18,130$
-3,87%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.187.564,00 |
| 13.08.2025 | 19,86 | 20,75 | 19,56 | 20,16 | 3,65% | 1.080.334,00 |
| 12.08.2025 | 17,72 | 19,59 | 17,47 | 19,45 | 11,33% | 987.460,00 |
| 11.08.2025 | 18,21 | 18,48 | 17,28 | 17,47 | -4,01% | 795.201,00 |
| 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% | 702.682,00 |
| 06.08.2025 | 18,23 | 18,33 | 17,63 | 18,18 | -1,62% | 516.118,00 |
| 05.08.2025 | 19,10 | 19,51 | 18,01 | 18,48 | -2,89% | 772.863,00 |
| 04.08.2025 | 17,58 | 19,13 | 17,45 | 19,03 | 13,00% | 1.369.829,00 |
| 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% | 1.280.592,00 |
| 30.07.2025 | 18,74 | 18,90 | 17,56 | 17,84 | -5,01% | 1.120.495,00 |
| 29.07.2025 | 21,00 | 21,39 | 18,62 | 18,78 | -10,19% | 1.694.873,00 |
| 28.07.2025 | 21,99 | 22,49 | 20,63 | 20,91 | -3,82% | 1.028.556,00 |
| 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% | 1.425.948,00 |
| 23.07.2025 | 20,06 | 23,00 | 19,99 | 22,18 | 10,35% | 3.227.688,00 |
| 22.07.2025 | 19,25 | 21,82 | 19,06 | 20,10 | 22,19% | 6.826.992,00 |
| 21.07.2025 | 15,04 | 16,77 | 15,04 | 16,45 | 9,16% | 1.604.524,00 |
| 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% | 1.049.634,00 |
| 16.07.2025 | 14,05 | 14,79 | 14,01 | 14,78 | 5,20% | 884.978,00 |
| 15.07.2025 | 14,09 | 14,64 | 14,03 | 14,05 | 1,37% | 1.207.522,00 |
| 14.07.2025 | 13,68 | 13,99 | 12,93 | 13,86 | -1,77% | 1.353.421,00 |
| 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% | 2.566.039,00 |
| 09.07.2025 | 12,44 | 13,99 | 12,19 | 13,29 | -12,39% | 6.610.000,00 |
| 08.07.2025 | 15,22 | 16,17 | 14,76 | 15,17 | 2,36% | 3.294.744,00 |
| 07.07.2025 | 15,42 | 15,55 | 14,58 | 14,82 | -5,00% | 2.201.730,00 |
| 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% | 2.726.819,00 |
| 01.07.2025 | 12,66 | 14,35 | 12,45 | 14,12 | 9,20% | 2.605.422,00 |
| 30.06.2025 | 12,85 | 13,47 | 12,75 | 12,93 | 3,27% | 1.626.182,00 |
| 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% | 492.856,00 |
| 24.06.2025 | 11,51 | 12,07 | 11,51 | 11,97 | 6,40% | 802.364,00 |
| 23.06.2025 | 11,10 | 11,41 | 10,89 | 11,25 | 0,90% | 618.420,00 |
| 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% | 761.404,00 |
| 16.06.2025 | 11,70 | 12,15 | 11,60 | 11,78 | 4,06% | 849.087,00 |
| 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% | 1.098.343,00 |
| 11.06.2025 | 12,34 | 12,41 | 11,53 | 11,64 | -4,67% | 1.700.655,00 |
| 10.06.2025 | 11,99 | 12,61 | 11,86 | 12,21 | 3,65% | 957.869,00 |
| 09.06.2025 | 11,60 | 12,51 | 11,58 | 11,78 | 3,88% | 1.284.355,00 |
| 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% | 1.068.670,00 |
| 04.06.2025 | 10,35 | 11,84 | 10,27 | 11,69 | 14,16% | 1.896.774,00 |
| 03.06.2025 | 9,76 | 10,27 | 9,45 | 10,24 | 6,00% | 443.472,00 |
| 02.06.2025 | 9,52 | 9,69 | 9,38 | 9,66 | 1,26% | 296.429,00 |
| 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% | 530.594,00 |
| 28.05.2025 | 9,95 | 10,45 | 9,86 | 10,06 | 1,62% | 1.010.519,00 |
| 27.05.2025 | 9,16 | 10,14 | 9,14 | 9,90 | 11,86% | 1.379.758,00 |
| 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% | 467.637,00 |
| 21.05.2025 | 8,80 | 8,96 | 8,31 | 8,47 | -5,26% | 458.523,00 |
| 20.05.2025 | 9,04 | 9,14 | 8,83 | 8,94 | -1,11% | 271.742,00 |
| 19.05.2025 | 9,08 | 9,15 | 8,92 | 9,04 | -2,69% | 371.370,00 |
| 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% | 301.510,00 |
| 14.05.2025 | 9,39 | 9,59 | 9,25 | 9,39 | 1,51% | 602.904,00 |
| 13.05.2025 | 9,16 | 9,34 | 8,95 | 9,25 | 1,54% | 497.911,00 |
| 12.05.2025 | 8,97 | 9,33 | 8,83 | 9,11 | 7,81% | 579.311,00 |
| 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% | 308.444,00 |
| 07.05.2025 | 8,17 | 8,36 | 8,06 | 8,36 | 2,08% | 220.105,00 |
| 06.05.2025 | 8,10 | 8,25 | 8,02 | 8,19 | -0,85% | 221.648,00 |
| 05.05.2025 | 8,69 | 8,82 | 8,21 | 8,26 | -5,17% | 402.075,00 |
| 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% | 342.027,00 |
| 30.04.2025 | 8,20 | 8,57 | 8,06 | 8,53 | 2,28% | 427.839,00 |
| 29.04.2025 | 8,65 | 8,74 | 8,34 | 8,34 | -4,14% | 280.284,00 |
| 28.04.2025 | 8,80 | 8,88 | 8,44 | 8,70 | -0,68% | 338.533,00 |
| 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% | 416.548,00 |
| 23.04.2025 | 8,53 | 8,87 | 8,10 | 8,12 | -2,17% | 775.203,00 |
| 22.04.2025 | 8,02 | 8,37 | 8,02 | 8,30 | 4,27% | 354.196,00 |
| 21.04.2025 | 8,00 | 8,05 | 7,71 | 7,96 | -1,61% | 299.922,00 |
| 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% | 543.778,00 |
| 15.04.2025 | 8,25 | 8,56 | 8,21 | 8,54 | 2,89% | 485.003,00 |
| 14.04.2025 | 8,77 | 8,84 | 8,13 | 8,30 | -2,52% | 622.753,00 |
| 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% | 1.566.201,00 |
| 09.04.2025 | 7,01 | 8,85 | 6,90 | 8,76 | 29,20% | 3.549.230,00 |
| 08.04.2025 | 7,52 | 7,64 | 6,58 | 6,78 | -6,09% | 1.410.440,00 |
| 07.04.2025 | 6,80 | 7,75 | 6,61 | 7,22 | -0,55% | 1.472.240,00 |
| 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% | 951.791,00 |
| 02.04.2025 | 7,60 | 8,09 | 7,59 | 7,84 | -0,13% | 614.558,00 |
| 01.04.2025 | 7,31 | 7,85 | 7,25 | 7,85 | 7,68% | 709.852,00 |
| 31.03.2025 | 7,65 | 7,67 | 7,08 | 7,29 | -7,49% | 1.365.709,00 |
| 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% | 416.870,00 |
| 26.03.2025 | 9,03 | 9,11 | 8,73 | 8,89 | -1,55% | 431.686,00 |
| 25.03.2025 | 9,02 | 9,17 | 8,85 | 9,03 | -0,33% | 445.327,00 |