32,410€
6,33%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,04 | 32,96 | 29,24 | 32,80 | 6,91% | 2.800,00 |
| 06.03.2026 | 34,81 | 35,56 | 30,36 | 30,68 | -12,04% | - |
| 05.03.2026 | 37,05 | 37,22 | 33,55 | 34,88 | -4,79% | - |
| 04.03.2026 | 35,96 | 40,13 | 35,08 | 36,63 | 2,16% | 1.820,00 |
| 03.03.2026 | 37,21 | 38,61 | 33,38 | 35,86 | -4,77% | 9.399,00 |
| 02.03.2026 | 30,97 | 37,95 | 30,01 | 37,65 | 18,90% | - |
| 27.02.2026 | 33,47 | 33,95 | 30,95 | 31,67 | -5,19% | 7.500,00 |
| 26.02.2026 | 34,95 | 37,14 | 31,69 | 33,40 | -4,98% | - |
| 25.02.2026 | 33,11 | 35,33 | 33,06 | 35,15 | 5,37% | 6.545,00 |
| 24.02.2026 | 29,71 | 33,89 | 29,35 | 33,36 | 14,64% | 805,00 |
| 23.02.2026 | 28,22 | 31,44 | 27,73 | 29,10 | 1,93% | - |
| 20.02.2026 | 25,84 | 28,56 | 25,33 | 28,55 | 10,98% | 2.100,00 |
| 19.02.2026 | 24,58 | 25,79 | 23,94 | 25,73 | 4,42% | - |
| 18.02.2026 | 24,07 | 25,50 | 23,72 | 24,64 | 2,62% | - |
| 17.02.2026 | 24,27 | 25,03 | 22,10 | 24,01 | -1,25% | 1.160,00 |
| 16.02.2026 | 24,34 | 24,46 | 24,25 | 24,31 | 0,00% | - |
| 13.02.2026 | 23,47 | 25,54 | 23,37 | 24,31 | -14,04% | 10.000,00 |
| 12.02.2026 | 28,43 | 28,56 | 23,31 | 28,28 | -0,74% | - |
| 11.02.2026 | 22,44 | 31,36 | 22,38 | 28,49 | 26,29% | 5.320,00 |
| 10.02.2026 | 23,24 | 23,41 | 22,42 | 22,56 | -2,61% | - |
| 09.02.2026 | 22,23 | 23,45 | 21,58 | 23,17 | 3,76% | - |
| 06.02.2026 | 19,03 | 22,52 | 18,93 | 22,33 | 15,58% | - |
| 05.02.2026 | 20,21 | 21,43 | 19,24 | 19,32 | -4,57% | - |
| 04.02.2026 | 23,09 | 23,20 | 19,63 | 20,24 | -11,50% | - |
| 03.02.2026 | 22,60 | 23,96 | 21,68 | 22,87 | 3,51% | - |
| 02.02.2026 | 20,68 | 22,75 | 20,40 | 22,10 | 2,22% | - |
| 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 |