147,500€
-23,11%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 165,70 | 170,42 | 146,28 | 147,50 | -24,18% | 2.861,00 |
| 04.11.2026 | 194,87 | 199,30 | 189,50 | 194,53 | -3,22% | 9.595,00 |
| 03.11.2026 | 197,65 | 203,50 | 195,36 | 201,00 | 1,75% | 14.289,00 |
| 02.11.2026 | 198,95 | 204,52 | 196,29 | 197,55 | 2,36% | 3.494,00 |
| 30.10.2026 | 197,07 | 198,44 | 188,95 | 193,00 | -6,31% | 2.938,00 |
| 29.10.2026 | 210,25 | 210,95 | 205,00 | 206,00 | -4,29% | 2.115,00 |
| 28.10.2026 | 210,00 | 218,50 | 206,40 | 215,23 | 7,00% | 1.410,00 |
| 27.10.2026 | 191,49 | 202,73 | 190,52 | 201,15 | 10,04% | 2.869,00 |
| 26.10.2026 | 176,31 | 183,09 | 176,12 | 182,80 | -0,46% | - |
| 23.10.2026 | 183,29 | 185,12 | 180,51 | 183,64 | 0,90% | 1.742,00 |
| 22.10.2026 | 184,19 | 187,13 | 179,50 | 182,00 | -6,79% | 6.240,00 |
| 21.10.2026 | 194,63 | 198,24 | 193,25 | 195,25 | 1,49% | 3.634,00 |
| 20.10.2026 | 190,90 | 196,42 | 188,52 | 192,39 | -1,12% | 321,00 |
| 19.10.2026 | 194,11 | 198,05 | 193,16 | 194,56 | 4,60% | 1.130,00 |
| 16.10.2026 | 197,02 | 197,41 | 185,54 | 186,01 | -7,00% | 3.747,00 |
| 15.10.2026 | 194,62 | 206,27 | 190,36 | 200,00 | -9,09% | 4.666,00 |
| 14.10.2026 | 228,15 | 230,80 | 219,95 | 220,00 | -2,76% | 6.500,00 |
| 13.10.2026 | 226,30 | 229,25 | 224,70 | 226,25 | -0,33% | 2.750,00 |
| 12.10.2026 | 234,23 | 236,63 | 226,00 | 227,00 | -2,55% | 672,00 |
| 09.10.2026 | 233,38 | 236,02 | 230,40 | 232,95 | 3,30% | 914,00 |
| 08.10.2026 | 233,23 | 233,75 | 218,88 | 225,50 | -2,60% | 763,00 |
| 07.10.2026 | 233,15 | 233,23 | 226,52 | 231,52 | -2,00% | 506,00 |
| 06.10.2026 | 235,83 | 240,80 | 234,25 | 236,25 | 5,01% | 3.573,00 |
| 05.10.2026 | 227,65 | 230,68 | 223,58 | 224,98 | -0,67% | 2.237,00 |
| 02.10.2026 | 217,18 | 226,83 | 216,38 | 226,50 | 8,00% | 1.315,00 |
| 01.10.2026 | 207,33 | 210,25 | 204,25 | 209,73 | 8,11% | 1.796,00 |
| 30.09.2026 | 191,28 | 196,01 | 190,74 | 194,00 | -0,94% | 5.198,00 |
| 29.09.2026 | 186,90 | 197,05 | 186,65 | 195,85 | 3,35% | 448,00 |
| 28.09.2026 | 190,13 | 190,74 | 186,59 | 189,51 | -0,82% | 560,00 |
| 25.09.2026 | 187,92 | 191,50 | 187,72 | 191,08 | 4,42% | 4.181,00 |
| 24.09.2026 | 184,17 | 185,28 | 180,76 | 183,00 | -1,98% | 1.480,00 |
| 23.09.2026 | 189,38 | 190,16 | 186,12 | 186,70 | -1,23% | 495,00 |
| 22.09.2026 | 187,35 | 191,94 | 187,27 | 189,02 | 0,82% | 1.992,00 |
| 21.09.2026 | 180,43 | 188,09 | 179,85 | 187,49 | 4,54% | 66,00 |
| 18.09.2026 | 179,05 | 180,62 | 177,19 | 179,34 | 2,63% | 1.749,00 |
| 17.09.2026 | 168,60 | 175,00 | 168,25 | 174,74 | 1,55% | 1.370,00 |
| 16.09.2026 | 169,26 | 183,88 | 169,16 | 172,08 | 1,87% | 149,00 |
| 15.09.2026 | 169,05 | 171,46 | 168,10 | 168,92 | -1,83% | 320,00 |
| 14.09.2026 | 175,49 | 176,12 | 168,67 | 172,07 | -4,77% | 2.182,00 |
| 11.09.2026 | 176,92 | 182,49 | 176,35 | 180,69 | -1,78% | 3.425,00 |
| 10.09.2026 | 188,45 | 190,45 | 183,82 | 183,97 | 0,52% | 1.706,00 |
| 09.09.2026 | 184,04 | 185,26 | 180,73 | 183,02 | -3,36% | 2.527,00 |
| 08.09.2026 | 192,52 | 193,24 | 187,79 | 189,38 | -1,71% | 2.722,00 |
| 07.09.2026 | 188,49 | 193,19 | 188,28 | 192,68 | 3,20% | 6.870,00 |
| 04.09.2026 | 180,79 | 187,82 | 179,49 | 186,70 | 3,15% | - |
| 03.09.2026 | 176,37 | 181,58 | 175,54 | 180,99 | 1,49% | 61,00 |
| 02.09.2026 | 176,68 | 178,47 | 173,01 | 178,33 | 2,94% | - |
| 01.09.2026 | 181,17 | 181,51 | 172,83 | 173,24 | -4,73% | 3.192,00 |
| 31.08.2026 | 181,80 | 182,89 | 180,35 | 181,85 | -1,67% | - |
| 28.08.2026 | 189,95 | 191,17 | 184,80 | 184,94 | -1,53% | 2.400,00 |
| 27.08.2026 | 186,21 | 188,67 | 185,08 | 187,81 | -2,69% | - |
| 26.08.2026 | 192,43 | 194,25 | 190,80 | 193,00 | 4,05% | 180,00 |
| 25.08.2026 | 185,21 | 187,42 | 184,50 | 185,49 | -0,01% | 2.770,00 |
| 24.08.2026 | 186,55 | 187,48 | 181,14 | 185,50 | -3,61% | 4.802,00 |
| 21.08.2026 | 191,79 | 195,51 | 190,79 | 192,44 | 3,69% | 1.203,00 |
| 20.08.2026 | 190,77 | 192,94 | 185,60 | 185,60 | -5,55% | 742,00 |
| 19.08.2026 | 190,71 | 200,88 | 189,44 | 196,50 | 3,96% | 3.081,00 |
| 18.08.2026 | 195,30 | 196,99 | 184,73 | 189,02 | -7,78% | 854,00 |
| 17.08.2026 | 203,43 | 210,08 | 203,40 | 204,98 | 2,16% | 1.451,00 |
| 14.08.2026 | 200,49 | 201,98 | 199,54 | 200,64 | -0,07% | 793,00 |
| 13.08.2026 | 195,79 | 203,05 | 191,50 | 200,77 | 4,30% | 4.453,00 |
| 12.08.2026 | 188,53 | 192,90 | 187,70 | 192,50 | 1,98% | 416,00 |
| 11.08.2026 | 188,31 | 191,82 | 185,49 | 188,77 | 1,22% | 1.825,00 |
| 10.08.2026 | 185,26 | 190,01 | 180,00 | 186,50 | 6,57% | 620,00 |
| 07.08.2026 | 174,35 | 180,67 | 172,51 | 175,00 | -2,86% | 1.150,00 |
| 06.08.2026 | 180,19 | 182,67 | 176,92 | 180,16 | -1,82% | 3.800,00 |
| 05.08.2026 | 185,18 | 186,22 | 179,74 | 183,50 | 3,67% | - |
| 04.08.2026 | 171,97 | 180,42 | 168,30 | 177,00 | 1,14% | 966,00 |
| 03.08.2026 | 174,14 | 175,07 | 166,51 | 175,00 | 2,94% | 1.742,00 |
| 31.07.2026 | 173,49 | 176,92 | 167,98 | 170,00 | 4,31% | 1.830,00 |
| 30.07.2026 | 149,29 | 166,01 | 146,12 | 162,97 | 7,57% | 1.770,00 |
| 29.07.2026 | 134,45 | 156,29 | 132,84 | 151,50 | 12,22% | 3.805,00 |
| 28.07.2026 | 136,16 | 140,00 | 131,51 | 135,00 | -6,03% | 2.724,00 |
| 27.07.2026 | 151,95 | 153,22 | 143,19 | 143,66 | -5,40% | 1.350,00 |
| 24.07.2026 | 155,83 | 159,25 | 151,66 | 151,86 | -5,93% | - |
| 23.07.2026 | 164,97 | 167,06 | 158,50 | 161,44 | 0,90% | 2.100,00 |
| 22.07.2026 | 159,94 | 162,00 | 157,78 | 160,00 | -2,44% | 11.466,00 |
| 21.07.2026 | 160,49 | 165,79 | 158,54 | 164,00 | 8,02% | 210,00 |
| 20.07.2026 | 152,68 | 156,70 | 151,82 | 151,82 | 0,88% | 1.224,00 |
| 17.07.2026 | 145,26 | 151,13 | 143,65 | 150,50 | -0,66% | 1.385,00 |
| 16.07.2026 | 159,10 | 161,00 | 151,50 | 151,50 | -6,48% | 606,00 |
| 15.07.2026 | 169,46 | 170,54 | 158,50 | 162,00 | 1,89% | 2.712,00 |
| 14.07.2026 | 159,51 | 165,03 | 159,00 | 159,00 | 2,77% | 1.955,00 |
| 13.07.2026 | 155,89 | 157,38 | 154,33 | 154,72 | -4,86% | 4.560,00 |
| 10.07.2026 | 162,38 | 162,97 | 159,31 | 162,62 | -0,96% | 783,00 |
| 09.07.2026 | 158,48 | 165,00 | 156,67 | 164,20 | 6,90% | 828,00 |
| 08.07.2026 | 150,91 | 155,94 | 141,78 | 153,60 | 0,39% | 3.093,00 |
| 07.07.2026 | 157,09 | 157,44 | 151,49 | 153,00 | -6,71% | 2.496,00 |
| 06.07.2026 | 159,42 | 164,75 | 158,95 | 164,00 | 1,86% | - |
| 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 |