3,40 | 9,50% | - |
| 17.02.2021 | 3,21 | 3,27 | 3,02 | 3,11 | -4,90% | - |
| 16.02.2021 | 3,37 | 3,42 | 3,21 | 3,27 | 6,53% | - |
| 12.02.2021 | 3,09 | 3,22 | 2,97 | 3,07 | -4,37% | - |
| 11.02.2021 | 2,91 | 3,39 | 2,78 | 3,21 | 8,83% | - |
| 10.02.2021 | 2,63 | 3,12 | 2,55 | 2,95 | 13,71% | - |
| 09.02.2021 | 2,55 | 2,63 | 2,52 | 2,59 | 1,57% | - |
| 08.02.2021 | 2,49 | 2,55 | 2,47 | 2,55 | 0,59% | - |
| 05.02.2021 | 2,55 | 2,67 | 2,50 | 2,54 | -2,87% | - |
| 04.02.2021 | 2,44 | 2,65 | 2,37 | 2,61 | 8,52% | - |
| 03.02.2021 | 2,37 | 2,43 | 2,37 | 2,41 | 1,48% | - |
| 02.02.2021 | 2,35 | 2,38 | 2,32 | 2,37 | -1,04% | - |
| 01.02.2021 | 2,30 | 2,41 | 2,23 | 2,40 | 4,81% | - |
| 29.01.2021 | 2,46 | 2,49 | 2,26 | 2,29 | -5,58% | - |
| 28.01.2021 | 2,41 | 2,50 | 2,39 | 2,42 | -4,72% | - |
| 27.01.2021 | 2,65 | 2,65 | 2,49 | 2,54 | -8,63% | - |
| 26.01.2021 | 2,37 | 2,85 | 2,36 | 2,78 | 21,66% | - |
| 25.01.2021 | 2,37 | 2,38 | 2,24 | 2,29 | -3,99% | - |
| 22.01.2021 | 2,40 | 2,42 | 2,34 | 2,38 | -1,45% | - |
| 21.01.2021 | 2,34 | 2,43 | 2,33 | 2,42 | 3,65% | - |
| 20.01.2021 | 2,26 | 2,36 | 2,22 | 2,33 | 2,64% | - |
| 19.01.2021 | 2,18 | 2,31 | 2,18 | 2,27 | 6,32% | - |
| 15.01.2021 | 2,08 | 2,18 | 2,08 | 2,14 | -0,93% | - |
| 14.01.2021 | 2,26 | 2,29 | 2,15 | 2,16 | -3,15% | - |
| 13.01.2021 | 2,29 | 2,29 | 2,21 | 2,23 | 4,95% | - |
| 12.01.2021 | 2,13 | 2,17 | 2,10 | 2,12 | 0,00% | - |
| 11.01.2021 | 2,16 | 2,21 | 2,12 | 2,12 | 0,47% | - |
| 08.01.2021 | 2,02 | 2,11 | 1,99 | 2,11 | -16,27% | - |
| 07.01.2021 | 2,54 | 2,56 | 2,51 | 2,52 | 2,65% | - |
| 06.01.2021 | 2,47 | 2,54 | 2,45 | 2,46 | 0,82% | - |
| 05.01.2021 | 2,48 | 2,51 | 2,39 | 2,44 | 0,62% | - |
| 04.01.2021 | 2,54 | 2,55 | 2,40 | 2,42 | -5,10% | - |
| 31.12.2020 | 2,34 | 2,61 | 2,34 | 2,55 | 8,97% | - |
| 30.12.2020 | 2,43 | 2,45 | 2,33 | 2,34 | -0,21% | - |
| 29.12.2020 | 2,38 | 2,43 | 2,32 | 2,35 | -5,63% | - |
| 28.12.2020 | 2,49 | 2,49 | 2,48 | 2,49 | -14,31% | - |
| 24.12.2020 | 2,40 | 2,90 | 2,36 | 2,90 | 17,65% | - |
| 23.12.2020 | 2,39 | 2,57 | 2,37 | 2,47 | 7,17% | - |
| 22.12.2020 | 2,19 | 2,30 | 2,18 | 2,30 | 6,24% | - |
| 21.12.2020 | 2,14 | 2,19 | 2,13 | 2,17 | -1,37% | - |
| 18.12.2020 | 2,19 | 2,22 | 2,18 | 2,20 | -0,90% | - |
| 17.12.2020 | 2,15 | 2,22 | 2,15 | 2,22 | 3,02% | - |
| 16.12.2020 | 2,13 | 2,18 | 2,11 | 2,15 | 3,37% | - |
| 15.12.2020 | 2,05 | 2,10 | 2,04 | 2,08 | 2,72% | - |
| 14.12.2020 | 2,06 | 2,06 | 2,02 | 2,03 | -0,98% | - |
| 11.12.2020 | 2,11 | 2,13 | 2,04 | 2,05 | -3,76% | - |
| 10.12.2020 | 2,10 | 2,16 | 2,10 | 2,13 | -0,23% | - |
| 09.12.2020 | 2,23 | 2,23 | 2,04 | 2,13 | 1,91% | - |
| 08.12.2020 | 2,06 | 2,20 | 2,06 | 2,09 | -22,16% | - |
| 07.12.2020 | 2,07 | 2,69 | 2,00 | 2,69 | 25,47% | - |
| 04.12.2020 | 2,17 | 2,24 | 2,02 | 2,14 | 7,81% | - |
| 03.12.2020 | 1,94 | 2,07 | 1,89 | 1,99 | 22,53% | - |
| 02.12.2020 | 1,64 | 1,67 | 1,57 | 1,62 | -5,81% | - |
| 01.12.2020 | 1,69 | 1,90 | 1,59 | 1,72 | 3,30% | - |
| 30.11.2020 | 1,69 | 1,71 | 1,64 | 1,67 | -35,47% | - |
| 27.11.2020 | 1,67 | 2,58 | 1,66 | 2,58 | 52,21% | - |
| 25.11.2020 | 1,64 | 1,70 | 1,64 | 1,70 | 0,30% | - |
| 24.11.2020 | 1,71 | 1,73 | 1,64 | 1,69 | -1,17% | - |
| 23.11.2020 | 1,61 | 1,76 | 1,57 | 1,71 | 11,04% | - |
| 20.11.2020 | 1,61 | 1,62 | 1,54 | 1,54 | -5,81% | - |
| 19.11.2020 | 1,62 | 1,75 | 1,59 | 1,64 | 1,87% | - |
| 18.11.2020 | 1,55 | 1,64 | 1,52 | 1,61 | 4,56% | - |
| 17.11.2020 | 1,53 | 1,55 | 1,52 | 1,54 | -1,29% | - |
| 16.11.2020 | 1,59 | 1,60 | 1,54 | 1,56 | -1,27% | - |
| 13.11.2020 | 1,53 | 1,58 | 1,52 | 1,58 | 8,25% | - |
| 12.11.2020 | 1,44 | 1,50 | 1,37 | 1,46 | 1,04% | - |
| 11.11.2020 | 1,45 | 1,45 | 1,44 | 1,44 | 3,60% | - |
| 10.11.2020 | 1,34 | 1,46 | 0,00 | 1,39 | 1,09% | - |
| 09.11.2020 | 1,35 | 1,39 | 1,32 | 1,38 | 7,00% | - |
| 06.11.2020 | 1,22 | 1,29 | 1,22 | 1,29 | 5,33% | - |
| 05.11.2020 | 1,22 | 1,25 | 1,20 | 1,22 | 1,67% | - |
| 04.11.2020 | 1,26 | 1,26 | 1,17 | 1,20 | -1,23% | - |
| 03.11.2020 | 1,25 | 1,26 | 1,21 | 1,22 | 0,83% | - |
| 02.11.2020 | 1,25 | 1,26 | 1,19 | 1,21 | -1,23% | - |
| 30.10.2020 | 1,18 | 1,23 | 1,15 | 1,22 | 4,27% | - |
| 29.10.2020 | 1,19 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 28.10.2020 | 1,19 | 1,20 | 1,17 | 1,19 | -2,47% | - |
| 27.10.2020 | 1,23 | 1,23 | 1,21 | 1,22 | -2,02% | - |
| 26.10.2020 | 1,29 | 1,31 | 1,24 | 1,24 | -6,06% | - |
| 23.10.2020 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 22.10.2020 | 1,32 | 1,34 | 1,31 | 1,33 | -0,38% | - |
| 21.10.2020 | 1,35 | 1,36 | 1,32 | 1,33 | -1,48% | - |
| 20.10.2020 | 1,38 | 1,38 | 1,33 | 1,35 | 0,00% | - |
| 19.10.2020 | 1,46 | 1,48 | 1,35 | 1,35 | -5,59% | - |
| 16.10.2020 | 1,43 | 1,50 | 1,42 | 1,43 | 2,14% | - |
| 15.10.2020 | 1,42 | 1,44 | 1,39 | 1,40 | -3,45% | - |
| 14.10.2020 | 1,42 | 1,45 | 1,40 | 1,45 | 2,11% | - |
| 13.10.2020 | 1,41 | 1,48 | 1,39 | 1,42 | 0,00% | - |
| 12.10.2020 | 1,45 | 1,45 | 1,38 | 1,42 | -2,41% | - |
| 09.10.2020 | 1,43 | 1,47 | 1,39 | 1,46 | 3,93% | - |
| 08.10.2020 | 1,39 | 1,42 | 1,35 | 1,40 | -1,06% | - |
| 07.10.2020 | 1,32 | 1,45 | 1,32 | 1,42 | 5,60% | - |
| 06.10.2020 | 1,40 | 1,41 | 1,34 | 1,34 | 1,13% | - |
| 05.10.2020 | 1,40 | 1,40 | 1,33 | 1,33 | -1,85% | - |