6,224€
-13,58%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,45 | 6,86 | 6,21 | 6,21 | -14,16% | - |
| 02.04.2025 | 7,26 | 7,45 | 7,08 | 7,23 | -0,48% | - |
| 01.04.2025 | 6,69 | 7,27 | 6,69 | 7,27 | 8,01% | - |
| 31.03.2025 | 7,27 | 7,28 | 6,56 | 6,73 | -8,21% | - |
| 28.03.2025 | 7,99 | 8,01 | 7,23 | 7,33 | -9,72% | - |
| 27.03.2025 | 8,19 | 8,27 | 7,95 | 8,12 | -1,47% | - |
| 26.03.2025 | 8,36 | 8,48 | 8,13 | 8,24 | -1,85% | - |
| 25.03.2025 | 8,38 | 8,52 | 8,18 | 8,39 | -1,14% | - |
| 24.03.2025 | 8,28 | 8,63 | 8,20 | 8,49 | 4,32% | - |
| 21.03.2025 | 8,25 | 8,31 | 8,03 | 8,14 | -3,69% | - |
| 20.03.2025 | 8,41 | 8,56 | 8,21 | 8,45 | 1,22% | - |
| 19.03.2025 | 8,55 | 8,62 | 8,32 | 8,35 | -2,56% | 500,00 |
| 18.03.2025 | 8,92 | 9,02 | 8,31 | 8,57 | -3,11% | - |
| 17.03.2025 | 8,55 | 8,98 | 8,40 | 8,84 | 1,89% | - |
| 14.03.2025 | 8,12 | 8,87 | 8,11 | 8,68 | 7,29% | 6.963,00 |
| 13.03.2025 | 8,14 | 8,81 | 7,90 | 8,09 | 1,09% | - |
| 12.03.2025 | 7,64 | 8,15 | 7,50 | 8,00 | 5,66% | - |
| 11.03.2025 | 7,46 | 7,71 | 7,24 | 7,57 | 0,61% | - |
| 10.03.2025 | 8,19 | 8,20 | 7,42 | 7,53 | -7,85% | 14.764,00 |
| 07.03.2025 | 8,23 | 8,34 | 7,72 | 8,17 | -0,05% | - |
| 06.03.2025 | 8,85 | 8,85 | 8,08 | 8,17 | -7,01% | - |
| 05.03.2025 | 8,68 | 8,83 | 8,36 | 8,79 | 3,95% | 100,00 |
| 04.03.2025 | 8,55 | 8,76 | 8,09 | 8,45 | -0,39% | - |
| 03.03.2025 | 9,25 | 9,52 | 8,46 | 8,49 | -8,60% | - |
| 28.02.2025 | 9,34 | 9,49 | 8,96 | 9,29 | -0,13% | - |
| 27.02.2025 | 9,57 | 9,87 | 9,30 | 9,30 | -2,65% | - |
| 26.02.2025 | 9,66 | 10,03 | 9,49 | 9,55 | 0,99% | - |
| 25.02.2025 | 10,11 | 10,12 | 9,38 | 9,46 | -5,79% | 1.000,00 |
| 24.02.2025 | 10,93 | 11,11 | 10,04 | 10,04 | -8,16% | - |
| 21.02.2025 | 11,53 | 11,85 | 10,91 | 10,93 | -5,11% | - |
| 20.02.2025 | 11,93 | 12,14 | 11,47 | 11,52 | -3,74% | - |
| 19.02.2025 | 11,28 | 12,23 | 11,19 | 11,97 | 7,81% | - |
| 18.02.2025 | 10,26 | 11,30 | 10,25 | 11,10 | 8,24% | - |
| 17.02.2025 | 10,24 | 10,33 | 10,24 | 10,25 | 0,29% | 4.000,00 |
| 14.02.2025 | 10,05 | 10,25 | 9,93 | 10,22 | 1,79% | - |
| 13.02.2025 | 9,78 | 10,07 | 9,68 | 10,04 | 1,88% | - |
| 12.02.2025 | 10,00 | 10,12 | 9,73 | 9,86 | -0,77% | - |
| 11.02.2025 | 10,38 | 10,53 | 9,93 | 9,93 | -4,48% | - |
| 10.02.2025 | 10,46 | 10,71 | 10,36 | 10,40 | -0,32% | - |
| 07.02.2025 | 10,57 | 10,73 | 10,27 | 10,43 | -1,16% | - |
| 06.02.2025 | 10,66 | 10,95 | 10,47 | 10,56 | -0,66% | - |
| 05.02.2025 | 10,60 | 10,82 | 10,49 | 10,63 | -0,65% | - |
| 04.02.2025 | 10,57 | 10,92 | 10,41 | 10,70 | 2,27% | 3.513,00 |
| 03.02.2025 | 10,90 | 11,05 | 10,35 | 10,46 | -4,10% | 47,00 |
| 31.01.2025 | 10,93 | 11,48 | 10,81 | 10,91 | 0,14% | 140,00 |
| 30.01.2025 | 10,46 | 10,97 | 10,41 | 10,89 | 4,83% | - |
| 29.01.2025 | 10,73 | 10,98 | 10,31 | 10,39 | -3,01% | - |
| 28.01.2025 | 11,35 | 11,46 | 10,64 | 10,71 | -5,46% | - |
| 27.01.2025 | 11,80 | 11,80 | 11,01 | 11,33 | -4,24% | 180,00 |
| 24.01.2025 | 11,88 | 12,27 | 11,72 | 11,83 | -1,29% | - |
| 23.01.2025 | 12,09 | 12,16 | 11,59 | 11,99 | -0,85% | - |
| 22.01.2025 | 12,87 | 13,04 | 11,86 | 12,09 | -4,69% | - |
| 21.01.2025 | 11,94 | 13,16 | 11,87 | 12,68 | 5,62% | - |
| 20.01.2025 | 12,09 | 12,10 | 11,98 | 12,01 | -0,92% | - |
| 17.01.2025 | 11,86 | 12,47 | 11,78 | 12,12 | 2,67% | 150,00 |
| 16.01.2025 | 12,59 | 12,98 | 11,79 | 11,81 | -6,03% | - |
| 15.01.2025 | 11,36 | 13,40 | 11,15 | 12,56 | 11,01% | - |
| 14.01.2025 | 12,65 | 12,96 | 10,99 | 11,32 | -27,65% | - |
| 13.01.2025 | 15,94 | 16,00 | 14,77 | 15,64 | -2,05% | - |
| 10.01.2025 | 15,94 | 16,08 | 15,42 | 15,97 | 0,14% | 2.500,00 |
| 09.01.2025 | 15,95 | 15,98 | 15,91 | 15,95 | -0,08% | - |
| 08.01.2025 | 17,30 | 17,38 | 15,14 | 15,96 | -7,23% | - |
| 07.01.2025 | 16,32 | 18,02 | 16,15 | 17,20 | 5,86% | - |
| 06.01.2025 | 16,74 | 17,48 | 16,04 | 16,25 | -2,97% | 80,00 |
| 03.01.2025 | 16,13 | 16,91 | 15,66 | 16,75 | 3,88% | - |
| 02.01.2025 | 15,99 | 17,69 | 15,72 | 16,12 | 2,48% | - |
| 30.12.2024 | 15,74 | 15,88 | 15,60 | 15,73 | -0,73% | - |
| 27.12.2024 | 15,66 | 15,86 | 14,85 | 15,85 | 17,44% | 80,00 |
| 23.12.2024 | 13,68 | 14,15 | 13,14 | 13,50 | -1,21% | - |
| 20.12.2024 | 12,97 | 14,03 | 12,34 | 13,66 | 6,49% | 553,00 |
| 19.12.2024 | 13,14 | 14,08 | 12,68 | 12,83 | -2,58% | - |
| 18.12.2024 | 13,85 | 14,84 | 12,87 | 13,17 | -4,96% | - |
| 17.12.2024 | 14,00 | 14,90 | 13,31 | 13,86 | 0,40% | - |
| 16.12.2024 | 10,98 | 14,30 | 10,97 | 13,80 | 25,63% | - |
| 13.12.2024 | 11,07 | 11,30 | 10,86 | 10,99 | -0,84% | - |
| 12.12.2024 | 11,29 | 11,37 | 10,77 | 11,08 | -2,29% | - |
| 11.12.2024 | 11,51 | 11,93 | 11,34 | 11,34 | -1,31% | - |
| 10.12.2024 | 11,77 | 11,88 | 11,31 | 11,49 | -2,05% | - |
| 09.12.2024 | 11,08 | 12,19 | 10,91 | 11,73 | 5,85% | - |
| 06.12.2024 | 10,61 | 11,11 | 10,53 | 11,08 | 4,94% | - |
| 05.12.2024 | 11,53 | 11,67 | 10,56 | 10,56 | -8,53% | 200,00 |
| 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% | - |