33,287$
10,59%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,02 | 33,45 | 30,02 | 33,25 | 10,47% | 1.714.751,00 |
| 30.09.2025 | 30,41 | 30,94 | 29,41 | 30,10 | -1,15% | 1.740.114,00 |
| 29.09.2025 | 31,00 | 32,08 | 29,62 | 30,45 | 0,86% | 1.581.542,00 |
| 26.09.2025 | 30,92 | 31,45 | 28,55 | 30,19 | -2,23% | 1.936.946,00 |
| 25.09.2025 | 30,94 | 31,48 | 30,14 | 30,88 | -4,22% | 1.623.017,00 |
| 24.09.2025 | 33,84 | 33,87 | 31,75 | 32,24 | -4,13% | 1.527.876,00 |
| 23.09.2025 | 32,91 | 34,10 | 32,22 | 33,63 | 3,38% | 1.929.100,00 |
| 22.09.2025 | 29,56 | 32,63 | 29,36 | 32,53 | 8,61% | 1.881.273,00 |
| 19.09.2025 | 30,42 | 31,20 | 29,91 | 29,95 | -2,06% | 1.361.716,00 |
| 18.09.2025 | 29,25 | 31,65 | 28,80 | 30,58 | 7,94% | 2.301.114,00 |
| 17.09.2025 | 28,27 | 29,25 | 27,21 | 28,33 | -0,63% | 1.215.717,00 |
| 16.09.2025 | 28,88 | 29,00 | 26,60 | 28,51 | -0,94% | 1.431.504,00 |
| 15.09.2025 | 26,94 | 28,80 | 26,23 | 28,78 | 8,73% | 1.486.407,00 |
| 12.09.2025 | 26,51 | 27,23 | 25,59 | 26,47 | -0,38% | 1.026.247,00 |
| 11.09.2025 | 26,52 | 28,41 | 26,42 | 26,57 | 0,64% | 1.625.994,00 |
| 10.09.2025 | 27,41 | 27,74 | 26,01 | 26,40 | -1,60% | 1.065.782,00 |
| 09.09.2025 | 25,23 | 26,95 | 24,28 | 26,83 | 6,43% | 1.505.586,00 |
| 08.09.2025 | 26,06 | 26,29 | 24,64 | 25,21 | -1,37% | 922.965,00 |
| 05.09.2025 | 26,85 | 27,08 | 25,31 | 25,56 | -2,78% | 968.426,00 |
| 04.09.2025 | 24,30 | 26,50 | 23,91 | 26,29 | 7,22% | 1.380.952,00 |
| 03.09.2025 | 25,08 | 25,49 | 24,25 | 24,52 | -1,45% | 913.873,00 |
| 02.09.2025 | 23,55 | 25,00 | 22,88 | 24,88 | -0,28% | 1.620.162,00 |
| 29.08.2025 | 26,80 | 26,85 | 24,65 | 24,95 | -7,76% | 1.763.152,00 |
| 28.08.2025 | 24,04 | 27,51 | 24,04 | 27,05 | 11,32% | 3.199.678,00 |
| 27.08.2025 | 25,13 | 25,26 | 23,54 | 24,30 | -6,14% | 2.129.557,00 |
| 26.08.2025 | 26,00 | 26,43 | 24,80 | 25,89 | 5,29% | 4.148.480,00 |
| 25.08.2025 | 21,07 | 25,77 | 21,00 | 24,59 | 35,86% | 10.612.031,00 |
| 22.08.2025 | 17,69 | 18,54 | 17,33 | 18,10 | 2,49% | 1.510.635,00 |
| 21.08.2025 | 17,10 | 17,98 | 17,04 | 17,66 | 1,61% | 1.146.593,00 |
| 20.08.2025 | 17,43 | 17,56 | 16,38 | 17,38 | -1,19% | 1.075.950,00 |
| 19.08.2025 | 19,32 | 19,83 | 17,04 | 17,59 | -9,28% | 1.850.498,00 |
| 18.08.2025 | 18,29 | 19,59 | 18,21 | 19,39 | 5,90% | 1.339.513,00 |
| 15.08.2025 | 18,67 | 18,91 | 17,33 | 18,31 | -2,92% | 1.198.509,00 |
| 14.08.2025 | 19,40 | 19,80 | 18,23 | 18,86 | -6,45% | 1.352.902,00 |
| 13.08.2025 | 19,86 | 20,75 | 19,56 | 20,16 | 3,65% | 1.225.831,00 |
| 12.08.2025 | 17,72 | 19,59 | 17,47 | 19,45 | 11,33% | 992.651,00 |
| 11.08.2025 | 18,21 | 18,48 | 17,28 | 17,47 | -4,01% | 798.189,00 |
| 08.08.2025 | 18,91 | 19,25 | 17,78 | 18,20 | -3,24% | 994.601,00 |
| 07.08.2025 | 18,87 | 19,49 | 18,67 | 18,81 | 3,47% | 705.183,00 |
| 06.08.2025 | 18,23 | 18,33 | 17,63 | 18,18 | -1,62% | 521.741,00 |
| 05.08.2025 | 19,10 | 19,51 | 18,01 | 18,48 | -2,89% | 782.053,00 |
| 04.08.2025 | 17,58 | 19,13 | 17,45 | 19,03 | 13,00% | 1.375.351,00 |
| 01.08.2025 | 16,25 | 17,25 | 15,94 | 16,84 | -0,30% | 1.166.482,00 |
| 31.07.2025 | 17,62 | 18,34 | 16,82 | 16,89 | -5,33% | 1.293.270,00 |
| 30.07.2025 | 18,74 | 18,90 | 17,56 | 17,84 | -5,01% | 1.136.040,00 |
| 29.07.2025 | 21,00 | 21,39 | 18,62 | 18,78 | -10,19% | 1.708.022,00 |
| 28.07.2025 | 21,99 | 22,49 | 20,63 | 20,91 | -3,82% | 1.052.622,00 |
| 25.07.2025 | 21,20 | 21,96 | 20,80 | 21,74 | 1,97% | 919.096,00 |
| 24.07.2025 | 22,18 | 22,18 | 20,88 | 21,32 | -3,88% | 1.442.120,00 |
| 23.07.2025 | 20,06 | 23,00 | 19,99 | 22,18 | 10,35% | 3.237.245,00 |
| 22.07.2025 | 19,25 | 21,82 | 19,06 | 20,10 | 22,19% | 6.844.054,00 |
| 21.07.2025 | 15,04 | 16,77 | 15,04 | 16,45 | 9,16% | 1.613.975,00 |
| 18.07.2025 | 15,66 | 15,82 | 14,99 | 15,07 | -2,65% | 856.210,00 |
| 17.07.2025 | 14,78 | 15,69 | 14,72 | 15,48 | 4,74% | 1.058.586,00 |
| 16.07.2025 | 14,05 | 14,79 | 14,01 | 14,78 | 5,20% | 887.423,00 |
| 15.07.2025 | 14,09 | 14,64 | 14,03 | 14,05 | 1,37% | 1.211.648,00 |
| 14.07.2025 | 13,68 | 13,99 | 12,93 | 13,86 | -1,77% | 1.355.826,00 |
| 11.07.2025 | 14,48 | 14,76 | 14,05 | 14,11 | -3,26% | 1.301.110,00 |
| 10.07.2025 | 13,30 | 15,15 | 13,16 | 14,59 | 9,74% | 2.577.466,00 |
| 09.07.2025 | 12,44 | 13,99 | 12,19 | 13,29 | -12,39% | 6.628.768,00 |
| 08.07.2025 | 15,22 | 16,17 | 14,76 | 15,17 | 2,36% | 4.616.285,00 |
| 07.07.2025 | 15,42 | 15,55 | 14,58 | 14,82 | -5,00% | 2.219.657,00 |
| 03.07.2025 | 15,60 | 15,87 | 15,08 | 15,60 | 3,11% | 1.630.095,00 |
| 02.07.2025 | 14,55 | 15,13 | 14,25 | 15,13 | 7,15% | 2.852.524,00 |
| 01.07.2025 | 12,66 | 14,35 | 12,45 | 14,12 | 9,20% | 2.636.085,00 |
| 30.06.2025 | 12,85 | 13,47 | 12,75 | 12,93 | 3,27% | 1.633.001,00 |
| 27.06.2025 | 13,21 | 13,38 | 11,99 | 12,52 | -1,80% | 1.916.325,00 |
| 26.06.2025 | 11,80 | 13,04 | 11,76 | 12,75 | 9,25% | 1.749.628,00 |
| 25.06.2025 | 12,21 | 12,26 | 11,61 | 11,67 | -2,51% | 583.036,00 |
| 24.06.2025 | 11,51 | 12,07 | 11,51 | 11,97 | 6,40% | 816.086,00 |
| 23.06.2025 | 11,10 | 11,41 | 10,90 | 11,25 | 0,90% | 619.541,00 |
| 20.06.2025 | 11,65 | 11,66 | 10,89 | 11,15 | -3,13% | 684.097,00 |
| 18.06.2025 | 11,35 | 11,87 | 11,20 | 11,51 | 1,41% | 650.342,00 |
| 17.06.2025 | 11,76 | 12,12 | 11,32 | 11,35 | -3,65% | 762.285,00 |
| 16.06.2025 | 11,70 | 12,15 | 11,60 | 11,78 | 4,06% | 855.573,00 |
| 13.06.2025 | 11,54 | 11,70 | 11,06 | 11,32 | -5,03% | 859.668,00 |
| 12.06.2025 | 11,52 | 12,37 | 11,39 | 11,92 | 2,41% | 1.101.569,00 |
| 11.06.2025 | 12,34 | 12,41 | 11,53 | 11,64 | -4,67% | 1.704.722,00 |
| 10.06.2025 | 11,99 | 12,61 | 11,86 | 12,21 | 3,65% | 959.533,00 |
| 09.06.2025 | 11,60 | 12,51 | 11,58 | 11,78 | 3,88% | 1.288.356,00 |
| 06.06.2025 | 11,39 | 11,59 | 11,08 | 11,34 | 2,53% | 649.559,00 |
| 05.06.2025 | 11,71 | 11,86 | 11,00 | 11,06 | -5,39% | 1.070.892,00 |
| 04.06.2025 | 10,35 | 11,84 | 10,27 | 11,69 | 14,16% | 1.911.540,00 |
| 03.06.2025 | 9,76 | 10,27 | 9,45 | 10,24 | 6,00% | 444.587,00 |
| 02.06.2025 | 9,52 | 9,69 | 9,38 | 9,66 | 1,26% | 296.816,00 |
| 30.05.2025 | 9,80 | 9,82 | 9,38 | 9,54 | -4,22% | 444.771,00 |
| 29.05.2025 | 10,41 | 10,45 | 9,83 | 9,96 | -0,99% | 531.841,00 |
| 28.05.2025 | 9,95 | 10,45 | 9,86 | 10,06 | 1,62% | 1.013.844,00 |
| 27.05.2025 | 9,16 | 10,14 | 9,14 | 9,90 | 11,86% | 1.391.435,00 |
| 23.05.2025 | 8,56 | 9,02 | 8,53 | 8,85 | 0,23% | 371.229,00 |
| 22.05.2025 | 8,49 | 9,00 | 8,43 | 8,83 | 4,25% | 468.108,00 |
| 21.05.2025 | 8,80 | 8,96 | 8,31 | 8,47 | -5,26% | 460.079,00 |
| 20.05.2025 | 9,04 | 9,14 | 8,83 | 8,94 | -1,11% | 273.277,00 |
| 19.05.2025 | 9,08 | 9,15 | 8,92 | 9,04 | -2,69% | 371.706,00 |
| 16.05.2025 | 9,28 | 9,55 | 9,13 | 9,29 | 0,00% | 493.427,00 |
| 15.05.2025 | 9,24 | 9,35 | 9,06 | 9,29 | -1,06% | 301.524,00 |
| 14.05.2025 | 9,39 | 9,59 | 9,25 | 9,39 | 1,51% | 603.511,00 |
| 13.05.2025 | 9,16 | 9,34 | 8,95 | 9,25 | 1,54% | 501.188,00 |
| 12.05.2025 | 8,97 | 9,33 | 8,83 | 9,11 | 7,81% | 581.716,00 |
| 09.05.2025 | 8,43 | 8,62 | 8,17 | 8,45 | 0,24% | 238.911,00 |