16,370$
-0,55%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 16,19 | 16,48 | 15,76 | 16,39 | -0,43% | 797.644,00 |
| 08.01.2025 | 17,10 | 17,19 | 15,59 | 16,46 | -7,42% | 1.478.552,00 |
| 07.01.2025 | 17,50 | 18,76 | 17,43 | 17,78 | 5,52% | 1.970.030,00 |
| 06.01.2025 | 17,78 | 18,15 | 16,65 | 16,85 | -2,43% | 1.104.755,00 |
| 03.01.2025 | 16,59 | 17,45 | 16,10 | 17,27 | 4,35% | 934.735,00 |
| 02.01.2025 | 16,86 | 18,25 | 16,10 | 16,55 | -0,48% | 1.554.441,00 |
| 31.12.2024 | 17,08 | 17,40 | 16,42 | 16,63 | -2,06% | 1.298.587,00 |
| 30.12.2024 | 16,20 | 17,31 | 15,77 | 16,98 | 2,85% | 1.386.975,00 |
| 27.12.2024 | 16,30 | 16,54 | 15,46 | 16,51 | 1,35% | 1.032.480,00 |
| 26.12.2024 | 14,92 | 16,56 | 14,90 | 16,29 | 7,67% | 1.677.890,00 |
| 24.12.2024 | 14,05 | 15,17 | 13,90 | 15,13 | 7,69% | 686.579,00 |
| 23.12.2024 | 14,09 | 14,70 | 13,67 | 14,05 | -1,40% | 820.840,00 |
| 20.12.2024 | 13,06 | 14,63 | 13,02 | 14,25 | 6,98% | 1.161.353,00 |
| 19.12.2024 | 14,49 | 14,64 | 13,14 | 13,32 | -2,42% | 1.140.891,00 |
| 18.12.2024 | 14,59 | 15,58 | 13,32 | 13,65 | -6,12% | 2.104.042,00 |
| 17.12.2024 | 14,57 | 15,65 | 13,96 | 14,54 | 0,35% | 2.886.641,00 |
| 16.12.2024 | 14,05 | 15,05 | 12,62 | 14,49 | 25,67% | 7.005.015,00 |
| 13.12.2024 | 11,51 | 11,85 | 11,39 | 11,53 | -0,43% | 521.283,00 |
| 12.12.2024 | 11,66 | 11,79 | 11,32 | 11,58 | -2,61% | 756.098,00 |
| 11.12.2024 | 12,33 | 12,55 | 11,89 | 11,89 | -1,82% | 700.671,00 |
| 10.12.2024 | 12,40 | 12,55 | 11,87 | 12,11 | -1,86% | 719.266,00 |
| 09.12.2024 | 11,80 | 12,92 | 11,80 | 12,34 | 5,47% | 1.192.251,00 |
| 06.12.2024 | 11,30 | 11,73 | 11,15 | 11,70 | 4,65% | 674.899,00 |
| 05.12.2024 | 12,02 | 12,14 | 11,17 | 11,18 | -7,76% | 1.155.101,00 |
| 04.12.2024 | 12,39 | 12,55 | 12,10 | 12,12 | -0,82% | 524.304,00 |
| 03.12.2024 | 12,58 | 12,59 | 12,19 | 12,22 | -3,78% | 639.292,00 |
| 02.12.2024 | 11,87 | 12,83 | 11,78 | 12,70 | 6,81% | 1.042.868,00 |
| 29.11.2024 | 11,81 | 12,22 | 11,78 | 11,89 | 1,36% | 361.967,00 |
| 27.11.2024 | 12,00 | 12,23 | 11,71 | 11,73 | -1,43% | 557.092,00 |
| 26.11.2024 | 12,59 | 12,60 | 11,77 | 11,90 | -6,08% | 769.701,00 |
| 25.11.2024 | 12,45 | 12,93 | 12,40 | 12,67 | 4,19% | 767.627,00 |
| 22.11.2024 | 11,73 | 12,30 | 11,69 | 12,16 | 3,93% | 596.285,00 |
| 21.11.2024 | 11,55 | 11,90 | 11,22 | 11,70 | 3,82% | 93.163,00 |
| 20.11.2024 | 11,12 | 11,30 | 10,97 | 11,27 | 0,99% | 442.468,00 |
| 19.11.2024 | 11,17 | 11,41 | 11,07 | 11,16 | -0,89% | 562.145,00 |
| 18.11.2024 | 10,75 | 11,40 | 10,64 | 11,26 | 4,45% | 681.215,00 |
| 15.11.2024 | 11,08 | 11,34 | 10,68 | 10,78 | -4,01% | 1.070.672,00 |
| 14.11.2024 | 11,80 | 11,87 | 11,15 | 11,23 | -4,26% | 1.171.543,00 |
| 13.11.2024 | 11,94 | 12,10 | 11,56 | 11,73 | -2,25% | 1.122.077,00 |
| 12.11.2024 | 12,21 | 12,35 | 11,73 | 12,00 | -4,37% | 827.587,00 |
| 11.11.2024 | 12,20 | 12,60 | 11,88 | 12,55 | 4,57% | 860.634,00 |
| 08.11.2024 | 11,98 | 12,05 | 11,54 | 12,00 | -0,17% | 1.151.591,00 |
| 07.11.2024 | 12,29 | 12,90 | 11,90 | 12,02 | -0,74% | 1.111.180,00 |
| 06.11.2024 | 12,68 | 13,05 | 11,95 | 12,11 | 0,00% | 1.280.576,00 |
| 05.11.2024 | 11,73 | 12,27 | 11,55 | 12,11 | 3,46% | 801.066,00 |
| 04.11.2024 | 12,06 | 12,31 | 11,67 | 11,71 | -3,02% | 1.175.776,00 |
| 01.11.2024 | 13,41 | 14,03 | 12,02 | 12,07 | -14,21% | 3.000.699,00 |
| 31.10.2024 | 14,73 | 14,87 | 13,86 | 14,07 | -4,87% | 1.026.403,00 |
| 30.10.2024 | 15,48 | 15,54 | 14,77 | 14,79 | -7,21% | 906.942,00 |
| 29.10.2024 | 15,86 | 16,22 | 15,52 | 15,94 | 0,63% | 618.907,00 |
| 28.10.2024 | 16,59 | 16,70 | 15,42 | 15,84 | -6,60% | 1.666.263,00 |
| 25.10.2024 | 15,70 | 17,41 | 15,70 | 16,96 | 8,93% | 1.933.434,00 |
| 24.10.2024 | 15,56 | 15,84 | 15,30 | 15,57 | 1,83% | 725.106,00 |
| 23.10.2024 | 15,91 | 16,24 | 14,81 | 15,29 | -5,03% | 999.684,00 |
| 22.10.2024 | 15,75 | 16,31 | 15,25 | 16,10 | 2,35% | 1.318.309,00 |
| 21.10.2024 | 15,57 | 15,78 | 14,93 | 15,73 | 0,32% | 1.086.232,00 |
| 18.10.2024 | 14,98 | 15,72 | 14,83 | 15,68 | 6,02% | 1.371.694,00 |
| 17.10.2024 | 14,52 | 15,43 | 14,12 | 14,79 | 4,01% | 1.804.888,00 |
| 16.10.2024 | 14,36 | 14,76 | 13,95 | 14,22 | -2,40% | 1.669.900,00 |
| 15.10.2024 | 15,67 | 16,23 | 14,42 | 14,57 | -6,96% | 2.122.818,00 |
| 14.10.2024 | 16,00 | 16,74 | 15,18 | 15,66 | -2,25% | 2.737.772,00 |
| 11.10.2024 | 15,11 | 16,65 | 13,55 | 16,02 | 20,18% | 9.397.202,00 |
| 10.10.2024 | 13,08 | 13,35 | 12,45 | 13,33 | 0,60% | 2.231.798,00 |
| 09.10.2024 | 12,55 | 13,26 | 12,49 | 13,25 | 5,58% | 992.241,00 |
| 08.10.2024 | 12,61 | 12,93 | 12,33 | 12,55 | -1,26% | 867.289,00 |
| 07.10.2024 | 12,37 | 12,93 | 12,28 | 12,71 | 3,67% | 754.422,00 |
| 04.10.2024 | 12,50 | 12,52 | 12,11 | 12,26 | 0,57% | 550.202,00 |
| 03.10.2024 | 12,20 | 12,42 | 11,95 | 12,19 | -0,89% | 739.031,00 |
| 02.10.2024 | 12,44 | 12,75 | 12,14 | 12,30 | 0,29% | 628.635,00 |
| 01.10.2024 | 12,85 | 12,86 | 12,16 | 12,27 | -4,55% | 663.652,00 |
| 30.09.2024 | 12,98 | 13,55 | 12,78 | 12,85 | -2,87% | 656.757,00 |
| 27.09.2024 | 13,34 | 13,57 | 12,97 | 13,23 | 0,76% | 694.327,00 |
| 26.09.2024 | 12,51 | 13,28 | 12,32 | 13,13 | 9,23% | 899.272,00 |
| 25.09.2024 | 12,25 | 12,39 | 11,97 | 12,02 | -2,44% | 612.909,00 |
| 24.09.2024 | 12,40 | 12,78 | 12,20 | 12,32 | 0,49% | 473.208,00 |
| 23.09.2024 | 12,32 | 12,40 | 12,06 | 12,26 | -0,41% | 529.453,00 |
| 20.09.2024 | 12,81 | 12,90 | 12,15 | 12,31 | -5,16% | 821.543,00 |
| 19.09.2024 | 12,69 | 13,23 | 12,18 | 12,98 | 7,27% | 979.841,00 |
| 18.09.2024 | 12,61 | 12,92 | 11,82 | 12,10 | -2,97% | 1.165.548,00 |
| 17.09.2024 | 12,67 | 12,85 | 12,37 | 12,47 | 0,08% | 604.398,00 |
| 16.09.2024 | 12,86 | 12,86 | 12,12 | 12,46 | -3,71% | 948.632,00 |
| 13.09.2024 | 12,97 | 13,25 | 12,85 | 12,94 | 1,41% | 684.907,00 |
| 12.09.2024 | 12,90 | 13,10 | 12,43 | 12,76 | -1,69% | 780.440,00 |
| 11.09.2024 | 13,22 | 13,67 | 12,88 | 12,98 | -1,96% | 977.048,00 |
| 10.09.2024 | 13,35 | 13,53 | 13,12 | 13,24 | -0,30% | 428.867,00 |
| 09.09.2024 | 13,59 | 13,98 | 13,27 | 13,28 | -1,78% | 584.879,00 |
| 06.09.2024 | 14,00 | 14,07 | 13,40 | 13,52 | -3,43% | 695.367,00 |
| 05.09.2024 | 13,86 | 14,80 | 13,75 | 14,00 | 6,79% | 1.189.225,00 |
| 04.09.2024 | 13,34 | 13,82 | 12,97 | 13,11 | -2,89% | 753.927,00 |
| 03.09.2024 | 14,81 | 14,95 | 13,33 | 13,50 | -11,24% | 1.035.983,00 |
| 30.08.2024 | 15,22 | 15,69 | 14,90 | 15,21 | 1,74% | 686.054,00 |
| 29.08.2024 | 14,68 | 15,44 | 14,46 | 14,95 | 3,68% | 764.977,00 |
| 28.08.2024 | 14,58 | 14,61 | 14,11 | 14,42 | -2,17% | 577.955,00 |
| 27.08.2024 | 14,77 | 14,94 | 14,25 | 14,74 | -1,14% | 627.306,00 |
| 26.08.2024 | 14,68 | 15,43 | 14,27 | 14,91 | 2,19% | 1.021.151,00 |
| 23.08.2024 | 13,68 | 14,60 | 13,62 | 14,59 | 8,48% | 823.833,00 |
| 22.08.2024 | 14,53 | 14,65 | 13,30 | 13,45 | -7,05% | 929.762,00 |
| 21.08.2024 | 14,34 | 14,66 | 14,14 | 14,47 | 2,33% | 504.605,00 |
| 20.08.2024 | 14,34 | 14,56 | 14,09 | 14,14 | -1,12% | 605.950,00 |
| 19.08.2024 | 14,65 | 14,68 | 14,01 | 14,30 | -2,59% | 657.929,00 |