161,000€
6,26%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 158,70 | 161,00 | 158,64 | 161,00 | 5,92% | - |
| 02.07.2026 | 157,69 | 161,50 | 150,51 | 152,00 | -7,60% | 393,00 |
| 01.07.2026 | 174,01 | 174,12 | 162,99 | 164,50 | -9,00% | 1.060,00 |
| 30.06.2026 | 176,04 | 183,83 | 173,73 | 180,77 | -0,54% | 3.376,00 |
| 29.06.2026 | 173,36 | 182,08 | 168,50 | 181,75 | 4,35% | 209,00 |
| 26.06.2026 | 174,77 | 177,91 | 172,92 | 174,18 | -8,30% | 825,00 |
| 25.06.2026 | 193,62 | 197,10 | 186,01 | 189,95 | 13,74% | 2.255,00 |
| 24.06.2026 | 170,47 | 173,50 | 166,49 | 167,00 | 0,90% | 4.995,00 |
| 23.06.2026 | 170,94 | 171,59 | 162,66 | 165,51 | -6,28% | 4.462,00 |
| 22.06.2026 | 174,55 | 181,01 | 172,65 | 176,60 | 2,08% | 3.053,00 |
| 19.06.2026 | 169,83 | 174,29 | 169,12 | 173,00 | 4,22% | 764,00 |
| 18.06.2026 | 162,67 | 171,00 | 162,37 | 166,00 | 2,15% | 960,00 |
| 17.06.2026 | 162,08 | 166,02 | 161,27 | 162,50 | 1,15% | 3.876,00 |
| 16.06.2026 | 164,45 | 165,43 | 160,21 | 160,66 | -0,03% | 3.441,00 |
| 15.06.2026 | 157,35 | 161,53 | 157,13 | 160,71 | 6,44% | 8.451,00 |
| 12.06.2026 | 147,13 | 152,68 | 146,75 | 150,99 | 3,77% | - |
| 11.06.2026 | 135,46 | 146,01 | 134,90 | 145,50 | 9,65% | 2.915,00 |
| 10.06.2026 | 136,86 | 138,22 | 132,25 | 132,69 | -5,05% | 2.995,00 |
| 09.06.2026 | 142,00 | 144,49 | 132,62 | 139,75 | -2,94% | 6.581,00 |
| 08.06.2026 | 135,88 | 144,64 | 135,54 | 143,99 | 7,95% | 3.834,00 |
| 05.06.2026 | 144,71 | 145,42 | 131,18 | 133,39 | -12,45% | 818,00 |
| 04.06.2026 | 150,31 | 152,59 | 146,81 | 152,35 | 1,23% | 4.946,00 |
| 03.06.2026 | 149,60 | 151,20 | 148,29 | 150,50 | 4,35% | 3.255,00 |
| 02.06.2026 | 140,57 | 144,92 | 140,21 | 144,23 | 2,43% | 5.177,00 |
| 01.06.2026 | 138,99 | 141,08 | 137,02 | 140,81 | -0,30% | 3.998,00 |
| 29.05.2026 | 140,89 | 142,80 | 139,90 | 141,23 | -4,43% | 1.002,00 |
| 28.05.2026 | 141,90 | 147,84 | 141,16 | 147,77 | 0,85% | 3.077,00 |
| 27.05.2026 | 147,13 | 150,59 | 145,74 | 146,53 | 0,33% | 4.596,00 |
| 26.05.2026 | 140,74 | 146,28 | 140,51 | 146,05 | -4,72% | 3.275,00 |
| 25.05.2026 | 149,93 | 154,09 | 149,02 | 153,29 | 4,26% | 1.140,00 |
| 22.05.2026 | 144,96 | 147,74 | 144,25 | 147,02 | -0,65% | 1.200,00 |
| 21.05.2026 | 144,75 | 148,01 | 143,62 | 147,98 | 1,53% | 4.242,00 |
| 20.05.2026 | 139,64 | 145,79 | 138,50 | 145,75 | 4,11% | 1.525,00 |
| 19.05.2026 | 135,64 | 140,00 | 134,51 | 140,00 | -0,76% | 3.831,00 |
| 18.05.2026 | 142,15 | 144,25 | 140,97 | 141,07 | -3,50% | 745,00 |
| 15.05.2026 | 142,10 | 148,60 | 141,88 | 146,19 | -6,46% | 3.052,00 |
| 14.05.2026 | 154,99 | 156,82 | 154,51 | 156,28 | 1,17% | 3.270,00 |
| 13.05.2026 | 152,85 | 154,61 | 151,69 | 154,48 | 1,30% | 1.030,00 |
| 12.05.2026 | 155,41 | 156,75 | 147,24 | 152,50 | -2,57% | 5.364,00 |
| 11.05.2026 | 156,77 | 158,39 | 155,36 | 156,52 | -6,97% | 2.561,00 |
| 08.05.2026 | 161,43 | 169,00 | 159,10 | 168,25 | 5,10% | 1.800,00 |
| 07.05.2026 | 163,57 | 164,39 | 158,97 | 160,08 | -2,71% | 4.908,00 |
| 06.05.2026 | 163,04 | 169,20 | 162,68 | 164,54 | 2,07% | 3.500,00 |
| 05.05.2026 | 155,49 | 162,40 | 151,49 | 161,21 | 3,25% | 1.230,00 |
| 04.05.2026 | 154,42 | 158,39 | 152,15 | 156,13 | -1,97% | 3.108,00 |
| 30.04.2026 | 151,07 | 160,74 | 150,19 | 159,26 | 3,01% | 1.299,00 |
| 29.04.2026 | 156,19 | 161,39 | 152,78 | 154,60 | -0,85% | 1.738,00 |
| 28.04.2026 | 160,00 | 160,99 | 153,93 | 155,93 | -6,27% | 8.109,00 |
| 27.04.2026 | 167,30 | 169,50 | 158,23 | 166,36 | 3,33% | 4.391,00 |
| 24.04.2026 | 156,79 | 162,00 | 156,25 | 161,00 | 7,03% | 2.292,00 |
| 23.04.2026 | 148,79 | 152,54 | 148,53 | 150,42 | -0,77% | 501,00 |
| 22.04.2026 | 148,72 | 152,89 | 148,33 | 151,58 | 4,16% | 4.343,00 |
| 21.04.2026 | 145,75 | 146,82 | 144,50 | 145,52 | -1,00% | 450,00 |
| 20.04.2026 | 146,15 | 148,39 | 145,17 | 146,99 | -4,04% | 2.436,00 |
| 17.04.2026 | 151,16 | 155,46 | 148,04 | 153,18 | 1,51% | 1.090,00 |
| 16.04.2026 | 151,92 | 154,59 | 149,47 | 150,90 | 1,77% | 1.588,00 |
| 15.04.2026 | 147,40 | 148,69 | 146,25 | 148,27 | 0,01% | 6.139,00 |
| 14.04.2026 | 143,55 | 148,74 | 143,38 | 148,25 | 8,78% | 3.040,00 |
| 13.04.2026 | 132,29 | 136,68 | 132,17 | 136,29 | 0,96% | 2.998,00 |
| 10.04.2026 | 135,08 | 136,83 | 133,99 | 135,00 | -0,71% | 8.262,00 |
| 09.04.2026 | 133,16 | 137,03 | 131,84 | 135,96 | -0,75% | 3.540,00 |
| 08.04.2026 | 135,84 | 139,19 | 134,78 | 136,99 | 13,22% | 4.194,00 |
| 07.04.2026 | 120,57 | 121,86 | 118,03 | 120,99 | 2,10% | 4.605,00 |
| 02.04.2026 | 114,38 | 119,26 | 113,54 | 118,50 | -4,73% | 2.700,00 |
| 01.04.2026 | 121,85 | 126,73 | 121,34 | 124,38 | 6,18% | 3.895,00 |
| 31.03.2026 | 112,14 | 119,65 | 110,39 | 117,14 | 5,80% | 6.806,00 |
| 30.03.2026 | 112,95 | 115,45 | 110,72 | 110,72 | -4,90% | 3.692,00 |
| 27.03.2026 | 119,51 | 120,05 | 115,05 | 116,42 | -2,01% | 3.545,00 |
| 26.03.2026 | 124,32 | 124,79 | 115,87 | 118,81 | -7,34% | 8.285,00 |
| 25.03.2026 | 127,15 | 129,20 | 126,70 | 128,22 | 3,67% | 2.780,00 |
| 24.03.2026 | 122,36 | 125,82 | 121,30 | 123,68 | -5,36% | 4.304,00 |
| 23.03.2026 | 122,43 | 131,03 | 120,57 | 130,69 | 4,90% | 1.130,00 |
| 20.03.2026 | 130,64 | 131,44 | 122,57 | 124,59 | -5,25% | 4.312,00 |
| 19.03.2026 | 130,74 | 131,50 | 128,49 | 131,50 | -0,68% | 1.110,00 |
| 18.03.2026 | 136,99 | 137,51 | 132,40 | 132,40 | 1,86% | 4.347,00 |
| 17.03.2026 | 128,61 | 130,98 | 128,53 | 129,98 | -2,75% | 3.290,00 |
| 16.03.2026 | 132,45 | 135,22 | 131,54 | 133,66 | 5,71% | 1.215,00 |
| 13.03.2026 | 128,95 | 131,00 | 125,96 | 126,44 | -3,11% | 4.916,00 |
| 12.03.2026 | 133,79 | 134,75 | 130,35 | 130,50 | -3,15% | 4.382,00 |
| 11.03.2026 | 134,67 | 135,86 | 132,65 | 134,75 | -0,01% | 3.972,00 |
| 10.03.2026 | 131,76 | 136,97 | 131,60 | 134,77 | -0,58% | 5.383,00 |
| 09.03.2026 | 122,01 | 136,46 | 121,15 | 135,55 | 1,12% | 2.983,00 |
| 06.03.2026 | 139,44 | 140,72 | 133,53 | 134,05 | -2,05% | 3.622,00 |
| 05.03.2026 | 140,39 | 142,02 | 132,68 | 136,86 | -3,24% | 5.139,00 |
| 04.03.2026 | 133,55 | 145,42 | 133,52 | 141,44 | 1,80% | 944,00 |
| 03.03.2026 | 139,24 | 139,26 | 132,14 | 138,94 | -3,37% | 10.194,00 |
| 02.03.2026 | 139,25 | 144,10 | 137,41 | 143,78 | -1,49% | 10.220,00 |
| 27.02.2026 | 146,46 | 146,79 | 143,25 | 145,96 | -2,47% | 2.185,00 |
| 26.02.2026 | 152,67 | 153,74 | 148,69 | 149,66 | -5,68% | 1.916,00 |
| 25.02.2026 | 156,00 | 159,00 | 156,00 | 158,68 | 6,74% | 4.516,00 |
| 24.02.2026 | 144,33 | 148,82 | 144,10 | 148,66 | 6,54% | 1.895,00 |
| 23.02.2026 | 139,05 | 140,60 | 137,98 | 139,53 | -1,46% | 1.064,00 |
| 20.02.2026 | 140,19 | 143,26 | 138,62 | 141,60 | 0,78% | 1.800,00 |
| 19.02.2026 | 142,66 | 143,34 | 138,51 | 140,51 | -6,34% | 2.924,00 |
| 18.02.2026 | 148,31 | 150,73 | 147,17 | 150,02 | 0,42% | 4.774,00 |
| 17.02.2026 | 147,01 | 149,99 | 146,75 | 149,39 | 2,67% | 7.222,00 |
| 16.02.2026 | 148,52 | 149,30 | 145,00 | 145,50 | -3,41% | 1.121,00 |
| 13.02.2026 | 146,50 | 152,61 | 146,50 | 150,63 | 4,11% | 2.106,00 |
| 12.02.2026 | 148,88 | 149,08 | 141,45 | 144,68 | -6,66% | 2.486,00 |
| 11.02.2026 | 154,31 | 157,47 | 152,01 | 155,00 | 1,41% | 3.492,00 |