36,120$
1,55%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,93 | 40,78 | 35,17 | 35,57 | -12,00% | 9.153,00 |
| 05.03.2026 | 41,34 | 43,38 | 38,88 | 40,42 | -5,25% | 1.764.472,00 |
| 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 |