9,560$
-4,02%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 8,45 | 8,64 | 8,27 | 8,43 | 0,84% | 309.090,00 |
| 07.05.2025 | 8,17 | 8,36 | 8,06 | 8,36 | 2,08% | 220.518,00 |
| 06.05.2025 | 8,10 | 8,25 | 8,02 | 8,19 | -0,85% | 222.194,00 |
| 05.05.2025 | 8,69 | 8,82 | 8,21 | 8,26 | -5,17% | 402.890,00 |
| 02.05.2025 | 8,49 | 8,98 | 8,42 | 8,71 | 4,19% | 393.613,00 |
| 01.05.2025 | 8,67 | 8,75 | 8,34 | 8,36 | -1,99% | 342.476,00 |
| 30.04.2025 | 8,20 | 8,57 | 8,06 | 8,53 | 2,28% | 429.061,00 |
| 29.04.2025 | 8,65 | 8,74 | 8,34 | 8,34 | -4,14% | 281.858,00 |
| 28.04.2025 | 8,80 | 8,88 | 8,44 | 8,70 | -0,68% | 338.543,00 |
| 25.04.2025 | 8,62 | 8,89 | 8,51 | 8,76 | 0,81% | 301.597,00 |
| 24.04.2025 | 8,28 | 8,75 | 8,24 | 8,69 | 7,02% | 416.808,00 |
| 23.04.2025 | 8,53 | 8,87 | 8,10 | 8,12 | -2,17% | 790.182,00 |
| 22.04.2025 | 8,02 | 8,37 | 8,02 | 8,30 | 4,27% | 358.893,00 |
| 21.04.2025 | 8,00 | 8,05 | 7,71 | 7,96 | -1,61% | 300.002,00 |
| 17.04.2025 | 8,20 | 8,36 | 7,92 | 8,09 | -0,86% | 271.302,00 |
| 16.04.2025 | 8,29 | 8,45 | 7,94 | 8,16 | -4,45% | 544.017,00 |
| 15.04.2025 | 8,25 | 8,56 | 8,21 | 8,54 | 2,89% | 486.224,00 |
| 14.04.2025 | 8,77 | 8,84 | 8,13 | 8,30 | -2,52% | 622.891,00 |
| 11.04.2025 | 8,13 | 8,59 | 7,80 | 8,52 | 4,74% | 604.745,00 |
| 10.04.2025 | 8,24 | 8,43 | 7,88 | 8,13 | -7,19% | 1.566.339,00 |
| 09.04.2025 | 7,01 | 8,85 | 6,90 | 8,76 | 29,20% | 3.682.092,00 |
| 08.04.2025 | 7,52 | 7,64 | 6,58 | 6,78 | -6,09% | 1.517.720,00 |
| 07.04.2025 | 6,80 | 7,75 | 6,61 | 7,22 | -0,55% | 1.516.492,00 |
| 04.04.2025 | 6,62 | 7,36 | 6,27 | 7,26 | 5,99% | 1.234.465,00 |
| 03.04.2025 | 7,23 | 7,45 | 6,84 | 6,85 | -12,63% | 954.525,00 |
| 02.04.2025 | 7,60 | 8,09 | 7,59 | 7,84 | -0,13% | 867.705,00 |
| 01.04.2025 | 7,31 | 7,85 | 7,25 | 7,85 | 7,68% | 710.296,00 |
| 31.03.2025 | 7,65 | 7,67 | 7,08 | 7,29 | -7,49% | 1.372.914,00 |
| 28.03.2025 | 8,50 | 8,51 | 7,82 | 7,88 | -8,37% | 724.456,00 |
| 27.03.2025 | 8,80 | 8,94 | 8,57 | 8,60 | -3,26% | 417.817,00 |
| 26.03.2025 | 9,03 | 9,11 | 8,73 | 8,89 | -1,55% | 541.550,00 |
| 25.03.2025 | 9,02 | 9,17 | 8,85 | 9,03 | -0,33% | 446.358,00 |
| 24.03.2025 | 9,18 | 9,37 | 9,02 | 9,06 | 1,80% | 511.638,00 |
| 21.03.2025 | 8,70 | 8,99 | 8,69 | 8,90 | -0,67% | 671.726,00 |
| 20.03.2025 | 9,00 | 9,27 | 8,92 | 8,96 | -1,75% | 463.821,00 |
| 19.03.2025 | 9,36 | 9,41 | 9,07 | 9,12 | -2,56% | 595.239,00 |
| 18.03.2025 | 9,66 | 9,68 | 9,07 | 9,36 | -4,20% | 956.744,00 |
| 17.03.2025 | 9,29 | 9,82 | 9,18 | 9,77 | 4,60% | 595.726,00 |
| 14.03.2025 | 8,97 | 9,67 | 8,83 | 9,34 | 6,38% | 1.412.666,00 |
| 13.03.2025 | 8,98 | 9,57 | 8,55 | 8,78 | -1,13% | 1.248.834,00 |
| 12.03.2025 | 8,53 | 8,88 | 8,18 | 8,88 | 6,73% | 937.843,00 |
| 11.03.2025 | 8,15 | 8,38 | 7,92 | 8,32 | 2,09% | 1.010.754,00 |
| 10.03.2025 | 8,61 | 8,80 | 8,02 | 8,15 | -7,91% | 962.097,00 |
| 07.03.2025 | 8,78 | 9,06 | 8,35 | 8,85 | 0,23% | 885.899,00 |
| 06.03.2025 | 9,23 | 9,56 | 8,70 | 8,83 | -6,95% | 1.629.312,00 |
| 05.03.2025 | 9,10 | 9,53 | 9,00 | 9,49 | 5,80% | 496.811,00 |
| 04.03.2025 | 8,60 | 9,32 | 8,57 | 8,97 | 1,24% | 1.027.515,00 |
| 03.03.2025 | 9,83 | 10,00 | 8,83 | 8,86 | -8,09% | 1.125.701,00 |
| 28.02.2025 | 9,59 | 9,70 | 9,30 | 9,64 | -0,41% | 744.551,00 |
| 27.02.2025 | 10,10 | 10,21 | 9,67 | 9,68 | -3,49% | 806.951,00 |
| 26.02.2025 | 10,10 | 10,55 | 9,96 | 10,03 | 0,91% | 890.721,00 |
| 25.02.2025 | 10,34 | 10,50 | 9,84 | 9,94 | -5,33% | 1.171.439,00 |
| 24.02.2025 | 11,31 | 11,47 | 10,50 | 10,50 | -8,14% | 955.655,00 |
| 21.02.2025 | 12,28 | 12,44 | 11,41 | 11,43 | -5,54% | 881.654,00 |
| 20.02.2025 | 12,50 | 12,66 | 12,04 | 12,10 | -2,97% | 845.577,00 |
| 19.02.2025 | 11,76 | 12,81 | 11,75 | 12,47 | 7,41% | 1.347.861,00 |
| 18.02.2025 | 10,89 | 11,80 | 10,82 | 11,61 | 7,67% | 885.482,00 |
| 17.02.2025 | 10,81 | 10,82 | 10,78 | 10,78 | 0,59% | - |
| 14.02.2025 | 10,50 | 10,76 | 10,41 | 10,72 | 2,10% | 695.246,00 |
| 13.02.2025 | 10,25 | 10,52 | 10,06 | 10,50 | 2,64% | 754.123,00 |
| 12.02.2025 | 10,15 | 10,55 | 10,06 | 10,23 | -0,58% | 733.830,00 |
| 11.02.2025 | 10,55 | 10,87 | 10,29 | 10,29 | -3,83% | 701.652,00 |
| 10.02.2025 | 10,84 | 10,97 | 10,68 | 10,70 | -0,74% | 427.568,00 |
| 07.02.2025 | 10,93 | 11,15 | 10,60 | 10,78 | -1,73% | 610.180,00 |
| 06.02.2025 | 11,00 | 11,37 | 10,86 | 10,97 | -0,81% | 664.323,00 |
| 05.02.2025 | 11,09 | 11,28 | 10,93 | 11,06 | -0,27% | 450.922,00 |
| 04.02.2025 | 10,80 | 11,34 | 10,78 | 11,09 | 2,97% | 717.165,00 |
| 03.02.2025 | 10,79 | 11,06 | 10,65 | 10,77 | -4,94% | 750.305,00 |
| 31.01.2025 | 11,36 | 11,90 | 11,21 | 11,33 | -0,09% | 612.308,00 |
| 30.01.2025 | 10,99 | 11,45 | 10,85 | 11,34 | 4,81% | 1.213.462,00 |
| 29.01.2025 | 11,30 | 11,37 | 10,74 | 10,82 | -3,13% | 1.956.401,00 |
| 28.01.2025 | 11,82 | 11,89 | 11,09 | 11,17 | -5,98% | 1.493.292,00 |
| 27.01.2025 | 12,01 | 12,10 | 11,53 | 11,88 | -4,27% | 1.214.037,00 |
| 24.01.2025 | 12,50 | 12,92 | 12,31 | 12,41 | -0,56% | 626.717,00 |
| 23.01.2025 | 12,21 | 12,68 | 12,06 | 12,48 | -0,87% | 821.704,00 |
| 22.01.2025 | 13,27 | 13,47 | 12,35 | 12,59 | -4,77% | 1.234.935,00 |
| 21.01.2025 | 12,55 | 13,71 | 12,30 | 13,22 | 6,10% | 1.316.236,00 |
| 17.01.2025 | 12,45 | 12,88 | 12,11 | 12,46 | 2,38% | 1.032.350,00 |
| 16.01.2025 | 13,22 | 13,38 | 12,13 | 12,17 | -5,95% | 1.245.085,00 |
| 15.01.2025 | 11,97 | 13,83 | 11,81 | 12,94 | 10,98% | 3.027.986,00 |
| 14.01.2025 | 12,40 | 13,10 | 11,30 | 11,66 | -27,08% | 5.684.558,00 |
| 13.01.2025 | 15,79 | 16,10 | 15,04 | 15,99 | -2,44% | 3.258.381,00 |
| 10.01.2025 | 16,19 | 16,48 | 15,76 | 16,39 | -0,43% | 808.175,00 |
| 08.01.2025 | 17,10 | 17,19 | 15,59 | 16,46 | -7,42% | 1.478.552,00 |
| 07.01.2025 | 17,50 | 18,76 | 17,43 | 17,78 | 5,52% | 1.974.374,00 |