64,060€
-7,00%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 69,86 | 71,50 | 62,70 | 64,06 | -7,47% | 5.300,00 |
| 13.10.2026 | 68,90 | 70,14 | 65,79 | 69,23 | -1,26% | 275,00 |
| 12.10.2026 | 75,55 | 75,57 | 69,42 | 70,11 | -7,25% | 2.083,00 |
| 09.10.2026 | 79,50 | 81,06 | 74,20 | 75,59 | -2,45% | 165,00 |
| 08.10.2026 | 80,55 | 81,79 | 76,33 | 77,49 | -3,06% | 672,00 |
| 07.10.2026 | 82,63 | 84,75 | 76,67 | 79,94 | -2,31% | 1.931,00 |
| 06.10.2026 | 93,90 | 95,57 | 81,53 | 81,83 | -12,08% | 36,00 |
| 05.10.2026 | 97,50 | 98,61 | 90,88 | 93,07 | -2,29% | - |
| 02.10.2026 | 90,58 | 96,97 | 90,36 | 95,25 | 5,67% | 744,00 |
| 01.10.2026 | 90,95 | 92,26 | 87,35 | 90,14 | 2,62% | 2.484,00 |
| 30.09.2026 | 88,95 | 91,20 | 86,43 | 87,84 | -1,16% | - |
| 29.09.2026 | 85,06 | 95,43 | 85,06 | 88,87 | 2,60% | 900,00 |
| 28.09.2026 | 88,27 | 89,91 | 83,17 | 86,62 | -5,42% | 2.805,00 |
| 25.09.2026 | 86,93 | 92,63 | 83,71 | 91,58 | 6,97% | - |
| 24.09.2026 | 84,91 | 87,77 | 81,88 | 85,61 | -0,01% | 6.264,00 |
| 23.09.2026 | 88,25 | 88,28 | 81,23 | 85,62 | -2,53% | 546,00 |
| 22.09.2026 | 82,73 | 88,14 | 81,38 | 87,84 | 3,92% | - |
| 21.09.2026 | 82,90 | 86,40 | 81,38 | 84,53 | 3,87% | 1.760,00 |
| 18.09.2026 | 80,50 | 81,77 | 76,17 | 81,38 | 3,26% | 1.785,00 |
| 17.09.2026 | 75,74 | 79,49 | 75,34 | 78,81 | 7,25% | 6.798,00 |
| 16.09.2026 | 71,65 | 73,96 | 70,78 | 73,48 | 4,02% | 919,00 |
| 15.09.2026 | 73,03 | 75,97 | 70,15 | 70,64 | -2,17% | 612,00 |
| 14.09.2026 | 77,46 | 77,46 | 72,01 | 72,21 | -11,62% | 9.981,00 |
| 11.09.2026 | 79,90 | 88,38 | 79,89 | 81,70 | 0,71% | 1.220,00 |
| 10.09.2026 | 81,60 | 86,30 | 78,01 | 81,12 | -1,24% | 1.542,00 |
| 09.09.2026 | 78,46 | 87,02 | 75,20 | 82,14 | 5,15% | 2.017,00 |
| 08.09.2026 | 77,70 | 81,19 | 75,22 | 78,12 | 5,71% | 973,00 |
| 07.09.2026 | 73,89 | 74,73 | 73,66 | 73,90 | -0,51% | 6.700,00 |
| 04.09.2026 | 67,19 | 74,58 | 65,97 | 74,28 | 13,30% | 5.898,00 |
| 03.09.2026 | 69,51 | 71,03 | 64,15 | 65,56 | -5,37% | 360,00 |
| 02.09.2026 | 66,47 | 69,85 | 64,76 | 69,28 | 4,81% | - |
| 01.09.2026 | 69,18 | 69,64 | 64,05 | 66,10 | -3,04% | 1.040,00 |
| 31.08.2026 | 70,33 | 72,41 | 67,54 | 68,17 | -2,22% | 15.120,00 |
| 28.08.2026 | 76,48 | 76,65 | 69,52 | 69,72 | -10,22% | 289,00 |
| 27.08.2026 | 82,03 | 84,66 | 77,40 | 77,66 | -0,65% | - |
| 26.08.2026 | 82,19 | 82,36 | 77,52 | 78,17 | -4,48% | 1.078,00 |
| 25.08.2026 | 85,15 | 88,26 | 81,70 | 81,84 | -1,02% | 920,00 |
| 24.08.2026 | 83,51 | 84,64 | 79,10 | 82,68 | -5,02% | 7.118,00 |
| 21.08.2026 | 91,51 | 94,47 | 84,13 | 87,05 | -4,02% | 4.000,00 |
| 20.08.2026 | 95,22 | 96,00 | 88,17 | 90,70 | -1,84% | 6.648,00 |
| 19.08.2026 | 104,25 | 110,95 | 92,16 | 92,40 | -13,22% | 2.665,00 |
| 18.08.2026 | 121,70 | 121,83 | 104,70 | 106,48 | -15,36% | 3.615,00 |
| 17.08.2026 | 116,75 | 126,43 | 112,53 | 125,80 | 8,59% | 4.666,00 |
| 14.08.2026 | 109,23 | 127,18 | 109,13 | 115,85 | 8,27% | 4.986,00 |
| 13.08.2026 | 112,20 | 112,58 | 101,23 | 107,00 | -4,25% | 3.136,00 |
| 12.08.2026 | 101,98 | 115,60 | 101,95 | 111,75 | 20,60% | 1.465,00 |
| 11.08.2026 | 92,18 | 102,55 | 89,30 | 92,66 | 0,72% | 1.400,00 |
| 10.08.2026 | 90,11 | 97,29 | 88,38 | 92,00 | 3,21% | 9.753,00 |
| 07.08.2026 | 87,18 | 91,73 | 82,96 | 89,14 | 2,93% | - |
| 06.08.2026 | 84,50 | 92,30 | 80,87 | 86,60 | 1,33% | 480,00 |
| 05.08.2026 | 96,41 | 96,42 | 85,42 | 85,46 | -10,20% | 357,00 |
| 04.08.2026 | 80,56 | 96,21 | 80,49 | 95,17 | 19,41% | - |
| 03.08.2026 | 70,50 | 80,33 | 65,76 | 79,70 | 14,92% | 4.969,00 |
| 31.07.2026 | 69,70 | 73,66 | 66,14 | 69,35 | 3,96% | 1.398,00 |
| 30.07.2026 | 57,35 | 67,00 | 56,59 | 66,71 | 16,81% | 1.597,00 |
| 29.07.2026 | 60,77 | 63,27 | 56,10 | 57,11 | -6,93% | 1.631,00 |
| 28.07.2026 | 64,75 | 65,31 | 57,45 | 61,36 | -9,92% | 1.582,00 |
| 27.07.2026 | 69,58 | 70,73 | 63,05 | 68,12 | 1,49% | 3.639,00 |
| 24.07.2026 | 77,28 | 78,28 | 66,46 | 67,12 | -13,74% | 760,00 |
| 23.07.2026 | 82,89 | 85,24 | 76,90 | 77,81 | -4,96% | 817,00 |
| 22.07.2026 | 84,56 | 88,64 | 81,79 | 81,87 | -5,60% | 2.276,00 |
| 21.07.2026 | 70,48 | 86,96 | 70,46 | 86,73 | 27,84% | 5.460,00 |
| 20.07.2026 | 70,89 | 77,61 | 65,95 | 67,84 | -4,28% | 12.771,00 |
| 17.07.2026 | 67,95 | 77,16 | 67,54 | 70,87 | -2,60% | 9.372,00 |
| 16.07.2026 | 76,68 | 76,77 | 69,85 | 72,76 | -5,08% | - |
| 15.07.2026 | 82,60 | 95,28 | 75,32 | 76,65 | 21,28% | 2.752,00 |
| 14.07.2026 | 60,91 | 64,11 | 59,65 | 63,20 | 5,72% | 1.119,00 |
| 13.07.2026 | 61,30 | 62,65 | 59,13 | 59,78 | -6,01% | 1.410,00 |
| 10.07.2026 | 66,60 | 67,94 | 62,11 | 63,60 | -4,19% | 2.522,00 |
| 09.07.2026 | 59,89 | 72,63 | 59,71 | 66,38 | 11,56% | 6.562,00 |
| 08.07.2026 | 57,91 | 59,84 | 53,52 | 59,50 | 1,33% | 4.120,00 |
| 07.07.2026 | 62,34 | 62,34 | 55,65 | 58,72 | -7,03% | 2.229,00 |
| 06.07.2026 | 62,51 | 67,92 | 60,97 | 63,16 | -2,46% | 3.933,00 |
| 03.07.2026 | 62,94 | 66,63 | 62,75 | 64,75 | 5,84% | 6.504,00 |
| 02.07.2026 | 74,36 | 76,92 | 58,11 | 61,18 | -17,58% | 8.937,00 |
| 01.07.2026 | 84,22 | 84,46 | 74,04 | 74,23 | -11,68% | 412,00 |
| 30.06.2026 | 83,30 | 88,07 | 81,96 | 84,05 | 1,27% | 1.108,00 |
| 29.06.2026 | 81,30 | 83,96 | 75,62 | 83,00 | 2,98% | 230,00 |
| 26.06.2026 | 82,85 | 83,72 | 77,43 | 80,60 | -7,22% | 2.400,00 |
| 25.06.2026 | 89,00 | 90,96 | 80,63 | 86,87 | 3,61% | - |
| 24.06.2026 | 90,14 | 94,29 | 80,50 | 83,84 | -6,80% | - |
| 23.06.2026 | 93,09 | 93,57 | 88,88 | 89,96 | -9,30% | 242,00 |
| 22.06.2026 | 100,51 | 102,55 | 97,12 | 99,18 | -2,24% | 1.482,00 |
| 19.06.2026 | 101,05 | 101,80 | 100,95 | 101,45 | 1,15% | 610,00 |
| 18.06.2026 | 100,73 | 105,25 | 97,34 | 100,30 | 2,39% | 1.069,00 |
| 17.06.2026 | 93,00 | 105,65 | 92,54 | 97,96 | 8,45% | 399,00 |
| 16.06.2026 | 99,91 | 101,55 | 90,01 | 90,33 | -9,68% | 1.382,00 |
| 15.06.2026 | 98,90 | 108,58 | 98,26 | 100,02 | 6,72% | 1.534,00 |
| 12.06.2026 | 89,34 | 97,18 | 86,92 | 93,72 | 5,28% | 2.308,00 |
| 11.06.2026 | 81,51 | 89,18 | 80,26 | 89,02 | 10,20% | 260,00 |
| 10.06.2026 | 80,41 | 90,05 | 77,94 | 80,78 | -1,15% | 540,00 |
| 09.06.2026 | 84,00 | 91,84 | 73,47 | 81,72 | -1,45% | 772,00 |
| 08.06.2026 | 84,55 | 91,50 | 81,29 | 82,92 | -3,45% | 2.402,00 |
| 05.06.2026 | 98,94 | 99,04 | 84,16 | 85,88 | -14,29% | 3.572,00 |
| 04.06.2026 | 96,80 | 102,73 | 88,94 | 100,20 | 1,45% | 3.554,00 |
| 03.06.2026 | 98,89 | 104,93 | 95,68 | 98,77 | 1,67% | 2.676,00 |
| 02.06.2026 | 80,25 | 97,88 | 80,25 | 97,15 | 20,74% | 4.291,00 |
| 01.06.2026 | 79,71 | 80,56 | 74,64 | 80,46 | 1,68% | 2.956,00 |
| 29.05.2026 | 86,05 | 88,16 | 78,00 | 79,13 | -7,78% | 2.499,00 |
| 28.05.2026 | 87,92 | 90,14 | 84,57 | 85,81 | -3,87% | 5.362,00 |