77,180€
10,68%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 70,38 | 76,15 | 70,38 | 75,58 | 8,39% | - |
| 29.04.2026 | 72,11 | 72,65 | 66,96 | 69,73 | 5,30% | - |
| 28.04.2026 | 74,19 | 74,29 | 65,61 | 66,22 | -10,34% | - |
| 27.04.2026 | 81,69 | 82,97 | 72,72 | 73,86 | -11,70% | - |
| 24.04.2026 | 82,47 | 86,39 | 80,94 | 83,65 | 1,73% | - |
| 23.04.2026 | 80,52 | 84,42 | 79,08 | 82,23 | 2,57% | - |
| 22.04.2026 | 84,50 | 86,77 | 78,33 | 80,17 | -0,26% | - |
| 21.04.2026 | 77,99 | 84,52 | 76,17 | 80,38 | 5,85% | - |
| 20.04.2026 | 69,26 | 76,94 | 69,10 | 75,94 | 11,50% | - |
| 17.04.2026 | 69,52 | 72,53 | 67,81 | 68,11 | -4,39% | - |
| 16.04.2026 | 61,55 | 77,36 | 61,00 | 71,24 | 16,14% | - |
| 15.04.2026 | 61,25 | 64,09 | 60,25 | 61,34 | -1,11% | - |
| 14.04.2026 | 61,39 | 62,46 | 58,29 | 62,03 | 1,21% | - |
| 13.04.2026 | 58,74 | 63,57 | 58,48 | 61,29 | 3,62% | - |
| 10.04.2026 | 59,81 | 62,60 | 57,81 | 59,15 | 2,26% | - |
| 09.04.2026 | 52,85 | 60,11 | 52,19 | 57,84 | 12,62% | - |
| 08.04.2026 | 44,46 | 56,55 | 44,00 | 51,36 | 14,30% | - |
| 07.04.2026 | 44,14 | 45,79 | 42,67 | 44,94 | 23,58% | - |
| 02.04.2026 | 32,65 | 36,62 | 31,29 | 36,36 | 7,56% | - |
| 01.04.2026 | 32,63 | 34,27 | 32,48 | 33,81 | 15,30% | - |
| 31.03.2026 | 26,02 | 30,50 | 25,98 | 29,32 | 11,67% | - |
| 30.03.2026 | 28,22 | 29,37 | 25,99 | 26,26 | -10,04% | - |
| 27.03.2026 | 31,10 | 31,10 | 28,68 | 29,19 | -5,63% | - |
| 26.03.2026 | 33,47 | 33,47 | 30,69 | 30,93 | -8,13% | - |
| 25.03.2026 | 34,79 | 35,43 | 33,28 | 33,66 | 0,37% | - |
| 24.03.2026 | 32,32 | 34,41 | 31,16 | 33,54 | 7,88% | - |
| 23.03.2026 | 29,00 | 32,12 | 28,57 | 31,09 | 4,88% | - |
| 20.03.2026 | 33,01 | 33,30 | 29,63 | 29,64 | -5,27% | - |
| 19.03.2026 | 31,72 | 31,79 | 29,50 | 31,29 | -0,14% | - |
| 18.03.2026 | 32,15 | 33,78 | 30,94 | 31,34 | -2,43% | - |
| 17.03.2026 | 32,21 | 33,25 | 31,66 | 32,12 | -1,52% | - |
| 16.03.2026 | 31,94 | 33,89 | 31,68 | 32,61 | 3,59% | - |
| 13.03.2026 | 33,07 | 34,57 | 31,40 | 31,48 | -8,96% | - |
| 12.03.2026 | 35,66 | 36,55 | 33,14 | 34,58 | -6,03% | - |
| 11.03.2026 | 36,44 | 38,92 | 35,51 | 36,80 | -3,58% | - |
| 10.03.2026 | 35,35 | 39,21 | 34,44 | 38,17 | 16,14% | - |
| 09.03.2026 | 30,01 | 32,97 | 29,24 | 32,86 | 0,23% | - |
| 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% | - |