22,900$
6,51%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 21,67 | 23,16 | 21,23 | 22,89 | 6,47% | 724.376,00 |
| 25.11.2025 | 20,59 | 21,69 | 20,12 | 21,50 | 3,07% | 645.919,00 |
| 24.11.2025 | 20,32 | 21,10 | 20,25 | 20,86 | 2,91% | 1.018.572,00 |
| 21.11.2025 | 19,23 | 20,56 | 18,70 | 20,27 | 4,48% | 928.205,00 |
| 20.11.2025 | 21,15 | 21,43 | 19,27 | 19,40 | -2,32% | 738.018,00 |
| 19.11.2025 | 19,88 | 20,56 | 19,64 | 19,86 | 0,61% | 656.522,00 |
| 18.11.2025 | 19,51 | 20,34 | 19,25 | 19,74 | -1,55% | 780.824,00 |
| 17.11.2025 | 20,12 | 20,67 | 19,81 | 20,05 | -1,43% | 614.680,00 |
| 14.11.2025 | 19,28 | 21,64 | 19,27 | 20,34 | -1,93% | 1.286.475,00 |
| 13.11.2025 | 22,87 | 23,00 | 20,68 | 20,74 | -10,68% | 940.973,00 |
| 12.11.2025 | 23,83 | 23,90 | 22,26 | 23,22 | 0,43% | 881.448,00 |
| 11.11.2025 | 24,04 | 24,11 | 22,76 | 23,12 | -6,02% | 782.789,00 |
| 10.11.2025 | 25,09 | 25,49 | 24,06 | 24,60 | 0,49% | 841.058,00 |
| 07.11.2025 | 23,01 | 24,48 | 22,66 | 24,48 | 3,42% | 803.206,00 |
| 06.11.2025 | 25,35 | 25,43 | 23,13 | 23,67 | -7,93% | 989.983,00 |
| 05.11.2025 | 25,21 | 26,06 | 24,95 | 25,71 | 3,63% | 1.129.509,00 |
| 04.11.2025 | 24,61 | 25,98 | 23,80 | 24,81 | -4,61% | 1.467.049,00 |
| 03.11.2025 | 26,57 | 27,00 | 25,62 | 26,01 | 0,08% | 1.310.810,00 |
| 31.10.2025 | 25,38 | 26,28 | 25,31 | 25,99 | 3,34% | 1.070.607,00 |
| 30.10.2025 | 26,40 | 26,54 | 24,93 | 25,15 | -6,99% | 1.166.230,00 |
| 29.10.2025 | 25,75 | 28,10 | 25,11 | 27,04 | 7,77% | 1.628.830,00 |
| 28.10.2025 | 25,30 | 26,31 | 24,85 | 25,09 | -0,20% | 1.086.168,00 |
| 27.10.2025 | 25,42 | 25,49 | 24,27 | 25,14 | 0,68% | 1.244.143,00 |
| 24.10.2025 | 25,81 | 26,00 | 24,90 | 24,97 | -0,48% | 1.155.808,00 |
| 23.10.2025 | 23,51 | 25,34 | 23,05 | 25,09 | 5,95% | 1.369.366,00 |
| 22.10.2025 | 25,05 | 25,66 | 22,61 | 23,68 | -8,64% | 1.881.038,00 |
| 21.10.2025 | 28,22 | 28,28 | 25,77 | 25,92 | -10,00% | 1.755.916,00 |
| 20.10.2025 | 25,91 | 28,87 | 25,76 | 28,80 | 16,32% | 2.638.753,00 |
| 17.10.2025 | 26,21 | 26,83 | 24,57 | 24,76 | -7,30% | 1.606.012,00 |
| 16.10.2025 | 29,70 | 29,71 | 26,67 | 26,71 | -8,78% | 1.438.619,00 |
| 15.10.2025 | 27,93 | 29,46 | 27,70 | 29,28 | 7,29% | 1.757.221,00 |
| 14.10.2025 | 24,66 | 27,98 | 23,75 | 27,29 | 6,94% | 1.828.836,00 |
| 13.10.2025 | 24,61 | 25,55 | 23,49 | 25,52 | 8,64% | 1.469.181,00 |
| 10.10.2025 | 25,04 | 25,76 | 23,44 | 23,49 | -6,60% | 2.053.093,00 |
| 09.10.2025 | 25,20 | 25,97 | 24,40 | 25,15 | -2,71% | 1.877.134,00 |
| 08.10.2025 | 25,73 | 26,85 | 25,22 | 25,85 | -1,15% | 2.344.181,00 |
| 07.10.2025 | 25,55 | 26,29 | 22,92 | 26,15 | -17,38% | 8.410.204,00 |
| 06.10.2025 | 30,51 | 32,55 | 29,76 | 31,65 | 2,03% | 2.610.436,00 |
| 03.10.2025 | 32,60 | 32,72 | 30,81 | 31,02 | -3,81% | 185.542,00 |
| 02.10.2025 | 33,95 | 34,35 | 32,12 | 32,25 | -3,01% | 1.402.997,00 |
| 01.10.2025 | 30,02 | 33,45 | 30,02 | 33,25 | 10,47% | 1.714.751,00 |
| 30.09.2025 | 30,41 | 30,94 | 29,41 | 30,10 | -1,15% | 1.738.703,00 |
| 29.09.2025 | 31,00 | 32,08 | 29,62 | 30,45 | 0,86% | 1.570.422,00 |
| 26.09.2025 | 30,92 | 31,45 | 28,55 | 30,19 | -2,23% | 1.936.946,00 |
| 25.09.2025 | 30,94 | 31,48 | 30,14 | 30,88 | -4,22% | 1.618.740,00 |
| 24.09.2025 | 33,84 | 33,87 | 31,75 | 32,24 | -4,13% | 1.523.404,00 |
| 23.09.2025 | 32,91 | 34,10 | 32,22 | 33,63 | 3,38% | 1.918.097,00 |
| 22.09.2025 | 29,56 | 32,63 | 29,36 | 32,53 | 8,61% | 1.870.663,00 |
| 19.09.2025 | 30,42 | 31,20 | 29,91 | 29,95 | -2,06% | 1.361.716,00 |
| 18.09.2025 | 29,25 | 31,65 | 28,80 | 30,58 | 7,94% | 2.297.497,00 |
| 17.09.2025 | 28,27 | 29,25 | 27,21 | 28,33 | -0,63% | 1.212.335,00 |
| 16.09.2025 | 28,88 | 29,00 | 26,60 | 28,51 | -0,94% | 1.427.651,00 |
| 15.09.2025 | 26,94 | 28,80 | 26,23 | 28,78 | 8,73% | 1.486.407,00 |
| 12.09.2025 | 26,51 | 27,23 | 25,59 | 26,47 | -0,38% | 1.026.247,00 |
| 11.09.2025 | 26,52 | 28,41 | 26,42 | 26,57 | 0,64% | 1.625.994,00 |
| 10.09.2025 | 27,41 | 27,74 | 26,01 | 26,40 | -1,60% | 1.065.782,00 |
| 09.09.2025 | 25,23 | 26,95 | 24,28 | 26,83 | 6,51% | 1.505.586,00 |
| 08.09.2025 | 26,06 | 26,29 | 24,64 | 25,19 | -1,45% | 922.965,00 |
| 05.09.2025 | 26,85 | 27,08 | 25,31 | 25,56 | -2,78% | 968.426,00 |
| 04.09.2025 | 24,30 | 26,50 | 23,91 | 26,29 | 7,22% | 1.375.840,00 |
| 03.09.2025 | 25,08 | 25,49 | 24,25 | 24,52 | -1,45% | 866.739,00 |
| 02.09.2025 | 23,55 | 25,00 | 22,88 | 24,88 | -0,28% | 1.617.727,00 |
| 29.08.2025 | 26,80 | 26,85 | 24,65 | 24,95 | -7,76% | 1.763.152,00 |
| 28.08.2025 | 24,04 | 27,51 | 24,04 | 27,05 | 11,32% | 3.187.981,00 |
| 27.08.2025 | 25,13 | 25,26 | 23,54 | 24,30 | -6,14% | 2.119.160,00 |
| 26.08.2025 | 26,00 | 26,43 | 24,80 | 25,89 | 5,29% | 4.133.788,00 |
| 25.08.2025 | 21,07 | 25,77 | 21,00 | 24,59 | 35,86% | 10.538.866,00 |
| 22.08.2025 | 17,69 | 18,54 | 17,33 | 18,10 | 2,49% | 1.510.635,00 |
| 21.08.2025 | 17,10 | 17,98 | 17,04 | 17,66 | 1,61% | 1.144.670,00 |
| 20.08.2025 | 17,43 | 17,56 | 16,38 | 17,38 | -1,19% | 1.074.551,00 |
| 19.08.2025 | 19,32 | 19,83 | 17,04 | 17,59 | -9,28% | 1.831.458,00 |
| 18.08.2025 | 18,29 | 19,59 | 18,21 | 19,39 | 5,90% | 1.326.925,00 |
| 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 |