49,060$
-19,35%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 56,11 | 58,00 | 47,01 | 49,16 | -19,18% | 4.786.294,00 |
| 04.11.2026 | 64,34 | 65,49 | 57,00 | 60,83 | -6,52% | 3.980.863,00 |
| 03.11.2026 | 57,03 | 66,21 | 54,01 | 65,07 | 26,50% | 8.753.667,00 |
| 02.11.2026 | 55,66 | 57,29 | 50,52 | 51,44 | -6,29% | 4.225.553,00 |
| 30.10.2026 | 54,17 | 58,00 | 51,72 | 54,89 | -10,33% | 2.673.440,00 |
| 29.10.2026 | 62,55 | 64,50 | 60,45 | 61,21 | -5,16% | 1.578.465,00 |
| 28.10.2026 | 64,99 | 65,34 | 62,32 | 64,54 | 0,92% | 1.730.431,00 |
| 27.10.2026 | 58,31 | 64,60 | 56,81 | 63,95 | 12,99% | 2.726.842,00 |
| 26.10.2026 | 55,34 | 58,55 | 53,00 | 56,60 | 2,33% | 1.793.805,00 |
| 23.10.2026 | 54,61 | 57,85 | 54,22 | 55,31 | -0,60% | 1.845.871,00 |
| 22.10.2026 | 59,04 | 60,28 | 54,60 | 55,65 | -12,88% | 3.029.232,00 |
| 21.10.2026 | 65,14 | 65,49 | 62,90 | 63,87 | 3,03% | 1.345.391,00 |
| 20.10.2026 | 60,55 | 64,94 | 58,25 | 61,99 | -2,12% | 2.334.000,00 |
| 19.10.2026 | 64,92 | 65,99 | 61,61 | 63,33 | 4,50% | 2.810.355,00 |
| 16.10.2026 | 67,51 | 69,12 | 60,48 | 60,60 | -12,43% | 3.545.262,00 |
| 15.10.2026 | 67,19 | 71,59 | 62,53 | 69,20 | -3,19% | 4.885.118,00 |
| 14.10.2026 | 74,56 | 76,28 | 69,81 | 71,48 | -7,78% | 3.216.237,00 |
| 13.10.2026 | 75,03 | 77,77 | 73,37 | 77,51 | -0,86% | 2.373.316,00 |
| 12.10.2026 | 82,25 | 82,25 | 77,43 | 78,18 | -7,63% | 2.518.547,00 |
| 09.10.2026 | 89,71 | 89,76 | 82,86 | 84,64 | -2,95% | 2.095.709,00 |
| 08.10.2026 | 88,00 | 91,82 | 85,50 | 87,21 | -2,42% | 2.610.066,00 |
| 07.10.2026 | 90,36 | 94,99 | 85,72 | 89,37 | -3,02% | 3.881.447,00 |
| 06.10.2026 | 107,63 | 107,93 | 91,74 | 92,16 | -11,80% | 4.223.739,00 |
| 05.10.2026 | 107,32 | 108,10 | 101,53 | 104,49 | -2,54% | 2.077.761,00 |
| 02.10.2026 | 104,60 | 109,48 | 103,50 | 107,21 | 5,48% | 2.203.948,00 |
| 01.10.2026 | 99,62 | 103,73 | 98,35 | 101,64 | 2,12% | 1.631.199,00 |
| 30.09.2026 | 101,15 | 103,98 | 98,00 | 99,53 | -1,26% | 1.442.729,00 |
| 29.09.2026 | 101,95 | 108,40 | 98,05 | 100,80 | 2,44% | 2.449.856,00 |
| 28.09.2026 | 101,45 | 102,41 | 94,24 | 98,40 | -5,74% | 2.111.202,00 |
| 25.09.2026 | 98,19 | 105,58 | 95,29 | 104,39 | 7,15% | 2.862.145,00 |
| 24.09.2026 | 94,80 | 99,92 | 93,11 | 97,42 | -0,06% | 1.705.728,00 |
| 23.09.2026 | 99,97 | 100,00 | 92,38 | 97,48 | -3,05% | 2.564.889,00 |
| 22.09.2026 | 93,96 | 100,94 | 93,01 | 100,54 | 3,77% | 1.887.202,00 |
| 21.09.2026 | 96,70 | 99,17 | 93,20 | 96,89 | 3,64% | 2.291.994,00 |
| 18.09.2026 | 92,02 | 93,90 | 87,15 | 93,49 | 3,25% | 2.029.797,00 |
| 17.09.2026 | 88,95 | 91,28 | 86,31 | 90,55 | 7,41% | 2.499.468,00 |
| 16.09.2026 | 84,30 | 85,31 | 81,13 | 84,30 | 3,35% | 2.366.467,00 |
| 15.09.2026 | 85,97 | 87,91 | 80,95 | 81,57 | -2,13% | 1.877.661,00 |
| 14.09.2026 | 85,50 | 88,37 | 82,53 | 83,35 | -11,98% | 3.130.640,00 |
| 11.09.2026 | 96,10 | 102,79 | 94,44 | 94,69 | 1,00% | 2.943.059,00 |
| 10.09.2026 | 93,29 | 100,45 | 92,00 | 93,75 | -1,89% | 3.387.851,00 |
| 09.09.2026 | 89,62 | 101,62 | 89,62 | 95,56 | 5,26% | 4.330.816,00 |
| 08.09.2026 | 90,39 | 94,63 | 89,34 | 90,78 | 5,24% | 3.885.646,00 |
| 04.09.2026 | 78,02 | 86,67 | 77,84 | 86,26 | 13,16% | 4.520.762,00 |
| 03.09.2026 | 79,00 | 80,33 | 74,60 | 76,23 | -5,00% | 4.541.477,00 |
| 02.09.2026 | 78,06 | 81,04 | 76,05 | 80,24 | 4,77% | 3.814.835,00 |
| 01.09.2026 | 77,90 | 78,20 | 74,23 | 76,59 | -3,38% | 1.960.641,00 |
| 31.08.2026 | 81,30 | 84,10 | 78,44 | 79,27 | -1,91% | 2.275.858,00 |
| 28.08.2026 | 88,50 | 88,77 | 80,52 | 80,81 | -10,67% | 2.291.408,00 |
| 27.08.2026 | 95,00 | 97,49 | 90,09 | 90,46 | -0,77% | 1.798.295,00 |
| 26.08.2026 | 94,62 | 95,60 | 90,30 | 91,16 | -4,63% | 1.740.005,00 |
| 25.08.2026 | 101,84 | 101,84 | 95,30 | 95,59 | -0,86% | 1.785.487,00 |
| 24.08.2026 | 95,76 | 98,29 | 92,12 | 96,42 | -5,22% | 1.810.801,00 |
| 21.08.2026 | 108,50 | 108,50 | 98,04 | 101,73 | -3,97% | 1.934.757,00 |
| 20.08.2026 | 106,01 | 108,50 | 102,74 | 105,94 | -1,81% | 1.851.107,00 |
| 19.08.2026 | 123,64 | 124,74 | 107,41 | 107,89 | -12,39% | 2.974.794,00 |
| 18.08.2026 | 135,58 | 141,38 | 121,14 | 123,15 | -15,55% | 3.238.191,00 |
| 17.08.2026 | 132,79 | 146,60 | 130,11 | 145,82 | 8,77% | 2.508.367,00 |
| 14.08.2026 | 133,61 | 147,40 | 131,21 | 134,06 | 8,73% | 3.314.996,00 |
| 13.08.2026 | 123,01 | 129,92 | 116,50 | 123,30 | -4,50% | 3.043.379,00 |
| 12.08.2026 | 124,00 | 133,35 | 119,02 | 129,11 | 10,18% | 3.149.382,00 |
| 11.08.2026 | 106,45 | 118,50 | 104,32 | 117,18 | 10,36% | 2.528.399,00 |
| 10.08.2026 | 105,38 | 112,61 | 102,10 | 106,18 | 3,02% | 3.091.333,00 |
| 07.08.2026 | 101,30 | 105,87 | 95,70 | 103,07 | 3,40% | 1.577.997,00 |
| 06.08.2026 | 95,01 | 106,49 | 92,95 | 99,68 | 1,14% | 1.535.526,00 |
| 05.08.2026 | 107,40 | 109,13 | 98,50 | 98,56 | -10,24% | 1.917.880,00 |
| 04.08.2026 | 96,81 | 110,99 | 94,20 | 109,81 | 19,70% | 3.498.660,00 |
| 03.08.2026 | 75,61 | 92,52 | 75,20 | 91,73 | 14,69% | 2.377.753,00 |
| 31.07.2026 | 84,22 | 86,00 | 75,70 | 79,98 | 4,09% | 2.126.922,00 |
| 30.07.2026 | 71,65 | 77,40 | 68,92 | 76,84 | 17,46% | 2.539.326,00 |
| 29.07.2026 | 69,89 | 72,34 | 63,81 | 65,42 | -6,57% | 2.477.439,00 |
| 28.07.2026 | 72,09 | 72,09 | 65,28 | 70,02 | -9,56% | 2.864.420,00 |
| 27.07.2026 | 76,80 | 77,77 | 71,61 | 77,43 | 1,45% | 2.292.790,00 |
| 24.07.2026 | 86,86 | 87,46 | 75,51 | 76,32 | -13,88% | 2.726.823,00 |
| 23.07.2026 | 93,00 | 97,15 | 87,41 | 88,62 | -5,21% | 1.942.762,00 |
| 22.07.2026 | 96,62 | 101,22 | 93,33 | 93,49 | -5,48% | 2.738.328,00 |
| 21.07.2026 | 83,25 | 99,17 | 83,17 | 98,91 | 27,86% | 5.221.679,00 |
| 20.07.2026 | 84,18 | 88,89 | 75,20 | 77,36 | -4,55% | 3.362.395,00 |
| 17.07.2026 | 79,28 | 88,30 | 76,75 | 81,05 | -3,70% | 5.083.282,00 |
| 16.07.2026 | 84,94 | 87,73 | 79,69 | 84,16 | -4,11% | 4.411.329,00 |
| 15.07.2026 | 98,16 | 110,20 | 86,28 | 87,77 | 21,89% | 12.957.141,00 |
| 14.07.2026 | 73,31 | 73,92 | 68,23 | 72,01 | 5,87% | 5.060.756,00 |
| 13.07.2026 | 69,59 | 71,49 | 67,23 | 68,02 | -6,31% | 1.441.850,00 |
| 10.07.2026 | 73,04 | 74,40 | 70,76 | 72,60 | -4,74% | 1.325.110,00 |
| 09.07.2026 | 79,15 | 79,49 | 74,46 | 76,21 | 12,35% | 2.628.188,00 |
| 08.07.2026 | 65,38 | 68,47 | 63,32 | 67,83 | 1,33% | 1.502.253,00 |
| 07.07.2026 | 66,41 | 70,89 | 63,51 | 66,94 | -7,44% | 2.433.386,00 |
| 06.07.2026 | 72,42 | 77,69 | 69,27 | 72,32 | 3,37% | 2.134.022,00 |
| 02.07.2026 | 84,32 | 85,00 | 66,26 | 69,96 | -17,11% | 3.480.299,00 |
| 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 |