22,095€
3,10%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 20,68 | 22,75 | 20,40 | 22,08 | 2,13% | - |
| 30.01.2026 | 22,44 | 23,80 | 21,14 | 21,62 | -3,81% | - |
| 29.01.2026 | 23,35 | 23,84 | 21,59 | 22,47 | -4,02% | - |
| 28.01.2026 | 23,30 | 25,51 | 22,96 | 23,41 | 1,47% | - |
| 27.01.2026 | 22,56 | 23,39 | 21,85 | 23,07 | 2,35% | - |
| 26.01.2026 | 23,49 | 23,84 | 22,32 | 22,54 | -4,85% | - |
| 23.01.2026 | 26,41 | 26,42 | 23,40 | 23,69 | -10,37% | - |
| 22.01.2026 | 25,35 | 27,10 | 25,31 | 26,43 | 5,83% | - |
| 21.01.2026 | 25,61 | 25,88 | 23,21 | 24,98 | 1,57% | 2.000,00 |
| 20.01.2026 | 23,85 | 25,46 | 22,76 | 24,59 | -0,47% | 5.462,00 |
| 19.01.2026 | 24,74 | 24,80 | 24,68 | 24,71 | -0,40% | 150,00 |
| 16.01.2026 | 22,92 | 25,32 | 22,58 | 24,81 | 8,51% | - |
| 15.01.2026 | 23,40 | 24,25 | 22,79 | 22,86 | 2,40% | - |
| 14.01.2026 | 23,31 | 24,37 | 22,06 | 22,33 | -3,04% | - |
| 13.01.2026 | 22,84 | 24,28 | 22,38 | 23,03 | 1,88% | - |
| 12.01.2026 | 21,70 | 24,60 | 21,65 | 22,60 | 20,37% | - |
| 09.01.2026 | 18,50 | 22,69 | 18,46 | 18,78 | -3,59% | - |
| 08.01.2026 | 20,67 | 20,71 | 19,24 | 19,48 | -6,14% | - |
| 07.01.2026 | 21,16 | 21,31 | 20,38 | 20,75 | -1,75% | - |
| 06.01.2026 | 20,24 | 21,43 | 20,03 | 21,12 | 6,56% | - |
| 05.01.2026 | 19,26 | 20,46 | 19,12 | 19,82 | 5,43% | - |
| 02.01.2026 | 17,18 | 19,00 | 17,17 | 18,80 | 9,78% | - |
| 30.12.2025 | 17,28 | 17,41 | 17,13 | 17,13 | -1,38% | - |
| 29.12.2025 | 18,22 | 18,25 | 17,20 | 17,37 | -9,72% | - |
| 23.12.2025 | 19,19 | 19,25 | 18,71 | 19,24 | -2,03% | - |
| 22.12.2025 | 18,64 | 19,68 | 18,61 | 19,63 | 4,80% | - |
| 19.12.2025 | 18,28 | 19,13 | 18,28 | 18,73 | -0,62% | - |
| 18.12.2025 | 18,22 | 19,41 | 18,20 | 18,85 | 2,40% | - |
| 17.12.2025 | 18,74 | 19,92 | 18,17 | 18,41 | -3,28% | - |
| 16.12.2025 | 19,64 | 19,67 | 18,72 | 19,03 | -3,72% | - |
| 15.12.2025 | 20,93 | 21,18 | 19,31 | 19,77 | -6,27% | - |
| 12.12.2025 | 22,58 | 22,61 | 20,91 | 21,09 | -5,93% | - |
| 11.12.2025 | 21,66 | 22,51 | 21,07 | 22,42 | 7,27% | - |
| 10.12.2025 | 21,09 | 21,18 | 20,80 | 20,90 | -0,24% | - |
| 09.12.2025 | 20,52 | 21,24 | 20,09 | 20,95 | 1,97% | - |
| 08.12.2025 | 21,17 | 21,53 | 19,49 | 20,55 | -3,82% | - |
| 05.12.2025 | 21,78 | 22,17 | 21,23 | 21,36 | -2,91% | - |
| 04.12.2025 | 21,21 | 22,21 | 20,80 | 22,00 | 2,59% | - |
| 03.12.2025 | 19,33 | 21,50 | 19,19 | 21,45 | 9,53% | - |
| 02.12.2025 | 19,39 | 19,91 | 19,17 | 19,58 | 2,03% | - |
| 01.12.2025 | 19,10 | 20,14 | 18,98 | 19,19 | -2,17% | - |
| 28.11.2025 | 20,00 | 20,18 | 19,62 | 19,62 | 1,92% | - |
| 27.11.2025 | 19,75 | 19,78 | 19,25 | 19,25 | -1,81% | - |
| 26.11.2025 | 18,69 | 19,63 | 18,48 | 19,60 | 8,77% | - |
| 25.11.2025 | 18,10 | 18,73 | 17,44 | 18,02 | 0,03% | - |
| 24.11.2025 | 17,59 | 18,34 | 17,52 | 18,02 | 2,15% | - |
| 21.11.2025 | 16,67 | 17,89 | 16,29 | 17,64 | 3,80% | - |
| 20.11.2025 | 18,17 | 18,47 | 16,74 | 16,99 | -1,78% | - |
| 19.11.2025 | 16,82 | 17,77 | 16,82 | 17,30 | 0,55% | - |
| 18.11.2025 | 17,22 | 17,48 | 16,51 | 17,20 | -1,99% | - |
| 17.11.2025 | 17,53 | 18,00 | 17,17 | 17,55 | 1,32% | - |
| 14.11.2025 | 17,00 | 18,57 | 16,48 | 17,33 | -6,35% | - |
| 13.11.2025 | 20,10 | 20,10 | 18,26 | 18,50 | -6,19% | - |
| 12.11.2025 | 20,00 | 20,71 | 19,26 | 19,72 | -1,57% | - |
| 11.11.2025 | 21,36 | 21,58 | 19,67 | 20,04 | -5,32% | - |
| 10.11.2025 | 21,54 | 21,92 | 20,88 | 21,16 | 2,20% | - |
| 07.11.2025 | 20,58 | 21,06 | 19,60 | 20,71 | -1,00% | - |
| 06.11.2025 | 22,34 | 22,45 | 20,05 | 20,92 | -7,56% | - |
| 05.11.2025 | 21,35 | 22,66 | 21,16 | 22,63 | 4,21% | - |
| 04.11.2025 | 22,25 | 22,55 | 20,78 | 21,71 | -2,56% | - |
| 03.11.2025 | 22,52 | 23,38 | 22,23 | 22,28 | -0,89% | - |
| 31.10.2025 | 21,95 | 22,77 | 21,77 | 22,48 | 2,00% | - |
| 30.10.2025 | 23,21 | 23,42 | 21,56 | 22,04 | -5,77% | - |
| 29.10.2025 | 21,61 | 24,09 | 21,61 | 23,39 | 8,29% | - |
| 28.10.2025 | 21,43 | 22,55 | 21,40 | 21,60 | 3,35% | - |
| 27.10.2025 | 21,60 | 22,33 | 20,90 | 20,90 | -4,50% | - |
| 24.10.2025 | 21,96 | 22,42 | 21,70 | 21,89 | 0,64% | - |
| 23.10.2025 | 20,50 | 21,80 | 19,94 | 21,75 | 11,19% | - |
| 22.10.2025 | 22,42 | 22,45 | 19,48 | 19,56 | -14,02% | - |
| 21.10.2025 | 24,69 | 24,70 | 22,73 | 22,75 | 3,34% | - |
| 20.10.2025 | 21,80 | 24,78 | 21,69 | 22,01 | 1,06% | 330,00 |
| 17.10.2025 | 22,89 | 23,03 | 20,75 | 21,78 | -4,89% | - |
| 16.10.2025 | 25,33 | 25,99 | 22,90 | 22,90 | -8,25% | - |
| 15.10.2025 | 24,00 | 25,31 | 23,84 | 24,96 | 6,26% | - |
| 14.10.2025 | 22,00 | 24,08 | 20,57 | 23,49 | 17,39% | 86,00 |
| 13.10.2025 | 20,20 | 22,08 | 19,87 | 20,01 | -4,62% | - |
| 10.10.2025 | 21,76 | 22,24 | 20,81 | 20,98 | -4,11% | - |
| 09.10.2025 | 22,15 | 22,37 | 21,06 | 21,88 | -0,95% | 75,00 |
| 08.10.2025 | 22,57 | 23,11 | 21,74 | 22,09 | 0,59% | 619,00 |
| 07.10.2025 | 22,49 | 23,83 | 19,68 | 21,96 | -20,09% | - |
| 06.10.2025 | 26,66 | 27,77 | 25,47 | 27,48 | 3,89% | 770,00 |
| 03.10.2025 | 27,55 | 27,94 | 26,28 | 26,45 | -3,33% | - |
| 02.10.2025 | 28,54 | 29,24 | 27,36 | 27,36 | -2,91% | 390,00 |
| 01.10.2025 | 25,50 | 28,39 | 25,10 | 28,18 | 10,16% | - |
| 30.09.2025 | 25,91 | 26,35 | 25,39 | 25,58 | -1,20% | - |
| 29.09.2025 | 25,79 | 27,27 | 25,30 | 25,89 | 1,01% | - |
| 26.09.2025 | 26,47 | 26,86 | 24,45 | 25,63 | -2,73% | - |
| 25.09.2025 | 27,54 | 27,60 | 25,80 | 26,35 | -5,01% | - |
| 24.09.2025 | 28,38 | 29,11 | 27,08 | 27,74 | -1,49% | - |
| 23.09.2025 | 27,58 | 28,89 | 27,38 | 28,16 | 10,17% | - |
| 22.09.2025 | 25,67 | 27,65 | 24,81 | 25,56 | -1,26% | 37,00 |
| 19.09.2025 | 25,96 | 26,18 | 25,53 | 25,89 | 1,95% | - |
| 18.09.2025 | 24,22 | 26,84 | 23,79 | 25,39 | 6,77% | 30,00 |
| 17.09.2025 | 24,00 | 24,59 | 23,04 | 23,78 | 3,32% | - |
| 16.09.2025 | 24,53 | 24,53 | 22,50 | 23,02 | -2,08% | - |
| 15.09.2025 | 22,58 | 23,73 | 22,39 | 23,51 | 4,07% | - |
| 12.09.2025 | 22,64 | 23,24 | 21,86 | 22,59 | -0,15% | - |
| 11.09.2025 | 22,62 | 24,22 | 22,41 | 22,62 | 0,94% | - |
| 10.09.2025 | 22,96 | 23,79 | 22,25 | 22,41 | -0,40% | 65,00 |
| 09.09.2025 | 21,46 | 22,58 | 20,75 | 22,50 | 5,49% | - |