11,605€
0,35%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,66 | 11,92 | 11,51 | 11,54 | -0,73% | - |
| 03.12.2024 | 12,16 | 12,17 | 11,61 | 11,63 | -3,90% | - |
| 02.12.2024 | 11,20 | 12,23 | 11,20 | 12,10 | 6,44% | - |
| 29.11.2024 | 11,20 | 11,58 | 11,01 | 11,37 | 2,00% | - |
| 28.11.2024 | 11,13 | 11,25 | 11,12 | 11,15 | 0,24% | - |
| 27.11.2024 | 11,35 | 11,56 | 11,08 | 11,12 | -2,07% | - |
| 26.11.2024 | 12,09 | 12,22 | 11,24 | 11,35 | -6,08% | - |
| 25.11.2024 | 11,67 | 12,31 | 11,62 | 12,09 | 3,52% | - |
| 22.11.2024 | 11,18 | 11,79 | 11,16 | 11,68 | 4,56% | - |
| 21.11.2024 | 10,69 | 11,35 | 10,50 | 11,17 | 4,47% | 600,00 |
| 20.11.2024 | 10,58 | 10,70 | 10,41 | 10,69 | 1,64% | - |
| 19.11.2024 | 10,66 | 10,77 | 10,45 | 10,52 | -1,17% | - |
| 18.11.2024 | 10,32 | 10,76 | 10,08 | 10,64 | 3,91% | - |
| 15.11.2024 | 10,56 | 10,76 | 10,13 | 10,24 | -4,07% | - |
| 14.11.2024 | 11,12 | 11,42 | 10,55 | 10,68 | -3,78% | 600,00 |
| 13.11.2024 | 11,27 | 11,42 | 10,95 | 11,10 | -1,66% | - |
| 12.11.2024 | 11,80 | 11,82 | 11,07 | 11,29 | -4,00% | - |
| 11.11.2024 | 11,21 | 11,81 | 11,19 | 11,76 | 5,17% | - |
| 08.11.2024 | 11,18 | 11,27 | 10,74 | 11,18 | 0,47% | - |
| 07.11.2024 | 11,39 | 11,90 | 11,05 | 11,13 | -1,31% | - |
| 06.11.2024 | 11,47 | 12,20 | 11,13 | 11,27 | 1,88% | 250,00 |
| 05.11.2024 | 10,85 | 11,25 | 10,61 | 11,07 | 2,76% | - |
| 04.11.2024 | 11,15 | 11,55 | 10,73 | 10,77 | -4,16% | - |
| 01.11.2024 | 12,91 | 13,24 | 11,09 | 11,24 | -13,60% | - |
| 31.10.2024 | 13,58 | 13,63 | 12,77 | 13,00 | -4,13% | - |
| 30.10.2024 | 14,21 | 14,59 | 13,51 | 13,56 | -6,90% | - |
| 29.10.2024 | 14,72 | 14,98 | 14,40 | 14,57 | -1,03% | - |
| 28.10.2024 | 15,83 | 16,01 | 14,28 | 14,72 | -6,18% | - |
| 25.10.2024 | 14,38 | 16,11 | 14,37 | 15,69 | 9,11% | - |
| 24.10.2024 | 14,30 | 14,64 | 14,16 | 14,38 | 1,42% | - |
| 23.10.2024 | 14,95 | 15,03 | 13,76 | 14,18 | -4,81% | - |
| 22.10.2024 | 14,57 | 15,07 | 14,15 | 14,90 | 2,41% | - |
| 21.10.2024 | 14,49 | 14,59 | 13,82 | 14,55 | 0,78% | - |
| 18.10.2024 | 13,78 | 14,47 | 13,07 | 14,43 | 5,87% | - |
| 17.10.2024 | 13,09 | 14,23 | 13,09 | 13,63 | 4,20% | - |
| 16.10.2024 | 13,17 | 13,55 | 12,84 | 13,08 | -2,06% | 465,00 |
| 15.10.2024 | 14,46 | 14,86 | 13,26 | 13,36 | -7,03% | - |
| 14.10.2024 | 14,64 | 15,34 | 13,94 | 14,37 | -2,01% | 877,00 |
| 11.10.2024 | 13,68 | 15,19 | 12,43 | 14,66 | 20,41% | 800,00 |
| 10.10.2024 | 12,15 | 12,28 | 11,38 | 12,18 | 0,64% | 400,00 |
| 09.10.2024 | 11,44 | 12,12 | 11,40 | 12,10 | 5,79% | - |
| 08.10.2024 | 11,48 | 11,79 | 11,24 | 11,44 | -1,04% | - |
| 07.10.2024 | 11,17 | 11,76 | 11,08 | 11,56 | 3,45% | - |
| 04.10.2024 | 11,04 | 11,53 | 11,03 | 11,17 | 1,07% | - |
| 03.10.2024 | 11,27 | 11,37 | 10,84 | 11,06 | -0,63% | - |
| 02.10.2024 | 11,05 | 11,54 | 10,92 | 11,13 | 0,41% | - |
| 01.10.2024 | 11,53 | 11,70 | 11,00 | 11,08 | -4,14% | - |
| 30.09.2024 | 11,85 | 12,11 | 11,39 | 11,56 | -2,59% | - |
| 27.09.2024 | 11,78 | 12,13 | 11,60 | 11,87 | 1,11% | - |
| 26.09.2024 | 11,05 | 11,87 | 11,04 | 11,74 | 8,61% | 45,00 |
| 25.09.2024 | 10,96 | 11,11 | 10,76 | 10,81 | -1,89% | - |
| 24.09.2024 | 11,03 | 11,45 | 10,94 | 11,01 | -0,17% | - |
| 23.09.2024 | 11,05 | 11,19 | 10,85 | 11,03 | 0,02% | - |
| 20.09.2024 | 11,65 | 11,76 | 10,88 | 11,03 | -5,08% | - |
| 19.09.2024 | 10,97 | 11,86 | 10,95 | 11,62 | 6,63% | - |
| 18.09.2024 | 11,41 | 11,55 | 10,64 | 10,90 | -2,87% | - |
| 17.09.2024 | 11,20 | 11,55 | 11,13 | 11,22 | 0,29% | - |
| 16.09.2024 | 11,66 | 11,80 | 10,91 | 11,19 | -4,17% | - |
| 13.09.2024 | 11,59 | 11,94 | 11,53 | 11,68 | 1,36% | - |
| 12.09.2024 | 11,82 | 11,85 | 11,30 | 11,52 | -2,14% | - |
| 11.09.2024 | 11,94 | 12,39 | 11,71 | 11,77 | -2,06% | - |
| 10.09.2024 | 12,11 | 12,27 | 11,90 | 12,02 | -0,17% | - |
| 09.09.2024 | 11,96 | 12,65 | 11,96 | 12,04 | -1,25% | - |
| 06.09.2024 | 12,60 | 12,82 | 12,11 | 12,19 | -3,39% | - |
| 05.09.2024 | 11,83 | 13,31 | 11,82 | 12,62 | 6,66% | - |
| 04.09.2024 | 12,18 | 12,45 | 11,71 | 11,83 | -3,41% | - |
| 03.09.2024 | 13,75 | 13,77 | 12,09 | 12,25 | -10,91% | - |
| 02.09.2024 | 13,75 | 13,76 | 13,71 | 13,75 | -0,09% | - |
| 30.08.2024 | 13,52 | 14,15 | 13,48 | 13,76 | 8,82% | - |
| 29.08.2024 | 12,76 | 13,90 | 12,65 | 12,65 | -2,58% | - |
| 28.08.2024 | 13,23 | 13,43 | 12,70 | 12,98 | -1,54% | - |
| 27.08.2024 | 13,36 | 13,60 | 12,81 | 13,18 | -1,38% | 750,00 |
| 26.08.2024 | 13,08 | 13,79 | 12,81 | 13,37 | 2,53% | - |
| 23.08.2024 | 12,12 | 13,04 | 12,04 | 13,04 | 7,64% | - |
| 22.08.2024 | 12,98 | 13,11 | 11,98 | 12,11 | -6,68% | - |
| 21.08.2024 | 12,71 | 13,14 | 12,71 | 12,98 | 2,29% | 630,00 |
| 20.08.2024 | 12,80 | 13,10 | 12,68 | 12,69 | -1,40% | - |
| 19.08.2024 | 13,41 | 13,58 | 12,66 | 12,87 | -3,29% | - |
| 16.08.2024 | 13,48 | 13,52 | 13,07 | 13,31 | -0,89% | - |
| 15.08.2024 | 12,34 | 13,65 | 12,33 | 13,43 | 9,22% | - |
| 14.08.2024 | 12,54 | 12,87 | 11,99 | 12,30 | -1,76% | 400,00 |
| 13.08.2024 | 12,04 | 12,60 | 12,00 | 12,52 | 3,95% | - |
| 12.08.2024 | 12,05 | 12,37 | 11,75 | 12,04 | -1,17% | - |
| 09.08.2024 | 12,75 | 13,19 | 12,18 | 12,18 | -4,41% | - |
| 08.08.2024 | 11,79 | 12,75 | 11,76 | 12,75 | 6,74% | - |
| 07.08.2024 | 12,74 | 13,46 | 11,94 | 11,94 | -6,72% | 200,00 |
| 06.08.2024 | 14,19 | 14,20 | 12,76 | 12,80 | -6,40% | - |
| 05.08.2024 | 13,04 | 13,78 | 11,57 | 13,68 | 3,77% | 169,00 |
| 02.08.2024 | 15,16 | 15,19 | 13,02 | 13,18 | -14,09% | - |
| 01.08.2024 | 17,47 | 17,59 | 14,99 | 15,34 | -11,83% | - |
| 31.07.2024 | 17,54 | 18,39 | 16,76 | 17,40 | 0,65% | - |
| 30.07.2024 | 17,13 | 17,49 | 16,72 | 17,29 | 0,96% | - |
| 29.07.2024 | 16,52 | 17,95 | 16,50 | 17,12 | 4,04% | - |
| 26.07.2024 | 16,36 | 17,02 | 15,85 | 16,46 | 1,17% | - |
| 25.07.2024 | 15,81 | 16,48 | 15,33 | 16,27 | 3,61% | - |
| 24.07.2024 | 16,43 | 16,61 | 15,67 | 15,70 | -5,73% | - |
| 23.07.2024 | 17,07 | 17,12 | 16,25 | 16,65 | -2,53% | 1.200,00 |
| 22.07.2024 | 17,47 | 18,57 | 16,27 | 17,09 | -2,36% | - |
| 19.07.2024 | 17,54 | 17,77 | 16,88 | 17,50 | 1,35% | - |
| 18.07.2024 | 18,92 | 19,32 | 16,69 | 17,27 | -8,43% | - |