25,280€
-1,17%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 21,84 | 22,27 | 21,01 | 21,33 | -2,02% | - |
| 05.09.2025 | 22,44 | 23,12 | 21,60 | 21,77 | -3,42% | - |
| 04.09.2025 | 21,03 | 22,75 | 20,55 | 22,54 | 7,64% | - |
| 03.09.2025 | 21,34 | 21,82 | 20,81 | 20,94 | -1,60% | 319,00 |
| 02.09.2025 | 21,30 | 21,43 | 19,71 | 21,28 | 0,61% | - |
| 01.09.2025 | 21,31 | 21,35 | 21,15 | 21,15 | -0,91% | - |
| 29.08.2025 | 23,07 | 23,15 | 21,08 | 21,35 | -8,04% | - |
| 28.08.2025 | 20,63 | 23,54 | 20,29 | 23,21 | 11,86% | - |
| 27.08.2025 | 22,22 | 22,63 | 20,27 | 20,75 | -4,90% | 1.800,00 |
| 26.08.2025 | 20,97 | 23,56 | 20,10 | 21,82 | 3,22% | 4.150,00 |
| 25.08.2025 | 15,49 | 22,10 | 15,43 | 21,14 | 36,87% | 136,00 |
| 22.08.2025 | 15,26 | 15,83 | 14,97 | 15,45 | 1,65% | - |
| 21.08.2025 | 14,92 | 15,46 | 14,23 | 15,20 | 1,79% | - |
| 20.08.2025 | 15,12 | 15,15 | 14,06 | 14,93 | -1,19% | 300,00 |
| 19.08.2025 | 16,78 | 16,96 | 14,65 | 15,11 | -9,26% | 220,00 |
| 18.08.2025 | 15,55 | 16,79 | 15,49 | 16,65 | 6,37% | - |
| 15.08.2025 | 16,31 | 16,34 | 14,82 | 15,65 | -3,42% | 150,00 |
| 14.08.2025 | 17,35 | 17,53 | 15,68 | 16,21 | -6,05% | - |
| 13.08.2025 | 16,65 | 17,69 | 16,64 | 17,25 | 3,74% | - |
| 12.08.2025 | 15,07 | 16,78 | 14,85 | 16,63 | 10,66% | - |
| 11.08.2025 | 15,63 | 15,88 | 14,90 | 15,03 | -3,78% | 100,00 |
| 08.08.2025 | 16,28 | 16,54 | 15,27 | 15,62 | -3,01% | - |
| 07.08.2025 | 15,55 | 16,74 | 15,54 | 16,10 | 3,19% | - |
| 06.08.2025 | 16,12 | 16,15 | 15,15 | 15,61 | -2,41% | - |
| 05.08.2025 | 16,45 | 16,92 | 15,63 | 15,99 | -3,00% | - |
| 04.08.2025 | 14,61 | 16,53 | 14,59 | 16,49 | 13,28% | - |
| 01.08.2025 | 14,66 | 14,90 | 13,79 | 14,55 | -1,62% | - |
| 31.07.2025 | 15,51 | 16,06 | 14,74 | 14,79 | -5,20% | - |
| 30.07.2025 | 16,19 | 16,75 | 15,38 | 15,61 | -3,90% | - |
| 29.07.2025 | 18,09 | 18,56 | 16,11 | 16,24 | -10,06% | 8.612,00 |
| 28.07.2025 | 18,69 | 19,26 | 17,84 | 18,06 | -2,48% | - |
| 25.07.2025 | 18,22 | 18,68 | 17,75 | 18,52 | 2,24% | - |
| 24.07.2025 | 18,80 | 19,29 | 17,78 | 18,11 | -3,70% | 75,00 |
| 23.07.2025 | 16,93 | 19,57 | 16,90 | 18,81 | 10,00% | - |
| 22.07.2025 | 13,95 | 18,62 | 13,72 | 17,10 | 21,56% | - |
| 21.07.2025 | 13,01 | 14,35 | 12,88 | 14,06 | 8,49% | - |
| 18.07.2025 | 13,30 | 13,56 | 12,89 | 12,96 | -2,86% | - |
| 17.07.2025 | 12,71 | 13,54 | 12,66 | 13,34 | 5,15% | - |
| 16.07.2025 | 11,91 | 12,69 | 11,76 | 12,69 | 4,88% | - |
| 15.07.2025 | 11,88 | 12,61 | 11,79 | 12,10 | 1,78% | - |
| 14.07.2025 | 11,94 | 12,05 | 11,06 | 11,89 | -1,70% | - |
| 11.07.2025 | 12,42 | 12,63 | 12,02 | 12,09 | -3,16% | - |
| 10.07.2025 | 11,23 | 12,96 | 11,22 | 12,49 | 10,19% | - |
| 09.07.2025 | 10,18 | 11,90 | 9,92 | 11,33 | -12,35% | 240,00 |
| 08.07.2025 | 12,90 | 13,82 | 12,62 | 12,93 | 2,27% | - |
| 07.07.2025 | 13,17 | 13,27 | 12,48 | 12,64 | -4,02% | 1.650,00 |
| 04.07.2025 | 13,21 | 13,21 | 13,16 | 13,17 | -0,23% | - |
| 03.07.2025 | 12,87 | 13,46 | 12,84 | 13,20 | 3,15% | - |
| 02.07.2025 | 12,18 | 12,81 | 12,08 | 12,80 | 6,51% | 1.225,00 |
| 01.07.2025 | 11,10 | 12,18 | 10,55 | 12,02 | 9,40% | - |
| 30.06.2025 | 10,77 | 11,44 | 10,75 | 10,99 | 2,78% | - |
| 27.06.2025 | 11,07 | 11,41 | 10,26 | 10,69 | -1,97% | - |
| 26.06.2025 | 10,00 | 11,12 | 9,94 | 10,90 | 8,96% | - |
| 25.06.2025 | 10,52 | 10,57 | 9,99 | 10,01 | -2,98% | - |
| 24.06.2025 | 9,76 | 10,37 | 9,74 | 10,31 | 5,99% | - |
| 23.06.2025 | 9,67 | 9,88 | 9,48 | 9,73 | 0,44% | - |
| 20.06.2025 | 9,99 | 10,22 | 9,48 | 9,69 | -2,33% | - |
| 19.06.2025 | 10,02 | 10,02 | 9,92 | 9,92 | -1,20% | - |
| 18.06.2025 | 9,87 | 10,31 | 9,71 | 10,04 | 1,65% | - |
| 17.06.2025 | 10,22 | 10,51 | 9,86 | 9,88 | -3,17% | - |
| 16.06.2025 | 9,81 | 10,46 | 9,80 | 10,20 | 3,87% | - |
| 13.06.2025 | 10,21 | 10,21 | 9,62 | 9,82 | -4,77% | - |
| 12.06.2025 | 10,06 | 10,68 | 9,89 | 10,31 | 1,70% | - |
| 11.06.2025 | 10,67 | 10,89 | 10,05 | 10,14 | -5,15% | - |
| 10.06.2025 | 10,57 | 11,03 | 10,38 | 10,69 | 3,62% | - |
| 09.06.2025 | 9,92 | 10,95 | 9,87 | 10,32 | 3,84% | - |
| 06.06.2025 | 9,70 | 10,13 | 9,70 | 9,93 | 2,73% | - |
| 05.06.2025 | 10,26 | 10,33 | 9,62 | 9,67 | -5,69% | 70,00 |
| 04.06.2025 | 9,01 | 10,36 | 8,87 | 10,25 | 13,72% | - |
| 03.06.2025 | 8,43 | 9,03 | 8,31 | 9,02 | 6,86% | 50,00 |
| 02.06.2025 | 8,35 | 8,46 | 8,20 | 8,44 | 0,38% | - |
| 30.05.2025 | 8,80 | 8,83 | 8,26 | 8,41 | -4,05% | - |
| 29.05.2025 | 9,07 | 9,36 | 8,65 | 8,76 | -1,68% | - |
| 28.05.2025 | 8,87 | 9,24 | 8,74 | 8,91 | 2,07% | 100,00 |
| 27.05.2025 | 7,85 | 8,90 | 7,85 | 8,73 | 11,03% | - |
| 26.05.2025 | 7,82 | 7,87 | 7,82 | 7,86 | 0,95% | - |
| 23.05.2025 | 7,79 | 7,94 | 7,58 | 7,79 | -0,46% | - |
| 22.05.2025 | 7,51 | 7,98 | 7,48 | 7,82 | 4,63% | - |
| 21.05.2025 | 7,86 | 7,94 | 7,34 | 7,48 | -5,69% | - |
| 20.05.2025 | 8,02 | 8,12 | 7,86 | 7,93 | -1,18% | - |
| 19.05.2025 | 8,17 | 8,17 | 7,92 | 8,02 | -5,69% | - |
| 16.05.2025 | 8,29 | 8,57 | 8,18 | 8,51 | 2,44% | - |
| 15.05.2025 | 8,34 | 8,36 | 8,10 | 8,31 | -1,40% | - |