6,207€
-14,94%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,53 | 6,86 | 6,23 | 6,25 | -14,35% | - |
| 02.04.2025 | 7,27 | 7,38 | 7,09 | 7,30 | 2,88% | - |
| 01.04.2025 | 6,70 | 7,09 | 6,69 | 7,09 | 5,53% | - |
| 31.03.2025 | 7,26 | 7,28 | 6,72 | 6,72 | -9,97% | - |
| 28.03.2025 | 7,98 | 8,01 | 7,45 | 7,47 | -7,39% | - |
| 27.03.2025 | 8,18 | 8,27 | 7,98 | 8,06 | -1,10% | - |
| 26.03.2025 | 8,36 | 8,48 | 8,15 | 8,15 | -0,96% | - |
| 25.03.2025 | 8,38 | 8,52 | 8,18 | 8,23 | -2,93% | - |
| 24.03.2025 | 8,27 | 8,63 | 8,20 | 8,48 | 2,84% | - |
| 21.03.2025 | 8,24 | 8,25 | 8,03 | 8,24 | -0,95% | - |
| 20.03.2025 | 8,40 | 8,56 | 8,21 | 8,32 | -0,88% | - |
| 19.03.2025 | 8,54 | 8,62 | 8,35 | 8,40 | -1,56% | - |
| 18.03.2025 | 8,93 | 9,02 | 8,31 | 8,53 | -1,00% | - |
| 17.03.2025 | 8,56 | 8,82 | 8,40 | 8,62 | 8,82% | - |
| 14.03.2025 | 7,92 | 7,92 | 7,92 | 7,92 | -0,20% | - |
| 13.03.2025 | 7,94 | 7,94 | 7,93 | 7,93 | 6,73% | - |
| 12.03.2025 | 7,43 | 7,43 | 7,43 | 7,43 | 2,45% | - |
| 11.03.2025 | 7,26 | 7,26 | 7,26 | 7,26 | -9,19% | - |
| 10.03.2025 | 7,99 | 7,99 | 7,99 | 7,99 | -0,47% | - |
| 07.03.2025 | 8,03 | 8,03 | 8,03 | 8,03 | -7,15% | - |
| 06.03.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 1,96% | - |
| 05.03.2025 | 8,48 | 8,48 | 8,48 | 8,48 | 1,75% | - |
| 04.03.2025 | 8,35 | 8,35 | 8,33 | 8,33 | -7,93% | - |
| 03.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,07% | - |
| 28.02.2025 | 9,40 | 9,49 | 8,96 | 9,15 | -5,12% | - |
| 27.02.2025 | 9,57 | 9,87 | 9,48 | 9,64 | -2,61% | - |
| 26.02.2025 | 9,67 | 9,93 | 9,53 | 9,90 | 4,93% | - |
| 25.02.2025 | 10,08 | 10,12 | 9,38 | 9,44 | -9,24% | - |
| 24.02.2025 | 10,95 | 11,11 | 10,21 | 10,40 | -8,27% | - |
| 21.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -3,28% | - |
| 20.02.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 5,73% | - |
| 19.02.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 10,30% | - |
| 18.02.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,05% | - |
| 17.02.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 1,98% | - |
| 14.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,78% | - |
| 13.02.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -2,14% | - |
| 12.02.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -3,74% | - |
| 11.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,93% | - |
| 10.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -2,00% | - |
| 07.02.2025 | 10,37 | 10,48 | 10,37 | 10,48 | 0,10% | 950,00 |
| 06.02.2025 | 10,46 | 10,47 | 10,46 | 10,47 | 0,67% | - |
| 05.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,29% | - |
| 04.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,22% | - |
| 03.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 31.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 4,58% | - |
| 30.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -2,52% | - |
| 29.01.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -5,60% | - |
| 28.01.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -3,84% | - |
| 27.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,68% | - |
| 24.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,77% | - |
| 23.01.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -0,08% | - |
| 22.01.2025 | 12,66 | 12,66 | 11,90 | 11,90 | 1,32% | 60,00 |
| 21.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,22% | - |
| 20.01.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -2,14% | - |
| 17.01.2025 | 11,86 | 12,47 | 11,86 | 12,15 | 0,45% | - |
| 16.01.2025 | 12,60 | 12,98 | 12,04 | 12,10 | -7,88% | - |
| 15.01.2025 | 11,35 | 13,40 | 11,15 | 13,13 | 13,61% | - |
| 14.01.2025 | 12,65 | 12,96 | 11,15 | 11,56 | -22,25% | - |
| 13.01.2025 | 15,99 | 16,00 | 14,77 | 14,87 | -5,71% | - |
| 10.01.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,10% | - |
| 09.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,17% | - |
| 08.01.2025 | 17,11 | 17,11 | 16,27 | 16,27 | 1,85% | 100,00 |
| 07.01.2025 | 16,12 | 16,12 | 15,97 | 15,97 | -4,00% | - |
| 06.01.2025 | 16,55 | 16,64 | 16,55 | 16,64 | 4,46% | 150,00 |
| 03.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,82% | - |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,25% | - |
| 30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 39,00 |
| 27.12.2024 | 15,43 | 15,50 | 15,43 | 15,50 | 14,94% | 75,00 |
| 23.12.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -3,44% | - |
| 20.12.2024 | 12,76 | 13,97 | 12,76 | 13,97 | 7,84% | 100,00 |
| 19.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -9,12% | - |
| 18.12.2024 | 13,65 | 14,25 | 13,65 | 14,25 | 2,78% | 100,00 |
| 17.12.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 4,64% | - |
| 16.12.2024 | 10,78 | 13,25 | 10,78 | 13,25 | 21,84% | 400,00 |
| 13.12.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,96% | - |
| 12.12.2024 | 11,09 | 11,09 | 10,98 | 10,98 | -2,96% | - |
| 11.12.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -2,20% | - |
| 10.12.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 6,24% | - |
| 09.12.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,00% | - |
| 06.12.2024 | 10,41 | 10,89 | 10,41 | 10,89 | -3,76% | 200,00 |
| 05.12.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,18% | - |
| 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% | - |