11,543€
-3,57%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -4,34% | - |
| 03.12.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 8,72% | - |
| 02.12.2024 | 11,00 | 11,01 | 11,00 | 11,01 | 0,14% | 150,00 |
| 29.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,59% | - |
| 28.11.2024 | 10,94 | 10,94 | 10,93 | 10,93 | -1,80% | - |
| 27.11.2024 | 11,16 | 11,16 | 11,13 | 11,13 | -6,39% | - |
| 26.11.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 3,62% | - |
| 25.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 4,46% | - |
| 22.11.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,59% | - |
| 21.11.2024 | 10,70 | 11,06 | 10,50 | 11,05 | 6,40% | - |
| 20.11.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -0,38% | - |
| 19.11.2024 | 10,47 | 10,47 | 10,43 | 10,43 | 3,06% | - |
| 18.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -1,27% | - |
| 15.11.2024 | 10,36 | 10,36 | 10,25 | 10,25 | -6,10% | - |
| 14.11.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -2,68% | - |
| 13.11.2024 | 11,07 | 11,21 | 11,07 | 11,21 | -3,32% | - |
| 12.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,40% | - |
| 11.11.2024 | 11,02 | 11,44 | 11,02 | 11,44 | 4,14% | 270,00 |
| 08.11.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -2,01% | - |
| 07.11.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -4,03% | - |
| 06.11.2024 | 11,35 | 11,68 | 11,35 | 11,68 | 8,35% | - |
| 05.11.2024 | 10,65 | 10,80 | 10,65 | 10,78 | -1,55% | 300,00 |
| 04.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -14,29% | - |
| 01.11.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,27% | - |
| 31.10.2024 | 13,39 | 13,39 | 12,74 | 12,74 | -5,03% | - |
| 30.10.2024 | 14,01 | 14,01 | 13,41 | 13,41 | -8,06% | 1,00 |
| 29.10.2024 | 14,52 | 14,59 | 14,51 | 14,59 | -0,24% | - |
| 28.10.2024 | 15,63 | 15,63 | 14,62 | 14,62 | -9,47% | - |
| 25.10.2024 | 14,18 | 16,15 | 14,18 | 16,15 | 14,54% | 750,00 |
| 24.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,41% | - |
| 23.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 2,64% | - |
| 22.10.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 0,45% | - |
| 21.10.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 1,45% | - |
| 18.10.2024 | 13,59 | 14,10 | 13,59 | 14,10 | 8,96% | 650,00 |
| 17.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | - |
| 16.10.2024 | 12,99 | 13,00 | 12,99 | 13,00 | -4,73% | 450,00 |
| 15.10.2024 | 14,46 | 14,86 | 13,40 | 13,65 | -7,30% | - |
| 14.10.2024 | 14,44 | 14,72 | 14,44 | 14,72 | 10,68% | 100,00 |
| 11.10.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 11,34% | 100,00 |
| 10.10.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 6,27% | - |
| 09.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 08.10.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 2,83% | - |
| 07.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 1,01% | - |
| 04.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,90% | - |
| 03.10.2024 | 11,47 | 11,47 | 11,07 | 11,07 | 1,93% | 4,00 |
| 02.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -4,15% | - |
| 01.10.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -2,71% | - |
| 30.09.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -3,64% | - |
| 27.09.2024 | 11,58 | 12,09 | 11,58 | 12,09 | 1,94% | 700,00 |
| 26.09.2024 | 10,86 | 11,86 | 10,86 | 11,86 | 10,23% | 150,00 |
| 25.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,65% | - |
| 24.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -0,18% | - |
| 23.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -5,28% | - |
| 20.09.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,84% | - |
| 19.09.2024 | 10,77 | 11,67 | 10,77 | 11,67 | 4,06% | 100,00 |
| 18.09.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 2,00% | - |
| 17.09.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -4,06% | - |
| 16.09.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,61% | - |
| 13.09.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,06% | - |
| 12.09.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -0,98% | - |
| 11.09.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,47% | - |
| 10.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,87% | - |
| 09.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,39% | - |
| 06.09.2024 | 12,40 | 12,40 | 12,19 | 12,19 | -2,44% | 100,00 |
| 05.09.2024 | 11,63 | 12,50 | 11,63 | 12,50 | 4,34% | 25,00 |
| 04.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -11,66% | - |
| 03.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,04% | - |
| 02.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,28% | - |
| 30.08.2024 | 13,31 | 13,73 | 13,31 | 13,73 | 4,61% | 680,00 |
| 29.08.2024 | 12,56 | 13,12 | 12,56 | 13,12 | 1,86% | - |
| 28.08.2024 | 13,03 | 13,03 | 12,88 | 12,88 | -2,09% | 100,00 |
| 27.08.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,10% | - |
| 26.08.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 8,10% | - |
| 23.08.2024 | 11,85 | 11,92 | 11,85 | 11,92 | -6,77% | 1.000,00 |
| 22.08.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 2,16% | - |
| 21.08.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -1,46% | - |
| 20.08.2024 | 12,71 | 12,71 | 12,70 | 12,70 | -3,75% | 30,00 |
| 19.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,51% | - |
| 16.08.2024 | 13,29 | 13,54 | 13,29 | 13,54 | 11,54% | 500,00 |
| 15.08.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -3,69% | - |
| 14.08.2024 | 12,34 | 12,74 | 12,34 | 12,60 | 6,24% | 500,00 |
| 13.08.2024 | 11,85 | 11,86 | 11,85 | 11,86 | 0,17% | - |
| 12.08.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -6,40% | - |
| 09.08.2024 | 12,56 | 12,65 | 12,56 | 12,65 | 9,05% | 39,00 |
| 08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -7,31% | - |
| 07.08.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -10,48% | - |
| 06.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 8,16% | - |
| 05.08.2024 | 12,61 | 13,00 | 12,61 | 12,93 | -14,38% | 600,00 |
| 02.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -12,85% | - |
| 01.08.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,74% | - |
| 31.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 2,42% | - |
| 30.07.2024 | 17,14 | 17,49 | 16,87 | 17,04 | -1,90% | - |
| 29.07.2024 | 16,53 | 17,95 | 16,50 | 17,37 | 7,41% | - |
| 26.07.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 3,65% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,88% | - |
| 24.07.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -3,79% | - |
| 23.07.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -4,15% | - |
| 22.07.2024 | 17,27 | 17,60 | 17,27 | 17,60 | 0,06% | 25,00 |
| 19.07.2024 | 17,51 | 17,77 | 16,88 | 17,59 | -1,15% | - |
| 18.07.2024 | 18,89 | 19,32 | 17,50 | 17,80 | 4,40% | - |