182,030€
1,13%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 180,79 | 182,96 | 179,49 | 181,93 | 0,52% | - |
| 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 |
| 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 |