15,653€
-8,71%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 9,04 | 9,36 | 8,71 | 8,85 | -2,05% | - |
| 28.05.2025 | 8,88 | 9,11 | 8,74 | 9,03 | 2,70% | - |
| 27.05.2025 | 7,91 | 8,90 | 7,90 | 8,79 | 11,95% | - |
| 26.05.2025 | 7,83 | 7,87 | 7,83 | 7,86 | 2,23% | - |
| 23.05.2025 | 7,80 | 7,92 | 7,58 | 7,68 | -0,76% | - |
| 22.05.2025 | 7,52 | 7,87 | 7,48 | 7,74 | -0,72% | - |
| 21.05.2025 | 7,85 | 7,94 | 7,63 | 7,80 | -2,95% | - |
| 20.05.2025 | 8,01 | 8,10 | 7,86 | 8,04 | 0,51% | - |
| 19.05.2025 | 8,16 | 8,17 | 7,92 | 8,00 | -3,23% | - |
| 16.05.2025 | 8,28 | 8,38 | 8,18 | 8,26 | -0,22% | - |
| 15.05.2025 | 8,32 | 8,36 | 8,10 | 8,28 | -1,56% | - |
| 14.05.2025 | 8,27 | 8,51 | 8,16 | 8,41 | 2,57% | - |
| 13.05.2025 | 8,18 | 8,34 | 8,05 | 8,20 | 0,63% | - |
| 12.05.2025 | 7,65 | 8,36 | 7,65 | 8,15 | 10,93% | - |
| 09.05.2025 | 7,50 | 7,62 | 7,33 | 7,35 | -2,12% | - |
| 08.05.2025 | 7,44 | 7,54 | 7,33 | 7,51 | 4,09% | - |
| 07.05.2025 | 7,23 | 7,30 | 7,14 | 7,21 | 0,42% | - |
| 06.05.2025 | 7,18 | 7,18 | 7,18 | 7,18 | -2,51% | - |
| 05.05.2025 | 7,65 | 7,75 | 7,35 | 7,37 | -4,44% | - |
| 02.05.2025 | 7,36 | 7,79 | 7,34 | 7,71 | 4,67% | - |
| 30.04.2025 | 7,32 | 7,39 | 7,09 | 7,36 | -1,25% | - |
| 29.04.2025 | 7,64 | 7,68 | 7,41 | 7,46 | -1,65% | - |
| 28.04.2025 | 7,71 | 7,80 | 7,58 | 7,58 | -0,86% | - |
| 25.04.2025 | 7,67 | 7,68 | 7,51 | 7,65 | 2,31% | - |
| 24.04.2025 | 7,21 | 7,56 | 7,16 | 7,47 | 0,66% | - |
| 23.04.2025 | 7,38 | 7,80 | 7,36 | 7,43 | 7,95% | - |
| 22.04.2025 | 6,88 | 6,88 | 6,88 | 6,88 | -2,45% | - |
| 17.04.2025 | 7,23 | 7,34 | 7,04 | 7,05 | -3,15% | - |
| 16.04.2025 | 7,47 | 7,51 | 7,19 | 7,28 | -1,75% | - |
| 15.04.2025 | 7,32 | 7,58 | 7,27 | 7,41 | 1,65% | - |
| 14.04.2025 | 7,51 | 7,80 | 7,29 | 7,29 | 5,15% | - |
| 11.04.2025 | 7,25 | 7,27 | 6,86 | 6,93 | -3,35% | - |
| 10.04.2025 | 7,99 | 8,00 | 7,12 | 7,17 | 17,59% | - |
| 09.04.2025 | 6,10 | 6,10 | 6,10 | 6,10 | -5,35% | - |
| 08.04.2025 | 6,71 | 7,04 | 6,43 | 6,45 | -0,06% | - |
| 07.04.2025 | 6,33 | 7,07 | 6,05 | 6,45 | 3,50% | - |
| 04.04.2025 | 6,16 | 6,30 | 5,72 | 6,23 | -0,30% | - |
| 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% | - |