29,685€
-9,46%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,01 | 30,97 | 29,24 | 30,06 | -8,33% | - |
| 06.03.2026 | 34,79 | 35,56 | 32,62 | 32,79 | -8,43% | - |
| 05.03.2026 | 37,02 | 37,22 | 35,35 | 35,81 | -6,79% | - |
| 04.03.2026 | 35,99 | 40,13 | 35,08 | 38,42 | 10,61% | - |
| 03.03.2026 | 37,12 | 37,26 | 33,38 | 34,73 | 0,55% | - |
| 02.03.2026 | 30,25 | 37,95 | 30,01 | 34,54 | 5,47% | - |
| 27.02.2026 | 33,45 | 33,95 | 31,91 | 32,75 | 1,36% | - |
| 26.02.2026 | 34,97 | 37,14 | 31,91 | 32,31 | -5,58% | - |
| 25.02.2026 | 33,12 | 34,57 | 33,06 | 34,22 | 3,68% | - |
| 24.02.2026 | 29,71 | 33,81 | 29,35 | 33,01 | 9,38% | - |
| 23.02.2026 | 28,24 | 31,44 | 27,73 | 30,18 | 6,97% | - |
| 20.02.2026 | 25,85 | 28,22 | 25,33 | 28,21 | 10,84% | - |
| 19.02.2026 | 24,56 | 25,63 | 23,94 | 25,45 | 0,71% | - |
| 18.02.2026 | 24,10 | 25,39 | 23,72 | 25,27 | 8,01% | - |
| 17.02.2026 | 24,29 | 24,38 | 22,10 | 23,40 | -3,74% | - |
| 16.02.2026 | 24,37 | 24,46 | 24,25 | 24,31 | 4,36% | - |
| 13.02.2026 | 23,29 | 23,29 | 23,29 | 23,29 | -3,44% | - |
| 12.02.2026 | 28,23 | 28,23 | 24,12 | 24,12 | -19,28% | 100,00 |
| 11.02.2026 | 22,24 | 29,88 | 22,24 | 29,88 | 29,69% | 200,00 |
| 10.02.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 2,72% | - |
| 09.02.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 12,54% | 1,00 |
| 06.02.2026 | 18,83 | 19,93 | 18,83 | 19,93 | -0,28% | 80,00 |
| 05.02.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -12,65% | - |
| 04.02.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 2,83% | - |
| 03.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 8,64% | - |
| 02.02.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -7,93% | - |
| 30.01.2026 | 22,40 | 23,80 | 21,71 | 22,25 | 0,43% | - |
| 29.01.2026 | 23,40 | 23,84 | 21,59 | 22,15 | -5,28% | - |
| 28.01.2026 | 23,31 | 25,51 | 22,98 | 23,39 | 2,10% | - |
| 27.01.2026 | 22,60 | 23,39 | 21,85 | 22,91 | 0,50% | - |
| 26.01.2026 | 23,55 | 23,84 | 22,63 | 22,79 | -13,05% | - |
| 23.01.2026 | 26,21 | 26,21 | 26,21 | 26,21 | 1,51% | - |
| 22.01.2026 | 25,15 | 25,82 | 25,15 | 25,82 | 1,61% | 400,00 |
| 21.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 7,49% | - |
| 20.01.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -3,55% | - |
| 19.01.2026 | 24,51 | 24,51 | 24,51 | 24,51 | 7,88% | - |
| 16.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -2,07% | - |
| 15.01.2026 | 23,55 | 23,55 | 23,20 | 23,20 | 0,39% | 51,00 |
| 14.01.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 2,12% | 33,00 |
| 13.01.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 5,26% | - |
| 12.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 3,37% | - |
| 09.01.2026 | 18,30 | 20,80 | 18,30 | 20,80 | 1,66% | 200,00 |
| 08.01.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -2,39% | - |
| 07.01.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 4,59% | - |
| 06.01.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 5,14% | - |
| 05.01.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 9,73% | - |
| 02.01.2026 | 17,50 | 17,50 | 17,37 | 17,37 | 1,70% | 96,00 |
| 30.12.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -5,24% | - |
| 29.12.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -5,06% | - |
| 23.12.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,52% | - |
| 22.12.2025 | 18,44 | 19,09 | 18,44 | 19,09 | 5,62% | 200,00 |
| 19.12.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 0,42% | - |
| 18.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,37% | - |
| 17.12.2025 | 18,53 | 19,22 | 18,53 | 19,22 | -1,11% | - |
| 16.12.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -6,20% | - |
| 15.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -7,46% | - |
| 12.12.2025 | 22,37 | 22,39 | 22,37 | 22,39 | 4,33% | 235,00 |
| 11.12.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 2,78% | - |
| 10.12.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 2,81% | - |
| 09.12.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -3,15% | - |
| 08.12.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -2,78% | - |
| 05.12.2025 | 21,57 | 21,57 | 21,57 | 21,57 | 2,71% | - |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 9,83% | - |
| 03.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,31% | - |
| 02.12.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,52% | - |
| 01.12.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -3,61% | - |
| 28.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | - |
| 27.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 5,73% | - |
| 26.11.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 3,30% | - |
| 25.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,64% | - |
| 24.11.2025 | 17,40 | 18,01 | 17,40 | 18,01 | 9,35% | 460,00 |
| 21.11.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -8,80% | - |
| 20.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 8,50% | - |
| 19.11.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,23% | - |
| 18.11.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -1,76% | - |
| 17.11.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 3,99% | - |
| 14.11.2025 | 17,60 | 17,60 | 16,67 | 16,67 | -17,50% | 300,00 |
| 13.11.2025 | 19,89 | 20,20 | 19,89 | 20,20 | 2,02% | 10,00 |
| 12.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -6,38% | - |
| 11.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,89% | - |
| 10.11.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 4,81% | - |
| 07.11.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -8,04% | - |
| 06.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 4,68% | - |
| 05.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -4,08% | - |
| 04.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,21% | - |
| 03.11.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 2,67% | - |
| 31.10.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,05% | - |
| 30.10.2025 | 22,98 | 22,98 | 21,97 | 21,97 | 2,57% | - |
| 29.10.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,94% | - |
| 28.10.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,00% | - |
| 27.10.2025 | 21,39 | 21,39 | 21,22 | 21,22 | -2,48% | - |
| 24.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 5,27% | - |
| 23.10.2025 | 20,30 | 20,67 | 20,30 | 20,67 | -6,98% | 177,00 |
| 22.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -9,27% | - |
| 21.10.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 4,21% | - |
| 20.10.2025 | 21,59 | 23,50 | 21,59 | 23,50 | 12,01% | 60,00 |
| 17.10.2025 | 21,95 | 21,95 | 20,37 | 20,98 | -16,48% | - |
| 16.10.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 5,59% | - |
| 15.10.2025 | 23,79 | 23,79 | 23,79 | 23,79 | 8,98% | - |
| 14.10.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 7,17% | - |