Aehr Test Systems AEHR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$101,62+1,99 (+2,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101,70 | +2,09 % | $99,50 | $102,48 | $98,33 | 767,55K |
| 2026-09-30 | $99,62 | -1,15 % | $101,15 | $103,98 | $98,00 | 1,44M |
| 2026-09-29 | $100,78 | +2,33 % | $101,95 | $108,40 | $98,05 | 2,44M |
| 2026-09-28 | $98,49 | -5,65 % | $101,45 | $102,41 | $94,24 | 2,11M |
| 2026-09-25 | $104,39 | +7,15 % | $98,19 | $105,58 | $95,29 | 2,86M |
| 2026-09-24 | $97,42 | +0,04 % | $94,80 | $99,92 | $93,11 | 1,70M |
| 2026-09-23 | $97,38 | -3,20 % | $99,97 | $100,00 | $92,38 | 2,56M |
| 2026-09-22 | $100,60 | +3,79 % | $93,96 | $100,94 | $93,01 | 1,88M |
| 2026-09-21 | $96,93 | +3,68 % | $96,70 | $99,17 | $93,20 | 2,28M |
| 2026-09-18 | $93,49 | +3,25 % | $92,02 | $93,90 | $87,15 | 2,03M |
| 2026-09-17 | $90,55 | +7,48 % | $88,95 | $91,28 | $86,31 | 2,49M |
| 2026-09-16 | $84,25 | +3,27 % | $84,30 | $85,31 | $81,13 | 2,37M |
| 2026-09-15 | $81,58 | -2,15 % | $85,97 | $87,91 | $80,95 | 1,87M |
| 2026-09-14 | $83,37 | -11,95 % | $85,50 | $88,37 | $82,53 | 3,12M |
| 2026-09-11 | $94,69 | +0,94 % | $96,16 | $102,79 | $94,44 | 2,94M |
| 2026-09-10 | $93,81 | -1,83 % | $93,29 | $100,45 | $92,00 | 3,39M |
| 2026-09-09 | $95,56 | +5,25 % | $89,62 | $101,62 | $89,62 | 4,33M |
| 2026-09-08 | $90,79 | +5,25 % | $90,39 | $94,63 | $89,34 | 3,89M |
| 2026-09-04 | $86,26 | +13,10 % | $78,02 | $86,67 | $77,84 | 4,52M |
| 2026-09-03 | $76,27 | -4,95 % | $79,00 | $80,33 | $74,60 | 4,54M |
| 2026-09-02 | $80,24 | +4,77 % | $78,06 | $81,04 | $76,05 | 3,81M |
| 2026-09-01 | $76,59 | -3,38 % | $77,90 | $78,20 | $74,23 | 1,96M |
| 2026-08-31 | $79,27 | -1,91 % | $81,30 | $84,10 | $78,44 | 2,28M |
| 2026-08-28 | $80,81 | -10,67 % | $88,50 | $88,77 | $80,52 | 2,28M |
| 2026-08-27 | $90,46 | -0,72 % | $95,00 | $97,49 | $90,09 | 1,80M |
| 2026-08-26 | $91,12 | -4,68 % | $94,62 | $95,60 | $90,30 | 1,74M |
| 2026-08-25 | $95,59 | -0,87 % | $101,84 | $101,84 | $95,30 | 1,78M |
| 2026-08-24 | $96,43 | -5,21 % | $95,76 | $98,29 | $92,12 | 1,80M |
| 2026-08-21 | $101,73 | -4,00 % | $108,50 | $108,50 | $98,04 | 1,93M |
| 2026-08-20 | $105,97 | -1,84 % | $106,01 | $108,50 | $102,74 | 1,85M |
| 2026-08-19 | $107,96 | -12,41 % | $123,64 | $124,74 | $107,41 | 2,97M |
| 2026-08-18 | $123,25 | -15,36 % | $135,58 | $141,38 | $121,14 | 3,24M |
| 2026-08-17 | $145,61 | +8,62 % | $132,79 | $146,60 | $130,11 | 2,51M |
| 2026-08-14 | $134,06 | +8,73 % | $133,61 | $147,40 | $131,21 | 3,32M |
| 2026-08-13 | $123,30 | -4,59 % | $123,01 | $129,92 | $116,50 | 3,04M |
| 2026-08-12 | $129,23 | +10,28 % | $124,00 | $133,35 | $119,02 | 3,15M |
| 2026-08-11 | $117,18 | +10,34 % | $106,45 | $118,50 | $104,32 | 2,53M |
| 2026-08-10 | $106,20 | +3,04 % | $105,38 | $112,61 | $102,10 | 3,09M |
| 2026-08-07 | $103,07 | +3,34 % | $101,30 | $105,87 | $95,70 | 1,58M |
| 2026-08-06 | $99,74 | +0,97 % | $95,01 | $106,49 | $92,95 | 1,54M |
| 2026-08-05 | $98,78 | -10,11 % | $107,40 | $109,13 | $98,50 | 1,92M |
| 2026-08-04 | $109,89 | +19,82 % | $96,81 | $111,00 | $94,20 | 3,50M |
| 2026-08-03 | $91,71 | +14,67 % | $75,61 | $92,52 | $75,20 | 2,38M |
| 2026-07-31 | $79,98 | +4,05 % | $84,22 | $86,00 | $75,70 | 2,13M |
| 2026-07-30 | $76,87 | +17,54 % | $71,65 | $77,40 | $68,92 | 2,54M |
| 2026-07-29 | $65,40 | -6,57 % | $69,89 | $72,34 | $63,81 | 2,48M |
| 2026-07-28 | $70,00 | -9,65 % | $72,09 | $72,09 | $65,28 | 2,86M |
| 2026-07-27 | $77,48 | +1,52 % | $76,80 | $77,77 | $71,61 | 2,29M |
| 2026-07-24 | $76,32 | -13,77 % | $87,03 | $87,46 | $75,51 | 2,73M |
| 2026-07-23 | $88,51 | -5,38 % | $92,30 | $97,15 | $87,41 | 1,94M |
| 2026-07-22 | $93,54 | -5,43 % | $96,62 | $101,22 | $93,33 | 2,74M |
| 2026-07-21 | $98,91 | +27,86 % | $83,25 | $99,17 | $83,17 | 5,22M |
| 2026-07-20 | $77,36 | -4,55 % | $84,18 | $88,89 | $75,20 | 3,36M |
| 2026-07-17 | $81,05 | -3,74 % | $79,28 | $88,30 | $76,75 | 5,08M |
| 2026-07-16 | $84,20 | -4,09 % | $84,94 | $87,73 | $79,69 | 4,41M |
| 2026-07-15 | $87,79 | +21,91 % | $98,16 | $110,20 | $86,28 | 12,96M |
| 2026-07-14 | $72,01 | +5,87 % | $73,31 | $73,92 | $68,23 | 5,06M |
| 2026-07-13 | $68,02 | -6,31 % | $69,59 | $71,49 | $67,23 | 1,44M |
| 2026-07-10 | $72,60 | -4,74 % | $73,04 | $74,40 | $70,76 | 1,33M |
| 2026-07-09 | $76,21 | +12,26 % | $79,15 | $79,49 | $74,46 | 2,63M |
| 2026-07-08 | $67,89 | +1,42 % | $65,38 | $68,47 | $63,32 | 1,50M |
| 2026-07-07 | $66,94 | -7,45 % | $66,41 | $70,89 | $63,51 | 2,43M |
| 2026-07-06 | $72,33 | +3,39 % | $72,42 | $77,69 | $69,27 | 2,13M |
| 2026-07-02 | $69,96 | -17,14 % | $84,32 | $85,00 | $66,26 | 3,46M |
| 2026-07-01 | $84,43 | -12,11 % | $90,27 | $92,04 | $84,23 | 1,36M |
| 2026-06-30 | $96,06 | +1,36 % | $95,50 | $100,70 | $94,00 | 1,19M |
| 2026-06-29 | $94,77 | +3,22 % | $91,70 | $95,89 | $86,15 | 1,20M |
| 2026-06-26 | $91,81 | -7,07 % | $95,50 | $95,99 | $88,09 | 2,36M |
| 2026-06-25 | $98,79 | +3,77 % | $102,60 | $102,60 | $91,48 | 1,04M |
| 2026-06-24 | $95,20 | -7,02 % | $102,61 | $103,76 | $91,30 | 1,48M |
| 2026-06-23 | $102,39 | -9,65 % | $103,49 | $107,29 | $101,00 | 1,53M |
| 2026-06-22 | $113,33 | -1,71 % | $116,28 | $117,33 | $110,30 | 1,09M |
| 2026-06-18 | $115,30 | +2,38 % | $119,45 | $121,05 | $111,59 | 1,40M |
| 2026-06-17 | $112,62 | +7,43 % | $114,46 | $123,48 | $111,03 | 2,03M |
| 2026-06-16 | $104,83 | -9,54 % | $113,66 | $118,69 | $104,46 | 1,28M |
| 2026-06-15 | $115,88 | +6,83 % | $118,32 | $126,62 | $115,39 | 1,62M |
| 2026-06-12 | $108,47 | +5,28 % | $103,22 | $112,50 | $101,20 | 1,41M |
| 2026-06-11 | $103,03 | +10,41 % | $96,10 | $103,45 | $92,34 | 1,49M |
| 2026-06-10 | $93,32 | -1,05 % | $93,00 | $104,44 | $90,70 | 2,10M |
| 2026-06-09 | $94,31 | -1,33 % | $99,73 | $106,54 | $84,62 | 2,37M |
| 2026-06-08 | $95,58 | -2,92 % | $105,00 | $105,00 | $93,65 | 1,81M |
| 2026-06-05 | $98,45 | -15,55 % | $110,32 | $111,79 | $96,90 | 2,35M |
| 2026-06-04 | $116,58 | +1,74 % | $105,34 | $119,47 | $103,18 | 1,77M |
| 2026-06-03 | $114,59 | +1,41 % | $113,00 | $121,80 | $111,20 | 2,77M |
| 2026-06-02 | $113,00 | +20,70 % | $99,65 | $114,02 | $97,75 | 2,60M |
| 2026-06-01 | $93,62 | +1,40 % | $88,17 | $93,74 | $86,58 | 1,53M |
| 2026-05-29 | $92,33 | -7,66 % | $101,37 | $101,50 | $90,77 | 1,88M |
| 2026-05-28 | $99,99 | -3,69 % | $103,30 | $104,92 | $98,30 | 1,58M |
| 2026-05-27 | $103,82 | -5,55 % | $108,44 | $112,00 | $101,41 | 2,80M |
| 2026-05-26 | $109,92 | +15,68 % | $99,00 | $111,57 | $97,22 | 2,69M |