60,800€
-1,86%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,88 | 62,04 | 59,90 | 59,90 | -1,41% | - |
| 20.02.2025 | 61,32 | 61,49 | 60,23 | 60,75 | 0,58% | 97,00 |
| 19.02.2025 | 60,31 | 60,44 | 59,50 | 60,40 | 0,94% | - |
| 18.02.2025 | 59,77 | 59,99 | 59,45 | 59,84 | 3,00% | 97,00 |
| 17.02.2025 | 58,01 | 58,20 | 57,67 | 58,10 | 2,83% | - |
| 14.02.2025 | 56,75 | 57,04 | 56,20 | 56,50 | -2,04% | 20,00 |
| 13.02.2025 | 57,00 | 57,96 | 56,84 | 57,67 | 3,45% | 1.530,00 |
| 12.02.2025 | 54,65 | 56,25 | 54,65 | 55,75 | 0,36% | - |
| 11.02.2025 | 54,99 | 55,81 | 54,95 | 55,55 | 0,05% | 156,00 |
| 10.02.2025 | 55,14 | 55,52 | 54,92 | 55,52 | 3,20% | 10,00 |
| 07.02.2025 | 54,62 | 55,03 | 53,69 | 53,80 | 0,03% | 20,00 |
| 06.02.2025 | 54,16 | 54,44 | 53,72 | 53,79 | 0,53% | 2,00 |
| 05.02.2025 | 53,14 | 53,57 | 52,61 | 53,50 | -1,34% | 370,00 |
| 04.02.2025 | 53,26 | 54,23 | 53,10 | 54,23 | 3,24% | - |
| 03.02.2025 | 52,24 | 52,97 | 51,44 | 52,53 | -1,26% | 1.000,00 |
| 31.01.2025 | 53,86 | 54,56 | 53,14 | 53,20 | -3,17% | 630,00 |
| 30.01.2025 | 54,51 | 55,16 | 54,40 | 54,94 | -1,90% | 30,00 |
| 29.01.2025 | 53,53 | 56,00 | 53,52 | 56,00 | 7,74% | 50,00 |
| 28.01.2025 | 50,18 | 52,57 | 50,14 | 51,98 | -5,58% | 90,00 |
| 27.01.2025 | 56,38 | 56,64 | 53,91 | 55,05 | -11,96% | 2.833,00 |
| 24.01.2025 | 62,12 | 63,00 | 61,45 | 62,53 | 1,21% | 228,00 |
| 23.01.2025 | 61,54 | 61,86 | 61,11 | 61,78 | 0,75% | 130,00 |
| 22.01.2025 | 60,29 | 61,68 | 60,07 | 61,32 | 3,93% | 20,00 |
| 21.01.2025 | 58,43 | 59,00 | 58,30 | 59,00 | 0,85% | - |
| 20.01.2025 | 58,36 | 58,63 | 57,89 | 58,50 | 1,01% | - |
| 17.01.2025 | 57,29 | 58,05 | 57,17 | 57,92 | 1,59% | 196,00 |
| 16.01.2025 | 57,50 | 57,83 | 56,99 | 57,01 | -0,88% | 17,00 |
| 15.01.2025 | 55,82 | 57,71 | 55,62 | 57,52 | -1,77% | 100,00 |
| 14.01.2025 | 58,62 | 59,15 | 58,03 | 58,55 | -7,36% | 20,00 |
| 13.01.2025 | 62,30 | 63,32 | 61,96 | 63,20 | 0,81% | 65,00 |
| 10.01.2025 | 63,65 | 63,91 | 62,45 | 62,69 | 4,74% | 1.042,00 |
| 09.01.2025 | 60,61 | 60,62 | 59,31 | 59,86 | -2,85% | 178,00 |
| 08.01.2025 | 61,42 | 61,88 | 60,69 | 61,61 | 4,15% | 500,00 |
| 07.01.2025 | 59,08 | 60,04 | 58,99 | 59,16 | 2,40% | 54,00 |
| 06.01.2025 | 57,31 | 58,37 | 57,04 | 57,77 | 1,23% | 40,00 |
| 03.01.2025 | 55,58 | 57,07 | 55,41 | 57,07 | 2,34% | - |
| 02.01.2025 | 55,56 | 56,69 | 55,29 | 55,77 | 0,75% | 102,00 |
| 30.12.2024 | 55,94 | 55,94 | 54,65 | 55,35 | -2,89% | 1.191,00 |
| 27.12.2024 | 57,44 | 57,79 | 56,38 | 57,00 | 2,86% | 100,00 |
| 23.12.2024 | 55,00 | 55,41 | 54,46 | 55,41 | 4,95% | 248,00 |
| 20.12.2024 | 52,88 | 53,84 | 52,10 | 52,80 | -1,95% | - |
| 19.12.2024 | 54,29 | 54,46 | 53,25 | 53,85 | 1,27% | 28,00 |
| 18.12.2024 | 54,39 | 55,01 | 53,16 | 53,17 | -1,23% | - |
| 17.12.2024 | 53,73 | 54,00 | 53,51 | 53,83 | -9,06% | 85,00 |
| 16.12.2024 | 59,18 | 59,46 | 58,47 | 59,19 | 1,84% | 20,00 |
| 13.12.2024 | 58,34 | 58,89 | 57,56 | 58,12 | 7,28% | 400,00 |
| 12.12.2024 | 55,15 | 55,38 | 53,87 | 54,18 | 0,47% | - |
| 11.12.2024 | 52,93 | 54,12 | 52,80 | 53,92 | 1,84% | 10,00 |
| 10.12.2024 | 53,01 | 53,28 | 52,95 | 52,95 | 1,17% | - |
| 09.12.2024 | 52,87 | 53,50 | 52,24 | 52,34 | -6,51% | - |
| 06.12.2024 | 55,47 | 56,05 | 55,32 | 55,98 | -1,63% | 840,00 |
| 05.12.2024 | 57,76 | 58,08 | 56,01 | 56,91 | 1,57% | 400,00 |
| 04.12.2024 | 55,75 | 56,60 | 55,44 | 56,03 | -0,34% | 600,00 |
| 03.12.2024 | 55,52 | 56,28 | 55,11 | 56,22 | 4,39% | - |
| 02.12.2024 | 53,07 | 54,32 | 53,07 | 53,86 | 3,51% | 2.510,00 |
| 29.11.2024 | 51,90 | 52,40 | 51,56 | 52,03 | 2,51% | - |
| 28.11.2024 | 51,60 | 51,61 | 50,22 | 50,76 | -3,71% | 1.200,00 |
| 27.11.2024 | 53,21 | 53,36 | 52,20 | 52,71 | -4,67% | - |
| 26.11.2024 | 55,02 | 55,58 | 54,50 | 55,30 | -3,03% | 20,00 |
| 25.11.2024 | 56,87 | 57,21 | 56,49 | 57,03 | -2,99% | 592,00 |
| 22.11.2024 | 58,32 | 59,04 | 57,86 | 58,78 | 1,27% | 20,00 |
| 21.11.2024 | 57,49 | 58,48 | 57,04 | 58,04 | 0,08% | - |
| 20.11.2024 | 57,90 | 58,27 | 57,22 | 58,00 | 0,67% | - |
| 19.11.2024 | 57,48 | 57,77 | 56,44 | 57,61 | 3,32% | 180,00 |
| 18.11.2024 | 55,97 | 56,05 | 55,25 | 55,76 | 1,95% | 315,00 |
| 15.11.2024 | 55,51 | 55,61 | 54,23 | 54,70 | -2,24% | - |
| 14.11.2024 | 55,39 | 56,34 | 55,39 | 55,95 | -2,59% | 470,00 |
| 13.11.2024 | 56,79 | 57,48 | 56,61 | 57,44 | -2,05% | 190,00 |
| 12.11.2024 | 58,46 | 58,86 | 57,59 | 58,64 | -2,01% | 27,00 |
| 11.11.2024 | 59,35 | 60,26 | 59,08 | 59,85 | 2,95% | 420,00 |
| 08.11.2024 | 58,51 | 58,70 | 57,59 | 58,13 | -3,53% | 87,00 |
| 07.11.2024 | 58,53 | 60,26 | 58,25 | 60,26 | 1,01% | - |
| 06.11.2024 | 58,62 | 60,43 | 58,19 | 59,66 | 9,03% | 445,00 |
| 05.11.2024 | 53,95 | 55,05 | 53,63 | 54,72 | 4,57% | 500,00 |
| 04.11.2024 | 52,92 | 53,02 | 52,19 | 52,33 | -0,32% | 90,00 |
| 01.11.2024 | 53,08 | 53,71 | 52,26 | 52,50 | -1,63% | 100,00 |
| 31.10.2024 | 54,84 | 54,88 | 53,08 | 53,37 | -2,40% | 1.530,00 |
| 30.10.2024 | 53,49 | 55,99 | 53,47 | 54,68 | 8,08% | 1.025,00 |
| 29.10.2024 | 50,29 | 50,98 | 49,67 | 50,59 | 2,82% | 634,00 |
| 28.10.2024 | 49,44 | 49,51 | 48,97 | 49,21 | 3,41% | 261,00 |
| 25.10.2024 | 47,60 | 48,18 | 47,44 | 47,59 | -3,86% | - |
| 24.10.2024 | 49,09 | 49,67 | 49,05 | 49,50 | 4,16% | 400,00 |
| 23.10.2024 | 47,86 | 48,30 | 47,29 | 47,52 | -2,61% | 300,00 |
| 22.10.2024 | 48,84 | 48,98 | 48,52 | 48,79 | -3,98% | 330,00 |
| 21.10.2024 | 50,49 | 50,99 | 49,91 | 50,82 | 3,21% | 200,00 |
| 18.10.2024 | 49,04 | 49,57 | 49,03 | 49,24 | -1,69% | 80,00 |
| 17.10.2024 | 49,35 | 50,66 | 49,35 | 50,08 | -0,11% | 270,00 |
| 16.10.2024 | 49,61 | 50,16 | 49,26 | 50,14 | 7,24% | 200,00 |
| 15.10.2024 | 49,53 | 49,73 | 46,75 | 46,75 | -2,91% | 110,00 |
| 14.10.2024 | 47,65 | 48,42 | 47,59 | 48,15 | 0,01% | - |
| 11.10.2024 | 47,75 | 48,23 | 47,56 | 48,15 | 3,92% | - |
| 10.10.2024 | 46,15 | 46,37 | 45,51 | 46,33 | -1,67% | 2,00 |
| 09.10.2024 | 46,73 | 47,16 | 46,23 | 47,12 | 3,08% | 1.000,00 |
| 08.10.2024 | 45,27 | 46,02 | 45,08 | 45,71 | 5,60% | 1,00 |
| 07.10.2024 | 44,16 | 44,17 | 43,10 | 43,29 | -1,79% | - |
| 04.10.2024 | 43,22 | 44,14 | 43,07 | 44,07 | 2,32% | 2,00 |
| 03.10.2024 | 42,44 | 43,20 | 42,10 | 43,08 | 2,00% | - |
| 02.10.2024 | 41,24 | 42,74 | 41,03 | 42,23 | 0,02% | - |
| 01.10.2024 | 42,85 | 43,29 | 41,85 | 42,22 | -0,15% | - |
| 30.09.2024 | 42,62 | 42,63 | 41,87 | 42,29 | 1,54% | 1.000,00 |