11,165€
2,40%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,07 | 11,16 | 11,07 | 11,16 | 2,36% | - |
| 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% | - |
| 14.05.2025 | 8,27 | 8,54 | 8,16 | 8,42 | 1,84% | - |
| 13.05.2025 | 8,18 | 8,34 | 8,05 | 8,27 | 0,83% | - |
| 12.05.2025 | 7,61 | 8,41 | 7,60 | 8,20 | 9,16% | - |
| 09.05.2025 | 7,51 | 7,62 | 7,26 | 7,52 | 0,21% | - |
| 08.05.2025 | 7,43 | 7,70 | 7,33 | 7,50 | 1,71% | - |
| 07.05.2025 | 7,24 | 7,38 | 7,10 | 7,37 | 2,39% | - |
| 06.05.2025 | 7,31 | 7,42 | 7,07 | 7,20 | -1,40% | - |
| 05.05.2025 | 7,64 | 7,75 | 7,27 | 7,30 | -5,09% | - |
| 02.05.2025 | 7,38 | 7,92 | 7,34 | 7,70 | 2,26% | - |
| 30.04.2025 | 7,34 | 7,56 | 7,09 | 7,53 | 2,45% | - |
| 29.04.2025 | 7,65 | 7,68 | 7,34 | 7,35 | -3,62% | - |
| 28.04.2025 | 7,67 | 7,80 | 7,40 | 7,62 | -1,23% | - |
| 25.04.2025 | 7,67 | 7,82 | 7,51 | 7,72 | 1,21% | - |
| 24.04.2025 | 7,21 | 7,67 | 7,16 | 7,62 | 6,55% | - |
| 23.04.2025 | 7,39 | 7,80 | 7,16 | 7,16 | -1,62% | - |
| 22.04.2025 | 6,89 | 7,31 | 6,89 | 7,27 | 2,05% | - |
| 17.04.2025 | 7,24 | 7,34 | 7,00 | 7,13 | -0,59% | - |
| 16.04.2025 | 7,45 | 7,51 | 6,96 | 7,17 | -5,25% | - |
| 15.04.2025 | 7,30 | 7,58 | 7,27 | 7,57 | 3,69% | - |
| 14.04.2025 | 7,52 | 7,80 | 7,15 | 7,30 | -2,81% | - |
| 11.04.2025 | 7,27 | 7,58 | 6,86 | 7,51 | 3,52% | - |
| 10.04.2025 | 7,98 | 8,00 | 7,05 | 7,25 | -9,50% | - |
| 09.04.2025 | 6,15 | 8,07 | 6,00 | 8,01 | 29,03% | - |
| 08.04.2025 | 6,70 | 7,04 | 6,01 | 6,21 | -6,11% | - |
| 07.04.2025 | 6,40 | 7,07 | 6,05 | 6,62 | -0,29% | - |
| 04.04.2025 | 6,16 | 6,72 | 5,72 | 6,63 | 6,88% | - |
| 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% | - |