40,060$
8,04%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.298.452,00 |
| 30.03.2026 | 33,79 | 33,88 | 29,13 | 30,12 | -7,40% | 1.519.600,00 |
| 27.03.2026 | 34,32 | 35,18 | 32,18 | 32,52 | -5,90% | 1.460.410,00 |
| 26.03.2026 | 37,25 | 37,74 | 34,56 | 34,56 | -11,45% | 1.238.192,00 |
| 25.03.2026 | 40,16 | 41,09 | 38,29 | 39,03 | -0,43% | 1.139.528,00 |
| 24.03.2026 | 36,23 | 40,00 | 36,01 | 39,20 | 5,55% | 1.417.632,00 |
| 23.03.2026 | 36,26 | 37,80 | 33,69 | 37,14 | 7,59% | 1.752.302,00 |
| 20.03.2026 | 37,72 | 37,81 | 33,40 | 34,52 | -8,51% | 1.758.670,00 |
| 19.03.2026 | 34,90 | 37,99 | 33,75 | 37,73 | 4,03% | 1.445.988,00 |
| 18.03.2026 | 37,67 | 38,39 | 35,53 | 36,27 | -2,21% | 1.094.840,00 |
| 17.03.2026 | 36,80 | 38,42 | 36,40 | 37,09 | -1,04% | 892.661,00 |
| 16.03.2026 | 38,00 | 39,32 | 36,88 | 37,48 | 5,07% | 1.273.252,00 |
| 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 |
| 09.02.2026 | 26,31 | 27,98 | 25,58 | 27,59 | 4,55% | 578.191,00 |
| 06.02.2026 | 23,99 | 26,63 | 23,80 | 26,39 | 14,74% | 843.240,00 |
| 05.02.2026 | 23,28 | 25,40 | 22,66 | 23,00 | -3,48% | 908.189,00 |
| 04.02.2026 | 27,15 | 27,15 | 23,15 | 23,83 | -12,36% | 1.211.554,00 |
| 03.02.2026 | 27,00 | 28,31 | 25,56 | 27,19 | 4,34% | 967.418,00 |
| 02.02.2026 | 25,02 | 26,76 | 24,63 | 26,06 | 1,64% | 841.603,00 |
| 30.01.2026 | 26,36 | 28,34 | 25,04 | 25,64 | -4,61% | 965.153,00 |
| 29.01.2026 | 27,95 | 28,15 | 25,71 | 26,88 | -3,93% | 993.012,00 |
| 28.01.2026 | 28,11 | 30,60 | 27,24 | 27,98 | 0,83% | 1.206.818,00 |
| 27.01.2026 | 27,04 | 27,77 | 26,11 | 27,75 | 3,62% | 1.173.310,00 |
| 26.01.2026 | 27,82 | 28,30 | 26,52 | 26,78 | -4,49% | 823.213,00 |
| 23.01.2026 | 30,77 | 30,87 | 27,60 | 28,04 | -9,29% | 1.227.938,00 |
| 22.01.2026 | 30,45 | 31,84 | 29,71 | 30,91 | 5,86% | 1.648.718,00 |
| 21.01.2026 | 29,98 | 30,40 | 27,06 | 29,20 | 0,48% | 1.241.422,00 |
| 20.01.2026 | 27,35 | 29,93 | 27,01 | 29,06 | 0,87% | 1.470.047,00 |
| 16.01.2026 | 27,35 | 29,41 | 26,14 | 28,81 | 8,59% | 1.566.155,00 |
| 15.01.2026 | 27,43 | 28,20 | 26,40 | 26,53 | 2,16% | 942.687,00 |
| 14.01.2026 | 26,76 | 28,50 | 25,53 | 25,97 | -3,13% | 1.479.469,00 |
| 13.01.2026 | 26,63 | 28,41 | 26,00 | 26,81 | 1,75% | 1.839.089,00 |
| 12.01.2026 | 26,02 | 28,80 | 25,91 | 26,35 | 0,11% | 1.665.654,00 |
| 09.01.2026 | 23,90 | 26,42 | 21,24 | 26,32 | 15,95% | 3.387.143,00 |
| 08.01.2026 | 23,87 | 24,08 | 22,41 | 22,70 | -6,12% | 1.745.803,00 |
| 07.01.2026 | 24,23 | 24,93 | 23,75 | 24,18 | -2,22% | 643.799,00 |
| 06.01.2026 | 24,32 | 25,06 | 24,06 | 24,73 | 5,28% | 802.401,00 |
| 05.01.2026 | 22,70 | 23,95 | 22,59 | 23,49 | 6,00% | 725.983,00 |
| 02.01.2026 | 21,02 | 22,29 | 20,99 | 22,16 | 9,76% | 645.765,00 |
| 31.12.2025 | 20,45 | 20,95 | 19,90 | 20,19 | -0,74% | 880.538,00 |
| 30.12.2025 | 20,60 | 20,82 | 20,30 | 20,34 | -0,10% | 497.838,00 |
| 29.12.2025 | 21,06 | 21,27 | 20,24 | 20,36 | -5,13% | 523.510,00 |
| 26.12.2025 | 22,14 | 22,14 | 21,01 | 21,46 | -2,76% | 348.170,00 |
| 24.12.2025 | 22,32 | 22,66 | 21,72 | 22,07 | -3,07% | 317.494,00 |
| 23.12.2025 | 22,16 | 22,84 | 21,90 | 22,77 | 0,71% | 318.708,00 |
| 22.12.2025 | 22,49 | 23,20 | 21,96 | 22,61 | 3,67% | 493.261,00 |
| 19.12.2025 | 21,48 | 22,49 | 21,48 | 21,81 | 1,58% | 571.820,00 |
| 18.12.2025 | 22,48 | 22,89 | 21,45 | 21,47 | -0,09% | 427.096,00 |
| 17.12.2025 | 22,71 | 22,98 | 21,34 | 21,49 | -1,87% | 562.941,00 |
| 16.12.2025 | 22,45 | 23,31 | 21,62 | 21,90 | -4,45% | 656.071,00 |
| 15.12.2025 | 24,66 | 24,66 | 22,65 | 22,92 | -6,37% | 686.363,00 |
| 12.12.2025 | 26,14 | 26,20 | 24,26 | 24,48 | -7,38% | 477.059,00 |
| 11.12.2025 | 25,53 | 26,53 | 24,66 | 26,43 | 2,28% | 531.194,00 |
| 10.12.2025 | 24,38 | 25,85 | 24,16 | 25,84 | 5,38% | 633.075,00 |
| 09.12.2025 | 23,49 | 24,75 | 23,12 | 24,52 | 2,72% | 347.121,00 |
| 08.12.2025 | 25,05 | 25,14 | 22,60 | 23,87 | -3,52% | 771.279,00 |
| 05.12.2025 | 25,61 | 25,75 | 24,68 | 24,74 | -2,98% | 399.055,00 |
| 04.12.2025 | 24,45 | 25,88 | 24,33 | 25,50 | 2,99% | 586.266,00 |
| 03.12.2025 | 22,60 | 25,13 | 22,22 | 24,76 | 10,24% | 759.035,00 |
| 02.12.2025 | 22,77 | 23,13 | 22,20 | 22,46 | -0,31% | 506.671,00 |
| 01.12.2025 | 22,32 | 23,41 | 21,96 | 22,53 | -1,92% | 606.363,00 |
| 28.11.2025 | 23,30 | 23,36 | 22,80 | 22,97 | 0,35% | 336.707,00 |
| 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 | 3,02% | 645.919,00 |
| 24.11.2025 | 20,32 | 21,10 | 20,25 | 20,87 | 2,96% | 1.026.987,00 |
| 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% | 742.789,00 |
| 19.11.2025 | 19,88 | 20,56 | 19,64 | 19,86 | 0,61% | 656.522,00 |
| 18.11.2025 | 19,51 | 20,37 | 19,25 | 19,74 | -1,64% | 788.621,00 |
| 17.11.2025 | 20,12 | 20,67 | 19,81 | 20,07 | -1,33% | 616.016,00 |
| 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% | 945.614,00 |
| 12.11.2025 | 23,83 | 23,90 | 22,26 | 23,22 | 0,26% | 881.906,00 |
| 11.11.2025 | 24,04 | 24,11 | 22,76 | 23,16 | -5,82% | 788.229,00 |
| 10.11.2025 | 25,09 | 25,49 | 24,06 | 24,59 | 0,45% | 844.111,00 |
| 07.11.2025 | 23,01 | 24,48 | 22,66 | 24,48 | 3,33% | 803.206,00 |
| 06.11.2025 | 25,35 | 25,43 | 23,13 | 23,69 | -7,93% | 992.623,00 |