19,245€
4,11%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |