35,005€
4,10%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 37,37 | 37,37 | 33,69 | 34,86 | -7,85% | - |
| 09.04.2025 | 32,97 | 38,44 | 31,66 | 37,82 | 8,97% | 7,00 |
| 08.04.2025 | 34,44 | 37,37 | 34,14 | 34,71 | 6,43% | 1.448,00 |
| 07.04.2025 | 32,01 | 34,42 | 30,41 | 32,61 | -0,87% | 2.020,00 |
| 04.04.2025 | 34,74 | 35,23 | 32,68 | 32,90 | -10,30% | 650,00 |
| 03.04.2025 | 37,77 | 38,20 | 36,47 | 36,68 | -8,77% | - |
| 02.04.2025 | 39,74 | 40,34 | 39,40 | 40,20 | 2,01% | - |
| 01.04.2025 | 38,43 | 39,41 | 38,24 | 39,41 | -3,05% | 1.382,00 |
| 31.03.2025 | 40,11 | 40,72 | 39,77 | 40,65 | -1,20% | 198,00 |
| 28.03.2025 | 42,72 | 42,75 | 41,13 | 41,15 | -6,28% | 400,00 |
| 27.03.2025 | 44,31 | 44,48 | 43,81 | 43,90 | -7,33% | 60,00 |
| 26.03.2025 | 48,15 | 48,25 | 47,37 | 47,37 | -1,70% | 150,00 |
| 25.03.2025 | 47,62 | 48,35 | 47,61 | 48,19 | -3,73% | - |
| 24.03.2025 | 49,39 | 50,26 | 49,19 | 50,06 | 0,14% | - |
| 21.03.2025 | 50,25 | 50,27 | 49,33 | 49,99 | -1,91% | 3.200,00 |
| 20.03.2025 | 51,20 | 51,65 | 50,53 | 50,96 | -0,95% | - |
| 19.03.2025 | 50,67 | 51,50 | 50,66 | 51,45 | -3,29% | - |
| 18.03.2025 | 53,24 | 53,39 | 52,94 | 53,20 | 0,25% | 565,00 |
| 17.03.2025 | 52,48 | 53,25 | 52,18 | 53,07 | 1,16% | 4,00 |
| 14.03.2025 | 51,27 | 52,59 | 51,03 | 52,46 | 7,69% | 130,00 |
| 13.03.2025 | 48,87 | 49,22 | 48,33 | 48,71 | 3,09% | - |
| 12.03.2025 | 46,59 | 47,71 | 46,51 | 47,25 | -2,42% | 1.000,00 |
| 11.03.2025 | 49,63 | 49,77 | 47,80 | 48,42 | 2,30% | 580,00 |
| 10.03.2025 | 48,80 | 48,85 | 46,78 | 47,34 | -0,48% | 200,00 |
| 07.03.2025 | 46,77 | 47,61 | 46,17 | 47,56 | 1,71% | 2.520,00 |
| 06.03.2025 | 47,99 | 48,06 | 46,62 | 46,77 | -4,35% | 150,00 |
| 05.03.2025 | 48,85 | 49,27 | 48,05 | 48,89 | 2,87% | - |
| 04.03.2025 | 49,91 | 49,91 | 47,52 | 47,53 | -4,94% | 151,00 |
| 03.03.2025 | 52,23 | 52,35 | 49,94 | 50,00 | -5,87% | - |
| 28.02.2025 | 51,93 | 53,12 | 51,32 | 53,12 | -3,72% | 294,00 |
| 27.02.2025 | 56,74 | 57,03 | 55,16 | 55,18 | -4,57% | 60,00 |
| 26.02.2025 | 57,74 | 58,66 | 57,41 | 57,82 | 2,51% | - |
| 25.02.2025 | 57,26 | 57,54 | 56,03 | 56,40 | -4,92% | 1.000,00 |
| 24.02.2025 | 61,34 | 61,34 | 58,48 | 59,32 | -0,96% | 120,00 |
| 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% | - |