59,460€
-20,15%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 74,36 | 76,92 | 60,08 | 60,17 | -18,94% | 8.718,00 |
| 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 |
| 27.05.2026 | 95,74 | 97,10 | 87,78 | 89,26 | -5,50% | 1.633,00 |
| 26.05.2026 | 83,50 | 95,97 | 83,05 | 94,46 | 15,25% | 1.257,00 |
| 25.05.2026 | 81,82 | 82,02 | 81,54 | 81,96 | 0,15% | 692,00 |
| 22.05.2026 | 79,51 | 83,56 | 77,74 | 81,84 | 4,23% | - |
| 21.05.2026 | 70,65 | 79,54 | 69,37 | 78,52 | 10,89% | 1.899,00 |
| 20.05.2026 | 70,12 | 74,06 | 69,49 | 70,81 | 1,29% | 29,00 |
| 19.05.2026 | 71,48 | 73,41 | 66,25 | 69,91 | -2,75% | 2.872,00 |
| 18.05.2026 | 84,15 | 86,96 | 69,93 | 71,89 | -15,98% | 24,00 |
| 15.05.2026 | 85,94 | 90,99 | 81,69 | 85,56 | -6,16% | 3.100,00 |
| 14.05.2026 | 89,20 | 93,00 | 85,16 | 91,18 | 3,40% | 2.170,00 |
| 13.05.2026 | 84,34 | 90,62 | 79,43 | 88,18 | 7,04% | 1.270,00 |
| 12.05.2026 | 87,21 | 89,02 | 77,86 | 82,38 | -7,16% | 895,00 |
| 11.05.2026 | 82,99 | 90,75 | 80,73 | 88,73 | 7,49% | 2.607,00 |
| 08.05.2026 | 78,10 | 87,99 | 76,65 | 82,55 | 6,09% | 240,00 |
| 07.05.2026 | 81,70 | 83,38 | 76,14 | 77,81 | -5,52% | 2.345,00 |
| 06.05.2026 | 77,47 | 82,63 | 74,07 | 82,36 | 5,66% | 1.400,00 |
| 05.05.2026 | 73,50 | 79,59 | 72,66 | 77,95 | 6,45% | - |
| 04.05.2026 | 81,55 | 84,47 | 72,19 | 73,23 | -5,12% | 6.804,00 |
| 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% | - |