77,180€
11,27%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 71,36 | 77,38 | 70,33 | 77,18 | 10,16% | 3.918,00 |
| 29.04.2026 | 71,71 | 72,65 | 66,96 | 70,06 | -0,45% | 870,00 |
| 28.04.2026 | 74,14 | 74,29 | 65,58 | 70,38 | -6,78% | 2.715,00 |
| 27.04.2026 | 81,65 | 82,97 | 72,72 | 75,50 | -7,75% | 5.761,00 |
| 24.04.2026 | 82,43 | 87,39 | 80,94 | 81,84 | 0,11% | 2.741,00 |
| 23.04.2026 | 79,64 | 84,42 | 77,16 | 81,75 | -1,67% | 6.000,00 |
| 22.04.2026 | 83,50 | 86,77 | 78,33 | 83,14 | 4,02% | 2.056,00 |
| 21.04.2026 | 78,43 | 84,52 | 76,17 | 79,93 | 4,47% | 480,00 |
| 20.04.2026 | 69,25 | 78,18 | 69,10 | 76,51 | 8,19% | - |
| 17.04.2026 | 70,24 | 72,53 | 67,13 | 70,72 | 3,14% | 2.157,00 |
| 16.04.2026 | 61,52 | 77,36 | 61,00 | 68,57 | 10,47% | 2.361,00 |
| 15.04.2026 | 62,05 | 64,09 | 59,12 | 62,07 | -1,59% | 1.470,00 |
| 14.04.2026 | 61,59 | 63,32 | 58,29 | 63,07 | 3,56% | 8.401,00 |
| 13.04.2026 | 59,24 | 63,57 | 58,48 | 60,90 | 1,81% | 10.820,00 |
| 10.04.2026 | 60,61 | 62,60 | 56,09 | 59,82 | 2,43% | 4.259,00 |
| 09.04.2026 | 53,66 | 60,11 | 52,19 | 58,40 | 7,93% | 1.200,00 |
| 08.04.2026 | 44,51 | 56,55 | 44,00 | 54,11 | 24,82% | 1.056,00 |
| 07.04.2026 | 44,23 | 45,79 | 42,10 | 43,35 | 12,76% | 14.039,00 |
| 02.04.2026 | 33,50 | 38,58 | 31,29 | 38,45 | 12,56% | - |
| 01.04.2026 | 32,54 | 35,04 | 32,48 | 34,16 | 6,48% | 1.600,00 |
| 31.03.2026 | 26,04 | 32,50 | 25,98 | 32,08 | 22,10% | 2.800,00 |
| 30.03.2026 | 28,22 | 29,37 | 25,43 | 26,27 | -7,04% | 4.774,00 |
| 27.03.2026 | 30,75 | 31,11 | 27,95 | 28,26 | -7,30% | 8.635,00 |
| 26.03.2026 | 33,87 | 33,89 | 30,01 | 30,49 | -9,38% | - |
| 25.03.2026 | 34,77 | 35,43 | 33,16 | 33,64 | -3,12% | 960,00 |
| 24.03.2026 | 32,09 | 34,81 | 31,16 | 34,73 | 8,62% | 19.500,00 |
| 23.03.2026 | 29,55 | 32,47 | 28,57 | 31,97 | 6,94% | 1.870,00 |
| 20.03.2026 | 33,24 | 33,30 | 28,93 | 29,90 | -8,69% | - |
| 19.03.2026 | 31,76 | 32,89 | 29,50 | 32,74 | 3,72% | - |
| 18.03.2026 | 32,13 | 33,78 | 30,94 | 31,57 | -1,97% | 64.000,00 |
| 17.03.2026 | 32,29 | 33,25 | 31,66 | 32,20 | -0,76% | - |
| 16.03.2026 | 31,43 | 33,89 | 31,35 | 32,45 | 3,61% | - |
| 13.03.2026 | 33,07 | 34,57 | 30,30 | 31,32 | -4,51% | - |
| 12.03.2026 | 35,56 | 36,55 | 32,49 | 32,80 | -10,45% | - |
| 11.03.2026 | 36,66 | 38,92 | 35,51 | 36,62 | 0,22% | 1.568,00 |
| 10.03.2026 | 34,48 | 39,21 | 34,44 | 36,54 | 4,16% | - |
| 09.03.2026 | 30,04 | 35,26 | 29,24 | 35,08 | 14,36% | 5.640,00 |
| 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% | - |