78,137$
-7,42%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 84,89 | 84,89 | 78,56 | 79,15 | -6,22% | - |
| 01.07.2026 | 90,27 | 92,04 | 84,23 | 84,40 | -12,14% | 1.360.184,00 |
| 30.06.2026 | 95,50 | 100,70 | 94,00 | 96,06 | 1,36% | 1.189.828,00 |
| 29.06.2026 | 91,70 | 95,89 | 86,15 | 94,77 | 3,22% | 1.197.814,00 |
| 26.06.2026 | 95,50 | 95,99 | 88,09 | 91,81 | -7,10% | 2.358.393,00 |
| 25.06.2026 | 102,60 | 102,60 | 91,48 | 98,83 | 3,81% | 1.041.123,00 |
| 24.06.2026 | 102,61 | 102,61 | 91,30 | 95,20 | -7,02% | 1.478.492,00 |
| 23.06.2026 | 103,49 | 107,29 | 101,00 | 102,39 | -9,65% | 1.530.602,00 |
| 22.06.2026 | 116,28 | 117,33 | 110,30 | 113,33 | -2,77% | 1.091.481,00 |
| 19.06.2026 | 115,84 | 116,66 | 115,81 | 116,56 | 1,09% | - |
| 18.06.2026 | 119,45 | 121,05 | 111,59 | 115,30 | 2,41% | 1.398.736,00 |
| 17.06.2026 | 114,46 | 123,48 | 111,03 | 112,59 | 7,39% | 2.030.329,00 |
| 16.06.2026 | 113,66 | 118,69 | 104,46 | 104,84 | -9,53% | 1.275.266,00 |
| 15.06.2026 | 118,32 | 126,62 | 115,39 | 115,89 | 6,84% | 1.624.138,00 |
| 12.06.2026 | 103,22 | 112,50 | 101,20 | 108,47 | 5,28% | 1.408.832,00 |
| 11.06.2026 | 96,06 | 103,45 | 92,34 | 103,03 | 10,41% | 1.489.336,00 |
| 10.06.2026 | 93,00 | 104,44 | 90,70 | 93,32 | -1,05% | 2.097.875,00 |
| 09.06.2026 | 99,73 | 106,54 | 84,62 | 94,31 | -1,33% | 2.369.497,00 |
| 08.06.2026 | 105,00 | 105,00 | 93,65 | 95,58 | -2,92% | 1.810.222,00 |
| 05.06.2026 | 110,32 | 111,79 | 96,90 | 98,45 | -15,57% | 2.352.316,00 |
| 04.06.2026 | 105,34 | 119,47 | 103,18 | 116,60 | 1,75% | 1.769.381,00 |
| 03.06.2026 | 113,00 | 121,80 | 111,20 | 114,59 | 1,39% | 2.769.125,00 |
| 02.06.2026 | 99,65 | 114,02 | 97,81 | 113,02 | 20,73% | 2.600.922,00 |
| 01.06.2026 | 88,17 | 93,74 | 86,58 | 93,61 | 1,39% | 1.527.157,00 |
| 29.05.2026 | 101,37 | 101,50 | 90,77 | 92,33 | -7,52% | 1.882.706,00 |
| 28.05.2026 | 103,30 | 104,92 | 98,30 | 99,84 | -3,82% | 1.582.750,00 |
| 27.05.2026 | 108,44 | 112,00 | 101,41 | 103,81 | -5,46% | 2.806.276,00 |
| 26.05.2026 | 99,00 | 111,57 | 97,22 | 109,81 | 15,57% | 2.696.577,00 |
| 22.05.2026 | 92,65 | 97,15 | 90,14 | 95,02 | 4,10% | 1.864.741,00 |
| 21.05.2026 | 81,99 | 92,60 | 80,01 | 91,28 | 10,76% | 1.986.443,00 |
| 20.05.2026 | 86,10 | 86,50 | 80,55 | 82,41 | 1,57% | 1.699.012,00 |
| 19.05.2026 | 81,69 | 85,49 | 76,76 | 81,14 | -2,94% | 2.763.149,00 |
| 18.05.2026 | 98,98 | 99,75 | 81,30 | 83,60 | -15,98% | 3.956.644,00 |
| 15.05.2026 | 99,63 | 103,47 | 94,53 | 99,50 | -6,38% | 2.183.642,00 |
| 14.05.2026 | 102,86 | 108,75 | 99,15 | 106,28 | 2,95% | 2.113.042,00 |
| 13.05.2026 | 102,35 | 106,40 | 92,75 | 103,23 | 6,73% | 3.249.621,00 |
| 12.05.2026 | 99,50 | 104,51 | 91,22 | 96,72 | -7,50% | 3.683.094,00 |
| 11.05.2026 | 99,96 | 107,00 | 94,81 | 104,56 | 7,54% | 3.005.276,00 |
| 08.05.2026 | 94,00 | 103,83 | 90,19 | 97,23 | 6,54% | 3.842.808,00 |
| 07.05.2026 | 95,27 | 98,37 | 89,31 | 91,26 | -5,65% | 1.960.508,00 |
| 06.05.2026 | 91,01 | 97,17 | 86,32 | 96,73 | 6,08% | 2.261.000,00 |
| 05.05.2026 | 87,17 | 93,14 | 84,99 | 91,19 | 6,52% | 2.270.688,00 |
| 04.05.2026 | 95,68 | 99,43 | 84,12 | 85,61 | -8,02% | 4.057.636,00 |
| 01.05.2026 | 89,28 | 94,88 | 86,04 | 93,07 | 2,77% | 2.143.672,00 |
| 30.04.2026 | 87,35 | 90,84 | 82,65 | 90,56 | 10,70% | 3.072.858,00 |
| 29.04.2026 | 83,80 | 85,38 | 78,04 | 81,81 | -0,75% | 2.304.354,00 |
| 28.04.2026 | 81,36 | 86,50 | 76,71 | 82,43 | -6,84% | 4.616.235,00 |
| 27.04.2026 | 93,62 | 94,43 | 85,26 | 88,48 | -7,75% | 3.748.217,00 |
| 24.04.2026 | 98,50 | 102,48 | 94,53 | 95,91 | 0,42% | 2.657.936,00 |
| 23.04.2026 | 95,00 | 98,88 | 89,80 | 95,51 | -1,90% | 2.461.492,00 |
| 22.04.2026 | 96,40 | 101,99 | 91,60 | 97,36 | 3,88% | 3.710.313,00 |
| 21.04.2026 | 90,20 | 99,67 | 89,10 | 93,72 | 3,96% | 4.837.654,00 |
| 20.04.2026 | 84,34 | 92,20 | 82,55 | 90,15 | 7,50% | 3.963.789,00 |
| 17.04.2026 | 84,27 | 85,01 | 79,12 | 83,86 | 3,83% | 3.903.562,00 |
| 16.04.2026 | 84,66 | 91,43 | 80,61 | 80,77 | 10,27% | 8.441.025,00 |
| 15.04.2026 | 73,08 | 75,88 | 69,58 | 73,25 | -1,52% | 2.668.865,00 |
| 14.04.2026 | 73,50 | 74,72 | 68,50 | 74,38 | 3,88% | 2.723.347,00 |
| 13.04.2026 | 68,99 | 74,53 | 68,69 | 71,60 | 1,66% | 3.390.227,00 |
| 10.04.2026 | 70,18 | 72,50 | 65,60 | 70,43 | 2,28% | 5.272.850,00 |
| 09.04.2026 | 62,49 | 70,26 | 62,00 | 68,86 | 9,15% | 7.251.583,00 |
| 08.04.2026 | 57,50 | 66,28 | 54,89 | 63,09 | 25,38% | 10.804.605,00 |
| 07.04.2026 | 49,42 | 53,10 | 48,70 | 50,32 | -3,53% | 5.751.902,00 |
| 06.04.2026 | 45,30 | 52,62 | 44,81 | 52,16 | 17,69% | 7.925.057,00 |
| 02.04.2026 | 36,23 | 44,50 | 35,65 | 44,32 | 11,92% | 3.642.103,00 |
| 01.04.2026 | 38,20 | 40,73 | 37,73 | 39,60 | 6,80% | 3.123.631,00 |
| 31.03.2026 | 33,51 | 37,52 | 33,00 | 37,08 | 23,13% | 3.326.397,00 |
| 30.03.2026 | 33,79 | 33,88 | 29,13 | 30,12 | -7,40% | 1.526.653,00 |
| 27.03.2026 | 34,32 | 35,18 | 32,18 | 32,52 | -5,93% | 1.460.410,00 |
| 26.03.2026 | 37,25 | 37,74 | 34,56 | 34,57 | -11,43% | 1.262.062,00 |
| 25.03.2026 | 40,16 | 41,09 | 38,29 | 39,03 | -0,41% | 1.152.107,00 |
| 24.03.2026 | 36,23 | 40,00 | 36,01 | 39,19 | 5,49% | 1.442.104,00 |
| 23.03.2026 | 36,26 | 37,80 | 33,69 | 37,15 | 7,62% | 1.757.699,00 |
| 20.03.2026 | 37,72 | 37,81 | 33,40 | 34,52 | -8,58% | 1.758.670,00 |
| 19.03.2026 | 34,90 | 37,99 | 33,75 | 37,76 | 3,99% | 1.473.944,00 |
| 18.03.2026 | 37,67 | 38,39 | 35,53 | 36,31 | -2,10% | 1.099.857,00 |
| 17.03.2026 | 36,80 | 38,42 | 36,40 | 37,09 | -1,04% | 944.175,00 |
| 16.03.2026 | 38,00 | 39,32 | 36,88 | 37,48 | 5,07% | 1.273.251,00 |
| 13.03.2026 | 38,39 | 39,97 | 34,63 | 35,67 | -5,26% | 1.591.847,00 |
| 12.03.2026 | 41,27 | 41,47 | 37,41 | 37,65 | -11,31% | 1.478.259,00 |
| 11.03.2026 | 42,00 | 45,20 | 41,01 | 42,45 | 1,17% | 1.306.272,00 |
| 10.03.2026 | 40,08 | 45,75 | 40,08 | 41,96 | 2,64% | 2.255.867,00 |
| 09.03.2026 | 35,00 | 40,93 | 34,80 | 40,88 | 14,80% | 1.621.855,00 |
| 06.03.2026 | 38,93 | 40,78 | 35,17 | 35,61 | -12,05% | 1.551.610,00 |
| 05.03.2026 | 41,34 | 43,38 | 38,88 | 40,49 | -5,09% | 1.764.476,00 |
| 04.03.2026 | 44,04 | 46,95 | 40,62 | 42,66 | 2,45% | 2.580.367,00 |
| 03.03.2026 | 40,90 | 44,96 | 38,75 | 41,64 | -5,43% | 3.499.112,00 |
| 02.03.2026 | 38,93 | 44,54 | 38,92 | 44,03 | 17,63% | 2.704.888,00 |
| 27.02.2026 | 38,25 | 39,77 | 36,52 | 37,43 | -5,95% | 1.261.500,00 |
| 26.02.2026 | 43,00 | 43,13 | 37,30 | 39,80 | -4,05% | 2.494.483,00 |
| 25.02.2026 | 39,67 | 41,75 | 39,41 | 41,48 | 5,74% | 1.794.139,00 |
| 24.02.2026 | 34,50 | 40,00 | 34,42 | 39,23 | 14,31% | 2.575.067,00 |
| 23.02.2026 | 33,47 | 37,18 | 33,19 | 34,32 | 2,14% | 1.747.338,00 |
| 20.02.2026 | 30,04 | 33,67 | 29,92 | 33,60 | 11,00% | 1.384.472,00 |
| 19.02.2026 | 28,69 | 30,39 | 28,10 | 30,27 | 4,34% | 615.306,00 |
| 18.02.2026 | 28,21 | 30,11 | 27,77 | 29,01 | 1,83% | 815.453,00 |
| 17.02.2026 | 28,50 | 29,65 | 26,00 | 28,49 | -1,21% | 1.251.724,00 |
| 13.02.2026 | 27,91 | 30,30 | 27,60 | 28,84 | 3,41% | 1.380.474,00 |
| 12.02.2026 | 33,15 | 33,15 | 27,63 | 27,89 | -17,61% | 3.450.875,00 |
| 11.02.2026 | 31,81 | 37,49 | 31,70 | 33,85 | 26,16% | 5.020.879,00 |
| 10.02.2026 | 27,55 | 27,75 | 26,57 | 26,83 | -2,75% | 517.054,00 |