11,452$
-5,36%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 17,78 | 18,15 | 16,65 | 16,85 | -2,43% | 1.166.923,00 |
| 03.01.2025 | 16,59 | 17,45 | 16,10 | 17,27 | 4,35% | 934.735,00 |
| 02.01.2025 | 16,86 | 18,25 | 16,10 | 16,55 | -0,48% | 1.557.981,00 |
| 31.12.2024 | 17,08 | 17,40 | 16,42 | 16,63 | -2,06% | 1.298.587,00 |
| 30.12.2024 | 16,20 | 17,31 | 15,77 | 16,98 | 2,85% | 1.401.944,00 |
| 27.12.2024 | 16,30 | 16,54 | 15,46 | 16,51 | 1,35% | 1.032.480,00 |
| 26.12.2024 | 14,92 | 16,56 | 14,90 | 16,29 | 7,67% | 1.680.925,00 |
| 24.12.2024 | 14,05 | 15,17 | 13,90 | 15,13 | 7,69% | 686.579,00 |
| 23.12.2024 | 14,09 | 14,70 | 13,67 | 14,05 | -1,40% | 822.228,00 |
| 20.12.2024 | 13,06 | 14,63 | 13,02 | 14,25 | 6,98% | 1.161.353,00 |
| 19.12.2024 | 14,49 | 14,64 | 13,14 | 13,32 | -2,42% | 1.223.278,00 |
| 18.12.2024 | 14,59 | 15,58 | 13,32 | 13,65 | -6,12% | 2.149.529,00 |
| 17.12.2024 | 14,57 | 15,65 | 13,96 | 14,54 | 0,35% | 2.886.641,00 |
| 16.12.2024 | 14,05 | 15,05 | 12,62 | 14,49 | 25,67% | 7.045.167,00 |
| 13.12.2024 | 11,51 | 11,85 | 11,39 | 11,53 | -0,43% | 521.283,00 |
| 12.12.2024 | 11,66 | 11,79 | 11,32 | 11,58 | -2,61% | 756.538,00 |
| 11.12.2024 | 12,33 | 12,55 | 11,89 | 11,89 | -1,82% | 824.440,00 |
| 10.12.2024 | 12,40 | 12,55 | 11,87 | 12,11 | -1,86% | 721.024,00 |
| 09.12.2024 | 11,80 | 12,92 | 11,80 | 12,34 | 5,47% | 1.195.923,00 |
| 06.12.2024 | 11,30 | 11,73 | 11,15 | 11,70 | 4,65% | 674.899,00 |
| 05.12.2024 | 12,02 | 12,14 | 11,17 | 11,18 | -7,76% | 1.159.291,00 |
| 04.12.2024 | 12,39 | 12,55 | 12,10 | 12,12 | -0,82% | 527.453,00 |
| 03.12.2024 | 12,58 | 12,59 | 12,19 | 12,22 | -3,78% | 645.006,00 |
| 02.12.2024 | 11,87 | 12,83 | 11,78 | 12,70 | 6,81% | 1.048.887,00 |
| 29.11.2024 | 11,81 | 12,22 | 11,78 | 11,89 | 1,36% | 361.967,00 |
| 27.11.2024 | 12,00 | 12,23 | 11,71 | 11,73 | -1,43% | 557.092,00 |
| 26.11.2024 | 12,59 | 12,60 | 11,77 | 11,90 | -6,08% | 771.337,00 |
| 25.11.2024 | 12,45 | 12,93 | 12,40 | 12,67 | 4,19% | 772.378,00 |
| 22.11.2024 | 11,73 | 12,30 | 11,69 | 12,16 | 3,93% | 596.285,00 |
| 21.11.2024 | 11,42 | 11,91 | 11,22 | 11,70 | 3,82% | 732.814,00 |
| 20.11.2024 | 11,12 | 11,30 | 10,97 | 11,27 | 0,99% | 540.561,00 |
| 19.11.2024 | 11,17 | 11,41 | 11,07 | 11,16 | -0,89% | 576.040,00 |
| 18.11.2024 | 10,75 | 11,40 | 10,64 | 11,26 | 4,45% | 688.211,00 |
| 15.11.2024 | 11,08 | 11,34 | 10,68 | 10,78 | -4,01% | 1.070.672,00 |
| 14.11.2024 | 11,80 | 11,87 | 11,15 | 11,23 | -4,26% | 1.175.699,00 |
| 13.11.2024 | 11,94 | 12,10 | 11,56 | 11,73 | -2,25% | 1.123.402,00 |
| 12.11.2024 | 12,21 | 12,35 | 11,73 | 12,00 | -4,37% | 830.326,00 |
| 11.11.2024 | 12,20 | 12,60 | 11,88 | 12,55 | 4,57% | 863.734,00 |
| 08.11.2024 | 11,98 | 12,05 | 11,54 | 12,00 | -0,17% | 1.151.591,00 |
| 07.11.2024 | 12,29 | 12,90 | 11,90 | 12,02 | -0,74% | 1.113.831,00 |
| 06.11.2024 | 12,68 | 13,05 | 11,95 | 12,11 | 0,00% | 1.456.394,00 |
| 05.11.2024 | 11,73 | 12,27 | 11,55 | 12,11 | 3,46% | 801.902,00 |
| 04.11.2024 | 12,06 | 12,31 | 11,67 | 11,71 | -3,02% | 1.175.776,00 |
| 01.11.2024 | 13,41 | 14,03 | 12,02 | 12,07 | -14,28% | 3.000.699,00 |
| 31.10.2024 | 14,73 | 14,87 | 13,86 | 14,08 | -4,80% | 1.118.246,00 |
| 30.10.2024 | 15,48 | 15,54 | 14,77 | 14,79 | -7,27% | 962.820,00 |
| 29.10.2024 | 15,86 | 16,22 | 15,52 | 15,95 | 0,69% | 774.874,00 |
| 28.10.2024 | 16,59 | 16,70 | 15,42 | 15,84 | -6,60% | 1.669.337,00 |
| 25.10.2024 | 15,70 | 17,41 | 15,70 | 16,96 | 8,93% | 1.933.434,00 |
| 24.10.2024 | 15,56 | 15,84 | 15,30 | 15,57 | 1,83% | 725.862,00 |
| 23.10.2024 | 15,91 | 16,24 | 14,81 | 15,29 | -5,03% | 1.008.633,00 |
| 22.10.2024 | 15,75 | 16,31 | 15,25 | 16,10 | 2,35% | 1.328.028,00 |
| 21.10.2024 | 15,57 | 15,78 | 14,93 | 15,73 | 0,32% | 1.092.960,00 |
| 18.10.2024 | 14,98 | 15,72 | 14,83 | 15,68 | 6,02% | 1.371.694,00 |
| 17.10.2024 | 14,52 | 15,43 | 14,12 | 14,79 | 4,01% | 1.812.800,00 |
| 16.10.2024 | 14,36 | 14,76 | 13,95 | 14,22 | -2,37% | 1.672.071,00 |
| 15.10.2024 | 15,67 | 16,23 | 14,42 | 14,57 | -6,99% | 2.122.818,00 |
| 14.10.2024 | 16,00 | 16,74 | 15,18 | 15,66 | -2,25% | 2.925.599,00 |
| 11.10.2024 | 15,11 | 16,65 | 13,55 | 16,02 | 20,18% | 9.397.202,00 |
| 10.10.2024 | 13,08 | 13,35 | 12,45 | 13,33 | 0,60% | 3.315.182,00 |
| 09.10.2024 | 12,55 | 13,26 | 12,49 | 13,25 | 5,58% | 1.056.761,00 |
| 08.10.2024 | 12,61 | 12,93 | 12,33 | 12,55 | -1,26% | 961.848,00 |
| 07.10.2024 | 12,37 | 12,93 | 12,28 | 12,71 | 3,67% | 801.235,00 |
| 04.10.2024 | 12,50 | 12,52 | 12,11 | 12,26 | 0,57% | 550.202,00 |
| 03.10.2024 | 12,20 | 12,42 | 11,95 | 12,19 | -0,89% | 750.566,00 |
| 02.10.2024 | 12,44 | 12,75 | 12,14 | 12,30 | 0,29% | 630.609,00 |
| 01.10.2024 | 12,85 | 12,86 | 12,16 | 12,27 | -4,55% | 730.452,00 |
| 30.09.2024 | 12,98 | 13,55 | 12,78 | 12,85 | -2,87% | 657.094,00 |