64,060€
-3,97%
Echtzeit-Aktienkurs Aehr Test Systems
Bid:
Ask:
Aktienkurse zur Aehr Test Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 69,66 | 71,50 | 66,50 | 66,57 | -0,21% | - |
| 13.10.2026 | 68,82 | 70,14 | 65,79 | 66,71 | -4,03% | - |
| 12.10.2026 | 74,76 | 75,15 | 69,51 | 69,51 | -8,26% | - |
| 09.10.2026 | 79,59 | 81,06 | 74,20 | 75,77 | -4,69% | - |
| 08.10.2026 | 79,42 | 81,79 | 77,61 | 79,50 | 3,38% | - |
| 07.10.2026 | 83,17 | 84,75 | 76,67 | 76,90 | -12,43% | - |
| 06.10.2026 | 93,94 | 95,57 | 87,80 | 87,82 | -6,65% | - |
| 05.10.2026 | 97,70 | 98,61 | 90,88 | 94,08 | -1,98% | - |
| 02.10.2026 | 90,54 | 96,97 | 90,36 | 95,98 | 6,22% | - |
| 01.10.2026 | 91,50 | 91,56 | 87,35 | 90,36 | 3,15% | - |
| 30.09.2026 | 88,78 | 91,20 | 86,43 | 87,60 | -0,13% | - |
| 29.09.2026 | 86,00 | 95,43 | 86,00 | 87,71 | 3,38% | - |
| 28.09.2026 | 87,99 | 89,91 | 83,17 | 84,84 | -1,49% | - |
| 25.09.2026 | 87,15 | 88,57 | 83,71 | 86,12 | 2,83% | - |
| 24.09.2026 | 83,01 | 85,72 | 81,88 | 83,75 | -1,84% | - |
| 23.09.2026 | 87,85 | 88,10 | 81,23 | 85,32 | 0,44% | - |
| 22.09.2026 | 83,30 | 85,86 | 81,38 | 84,95 | -0,98% | - |
| 21.09.2026 | 82,90 | 86,03 | 81,38 | 85,79 | 10,85% | - |
| 18.09.2026 | 81,23 | 81,77 | 76,17 | 77,39 | 0,69% | - |
| 17.09.2026 | 75,74 | 78,70 | 75,34 | 76,86 | 5,62% | - |
| 16.09.2026 | 72,40 | 73,48 | 70,90 | 72,77 | 2,32% | - |
| 15.09.2026 | 73,00 | 75,97 | 70,15 | 71,12 | -4,28% | - |
| 14.09.2026 | 76,75 | 76,78 | 72,01 | 74,30 | -11,35% | - |
| 11.09.2026 | 81,57 | 88,38 | 80,92 | 83,81 | -0,90% | - |
| 10.09.2026 | 82,64 | 85,90 | 78,01 | 84,57 | 0,45% | - |
| 09.09.2026 | 78,39 | 87,02 | 75,20 | 84,19 | 5,70% | - |
| 08.09.2026 | 77,05 | 81,19 | 75,22 | 79,65 | 7,39% | - |
| 07.09.2026 | 73,87 | 74,73 | 73,79 | 74,17 | 1,74% | - |
| 04.09.2026 | 67,15 | 73,47 | 65,97 | 72,90 | 5,71% | - |
| 03.09.2026 | 69,88 | 71,03 | 64,41 | 68,96 | 4,07% | - |
| 02.09.2026 | 66,11 | 68,79 | 64,76 | 66,26 | -0,21% | - |
| 01.09.2026 | 69,38 | 69,64 | 64,05 | 66,40 | -4,06% | - |
| 31.08.2026 | 71,42 | 72,41 | 68,70 | 69,21 | -6,28% | - |
| 28.08.2026 | 76,46 | 76,62 | 73,66 | 73,85 | -7,14% | - |
| 27.08.2026 | 82,07 | 84,66 | 79,47 | 79,53 | 0,20% | - |
| 26.08.2026 | 81,97 | 82,36 | 77,81 | 79,37 | -7,18% | - |
| 25.08.2026 | 85,57 | 88,26 | 81,70 | 85,51 | 5,00% | - |
| 24.08.2026 | 83,90 | 84,64 | 79,10 | 81,44 | -5,43% | - |
| 21.08.2026 | 91,84 | 94,47 | 84,13 | 86,12 | -3,39% | - |
| 20.08.2026 | 95,82 | 96,00 | 88,57 | 89,14 | -7,34% | - |
| 19.08.2026 | 105,25 | 110,95 | 92,30 | 96,20 | -10,68% | - |
| 18.08.2026 | 121,55 | 121,83 | 106,45 | 107,70 | -10,04% | - |
| 17.08.2026 | 117,88 | 120,10 | 112,53 | 119,73 | 2,75% | - |
| 14.08.2026 | 109,15 | 127,18 | 109,13 | 116,53 | 6,56% | - |
| 13.08.2026 | 112,28 | 112,48 | 101,23 | 109,35 | -3,32% | - |
| 12.08.2026 | 101,98 | 114,58 | 101,98 | 113,10 | 13,09% | - |
| 11.08.2026 | 92,22 | 102,55 | 89,30 | 100,01 | 11,49% | - |
| 10.08.2026 | 90,13 | 97,29 | 88,38 | 89,70 | 4,12% | - |
| 07.08.2026 | 87,28 | 91,73 | 82,96 | 86,15 | -5,51% | - |
| 06.08.2026 | 84,48 | 92,30 | 80,87 | 91,17 | 1,55% | - |
| 05.08.2026 | 96,00 | 96,12 | 88,19 | 89,78 | -2,44% | - |
| 04.08.2026 | 80,70 | 92,81 | 80,65 | 92,03 | 21,00% | - |
| 03.08.2026 | 71,00 | 77,83 | 65,76 | 76,06 | 7,35% | - |
| 31.07.2026 | 70,11 | 73,66 | 66,14 | 70,85 | 11,61% | - |
| 30.07.2026 | 57,06 | 64,96 | 56,59 | 63,48 | 9,35% | - |
| 29.07.2026 | 59,85 | 63,27 | 57,33 | 58,05 | -3,20% | - |
| 28.07.2026 | 65,14 | 65,31 | 57,45 | 59,97 | -5,48% | - |
| 27.07.2026 | 69,69 | 70,73 | 63,14 | 63,45 | -9,07% | - |
| 24.07.2026 | 77,27 | 78,28 | 68,89 | 69,78 | -11,27% | - |
| 23.07.2026 | 82,89 | 85,24 | 78,49 | 78,64 | -9,78% | - |
| 22.07.2026 | 84,41 | 88,64 | 82,45 | 87,16 | 2,37% | - |
| 21.07.2026 | 70,70 | 85,57 | 70,57 | 85,14 | 26,23% | - |
| 20.07.2026 | 70,34 | 77,61 | 67,02 | 67,45 | -8,83% | - |
| 17.07.2026 | 69,95 | 77,16 | 67,54 | 73,98 | 2,14% | - |
| 16.07.2026 | 76,69 | 76,70 | 69,85 | 72,43 | -10,09% | - |
| 15.07.2026 | 82,35 | 95,28 | 79,87 | 80,56 | 27,81% | - |
| 14.07.2026 | 61,21 | 64,11 | 59,65 | 63,03 | 2,44% | - |
| 13.07.2026 | 61,36 | 62,65 | 59,47 | 61,53 | -2,29% | - |
| 10.07.2026 | 66,60 | 67,94 | 62,11 | 62,97 | -5,63% | - |
| 09.07.2026 | 60,86 | 72,63 | 60,86 | 66,73 | 19,46% | - |
| 08.07.2026 | 57,82 | 59,84 | 53,52 | 55,86 | -1,06% | - |
| 07.07.2026 | 62,10 | 62,12 | 55,65 | 56,46 | -15,50% | - |
| 06.07.2026 | 62,95 | 67,17 | 60,97 | 66,82 | 2,80% | - |
| 03.07.2026 | 62,92 | 65,00 | 62,75 | 65,00 | 0,70% | - |
| 02.07.2026 | 72,80 | 76,92 | 64,01 | 64,55 | -17,14% | - |
| 01.07.2026 | 84,25 | 84,46 | 75,36 | 77,90 | -7,36% | - |
| 30.06.2026 | 83,18 | 88,07 | 81,96 | 84,09 | 6,47% | - |
| 29.06.2026 | 81,55 | 83,96 | 75,62 | 78,98 | 1,77% | - |
| 26.06.2026 | 82,74 | 83,72 | 77,43 | 77,61 | -7,96% | - |
| 25.06.2026 | 89,00 | 90,96 | 80,63 | 84,32 | -2,37% | - |
| 24.06.2026 | 93,00 | 94,29 | 84,58 | 86,37 | -4,17% | - |
| 23.06.2026 | 92,44 | 93,57 | 89,09 | 90,13 | -8,05% | - |
| 22.06.2026 | 100,67 | 102,55 | 97,12 | 98,02 | -3,52% | - |
| 19.06.2026 | 101,40 | 101,80 | 101,00 | 101,60 | 0,15% | - |
| 18.06.2026 | 100,80 | 105,25 | 99,64 | 101,45 | 0,42% | - |
| 17.06.2026 | 93,00 | 105,65 | 92,54 | 101,03 | 6,65% | - |
| 16.06.2026 | 99,85 | 101,55 | 94,27 | 94,73 | -8,30% | - |
| 15.06.2026 | 100,00 | 108,58 | 99,43 | 103,30 | 9,04% | - |
| 12.06.2026 | 89,25 | 95,33 | 86,92 | 94,74 | 15,68% | - |
| 11.06.2026 | 82,03 | 85,81 | 80,26 | 81,90 | -0,88% | - |
| 10.06.2026 | 80,29 | 90,05 | 77,94 | 82,63 | 5,30% | - |
| 09.06.2026 | 85,01 | 91,84 | 78,45 | 78,47 | -7,44% | - |
| 08.06.2026 | 85,22 | 91,50 | 82,51 | 84,78 | -10,00% | - |
| 05.06.2026 | 97,40 | 98,88 | 90,83 | 94,20 | -2,67% | - |
| 04.06.2026 | 96,89 | 97,54 | 88,94 | 96,78 | -2,13% | - |
| 03.06.2026 | 98,89 | 104,93 | 95,68 | 98,89 | 3,14% | - |
| 02.06.2026 | 80,75 | 96,94 | 80,75 | 95,88 | 23,60% | - |
| 01.06.2026 | 80,00 | 80,54 | 74,64 | 77,57 | -3,83% | - |
| 29.05.2026 | 86,02 | 88,16 | 79,40 | 80,66 | -6,50% | - |
| 28.05.2026 | 87,75 | 90,14 | 84,57 | 86,27 | -6,14% | - |