23,410€
-1,60%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,36 | 25,99 | 25,27 | 25,56 | 7,42% | - |
| 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% | - |
| 13.10.2025 | 19,99 | 20,37 | 19,99 | 20,37 | -3,41% | 220,00 |
| 10.10.2025 | 21,54 | 21,54 | 21,09 | 21,09 | -4,01% | 200,00 |
| 09.10.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -1,79% | - |
| 08.10.2025 | 22,36 | 22,37 | 22,36 | 22,37 | 10,47% | 200,00 |
| 07.10.2025 | 22,19 | 22,19 | 19,79 | 20,25 | -22,97% | 522,00 |
| 06.10.2025 | 26,49 | 26,49 | 26,02 | 26,29 | -3,88% | 223,00 |
| 03.10.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -2,32% | - |
| 02.10.2025 | 28,10 | 28,99 | 28,00 | 28,00 | 10,19% | 1.900,00 |
| 01.10.2025 | 25,42 | 25,42 | 25,41 | 25,41 | -2,27% | 50,00 |
| 30.09.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 1,48% | 200,00 |
| 29.09.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,66% | - |
| 26.09.2025 | 26,26 | 26,26 | 25,79 | 25,79 | -1,45% | 15,00 |
| 25.09.2025 | 27,33 | 27,33 | 26,17 | 26,17 | -5,66% | 180,00 |
| 24.09.2025 | 28,18 | 30,08 | 27,74 | 27,74 | 1,31% | 221,00 |
| 23.09.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 7,46% | - |
| 22.09.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,31% | 115,00 |
| 19.09.2025 | 26,26 | 26,26 | 25,56 | 25,56 | 3,90% | 688,00 |
| 18.09.2025 | 24,02 | 24,60 | 24,02 | 24,60 | 3,36% | - |
| 17.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,99% | - |
| 16.09.2025 | 24,34 | 24,34 | 23,11 | 23,11 | 3,31% | - |
| 15.09.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -0,31% | - |
| 12.09.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,13% | - |
| 11.09.2025 | 22,41 | 22,41 | 22,41 | 22,41 | -4,76% | - |
| 10.09.2025 | 22,76 | 23,53 | 22,76 | 23,53 | 10,73% | 200,00 |
| 09.09.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -1,67% | - |
| 08.09.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -2,79% | - |
| 05.09.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 6,77% | - |
| 04.09.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,33% | - |
| 03.09.2025 | 21,13 | 21,19 | 21,10 | 21,10 | 5,08% | 2.000,00 |
| 02.09.2025 | 21,09 | 21,09 | 20,08 | 20,08 | -4,74% | 50,00 |
| 01.09.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -3,48% | - |
| 29.08.2025 | 22,86 | 22,86 | 21,84 | 21,84 | -6,59% | 62,00 |
| 28.08.2025 | 20,42 | 23,38 | 20,42 | 23,38 | 6,22% | 88,00 |
| 27.08.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -1,26% | - |
| 26.08.2025 | 20,84 | 22,29 | 20,84 | 22,29 | 45,88% | 690,00 |
| 25.08.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 1,49% | - |
| 22.08.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,27% | - |
| 21.08.2025 | 14,94 | 15,18 | 14,23 | 15,02 | 0,50% | - |
| 20.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -9,84% | - |
| 19.08.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 7,98% | - |
| 18.08.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -4,69% | - |
| 15.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -6,10% | - |
| 14.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 4,22% | - |
| 13.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 10,18% | - |
| 12.08.2025 | 14,86 | 14,93 | 14,86 | 14,93 | -3,18% | 500,00 |
| 11.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -4,07% | - |
| 08.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 4,76% | - |
| 07.08.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -3,58% | - |
| 06.08.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,06% | - |
| 05.08.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 12,81% | - |
| 04.08.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,03% | - |
| 01.08.2025 | 14,46 | 14,46 | 14,40 | 14,40 | -5,94% | 5.000,00 |
| 31.07.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -2,55% | - |
| 30.07.2025 | 16,00 | 16,00 | 15,71 | 15,71 | -6,57% | - |
| 29.07.2025 | 17,89 | 17,89 | 16,82 | 16,82 | -7,51% | 100,00 |
| 28.07.2025 | 18,14 | 18,18 | 18,14 | 18,18 | 0,92% | 300,00 |
| 25.07.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,36% | - |
| 24.07.2025 | 18,59 | 18,96 | 18,08 | 18,08 | -5,46% | 160,00 |
| 23.07.2025 | 16,73 | 19,13 | 16,73 | 19,13 | 17,26% | 1.065,00 |
| 22.07.2025 | 13,60 | 18,06 | 13,60 | 16,31 | 27,37% | 10.651,00 |
| 21.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -2,21% | - |
| 18.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,55% | - |
| 17.07.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 6,96% | - |
| 16.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,30% | - |
| 15.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,60% | - |
| 14.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,57% | - |
| 11.07.2025 | 12,21 | 12,21 | 12,06 | 12,06 | -2,47% | 75,00 |
| 10.07.2025 | 11,02 | 12,36 | 11,02 | 12,36 | 22,38% | 108,00 |
| 09.07.2025 | 9,98 | 10,10 | 9,98 | 10,10 | -21,71% | 2.000,00 |
| 08.07.2025 | 12,70 | 12,90 | 12,62 | 12,90 | -0,54% | 30,00 |
| 07.07.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,31% | - |
| 04.07.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 2,64% | - |
| 03.07.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 5,80% | - |
| 02.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 9,96% | - |
| 01.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,12% | - |
| 30.06.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -3,95% | - |
| 27.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 12,24% | - |
| 26.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,99% | - |
| 25.06.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 7,94% | - |
| 24.06.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,93% | - |
| 23.06.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,29% | - |
| 20.06.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,29% | - |
| 19.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,53% | - |
| 18.06.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -3,54% | - |
| 17.06.2025 | 10,02 | 10,03 | 10,02 | 10,03 | 4,32% | - |
| 16.06.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -1,59% | - |
| 13.06.2025 | 10,20 | 10,21 | 9,62 | 9,77 | -4,12% | - |
| 12.06.2025 | 10,08 | 10,22 | 9,89 | 10,19 | -3,46% | - |
| 11.06.2025 | 10,67 | 10,89 | 10,45 | 10,55 | -2,83% | - |
| 10.06.2025 | 10,56 | 10,93 | 10,38 | 10,86 | 1,26% | - |
| 09.06.2025 | 9,92 | 10,95 | 9,87 | 10,72 | 7,90% | - |
| 06.06.2025 | 9,71 | 10,13 | 9,71 | 9,94 | -1,42% | - |
| 05.06.2025 | 10,26 | 10,33 | 9,64 | 10,08 | 4,45% | - |
| 04.06.2025 | 8,95 | 9,68 | 8,87 | 9,65 | 11,10% | - |
| 03.06.2025 | 8,42 | 8,75 | 8,31 | 8,69 | 4,50% | - |
| 02.06.2025 | 8,33 | 8,45 | 8,20 | 8,31 | -3,30% | - |
| 30.05.2025 | 8,79 | 8,83 | 8,35 | 8,60 | -2,81% | - |