Aehr Test Systems (AEHR)

AEHR
🏛️ Vereinigte Staaten →
30.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.00 31.00 30.52 30.56 68.7K
09:31 30.51 30.96 30.51 30.96 4.4K
09:32 30.85 30.89 30.60 30.89 5.8K
09:33 30.97 30.97 30.63 30.63 17.0K
09:34 30.85 30.85 30.66 30.78 11.2K
09:35 30.70 30.86 30.69 30.72 6.4K
09:36 30.72 30.73 30.52 30.58 6.6K
09:37 30.51 30.62 30.27 30.27 9.9K
09:38 30.26 30.35 30.26 30.34 4.1K
09:39 30.32 30.42 30.32 30.33 22.1K
09:40 30.37 30.38 30.36 30.36 2.2K
09:41 30.37 30.37 30.15 30.20 7.6K
09:42 30.34 30.36 30.34 30.36 0.6K
09:43 30.47 30.52 30.29 30.33 5.3K
09:44 30.30 30.48 30.26 30.33 3.8K
09:45 30.47 30.61 30.45 30.50 5.7K
09:46 30.58 30.64 30.44 30.52 4.7K
09:47 30.65 30.81 30.65 30.74 1.8K
09:48 30.87 30.87 30.54 30.78 5.1K
09:49 30.71 30.71 30.50 30.55 4.9K
09:50 30.56 30.62 30.54 30.58 10.7K
09:51 30.57 30.57 30.47 30.51 27.4K
09:52 30.52 30.52 30.25 30.29 5.6K
09:53 30.39 30.46 30.39 30.41 1.5K
09:54 30.50 30.71 30.50 30.71 5.6K
09:55 30.65 30.79 30.60 30.79 3.4K
09:56 30.83 30.86 30.79 30.82 2.5K
09:57 30.76 30.77 30.71 30.71 3.9K
09:58 30.74 30.80 30.74 30.80 2.9K
09:59 30.85 30.95 30.85 30.95 3.9K
10:00 30.87 30.87 30.87 30.87 0.9K
10:01 30.91 30.97 30.91 30.97 4.0K
10:02 30.98 30.98 30.81 30.81 7.7K
10:03 30.84 30.84 30.74 30.75 4.2K
10:04 30.78 30.80 30.78 30.80 1.3K
10:05 30.84 30.89 30.82 30.82 9.8K
10:06 30.84 30.89 30.84 30.89 2.6K
10:07 30.90 30.93 30.84 30.84 2.1K
10:08 30.69 30.69 30.69 30.69 6.1K
10:09 30.69 30.69 30.57 30.59 12.6K
10:10 30.50 30.57 30.50 30.57 5.4K
10:11 30.57 30.62 30.55 30.55 5.3K
10:12 30.56 30.59 30.53 30.59 2.3K
10:13 30.53 30.58 30.49 30.55 4.5K
10:14 30.59 30.59 30.54 30.56 1.3K
10:15 30.61 30.63 30.61 30.62 2.9K
10:16 30.57 30.64 30.57 30.62 2.6K
10:17 30.63 30.70 30.63 30.70 2.3K
10:18 30.64 30.64 30.59 30.64 2.8K
10:19 30.69 30.70 30.64 30.64 1.9K
10:20 30.63 30.71 30.63 30.71 7.8K
10:21 30.68 30.83 30.68 30.83 2.8K
10:22 30.85 31.03 30.85 31.02 37.3K
10:23 31.05 31.05 31.05 31.05 0.6K
10:24 31.01 31.01 31.01 31.01 0.8K
10:25 30.96 30.96 30.86 30.86 9.4K
10:26 30.92 30.92 30.87 30.88 2.0K
10:27 30.90 30.90 30.74 30.74 14.2K
10:28 30.75 30.75 30.58 30.62 11.3K
10:29 30.57 30.68 30.57 30.68 4.4K
10:30 30.76 30.78 30.72 30.73 2.8K
10:31 30.76 30.76 30.70 30.70 1.5K
10:32 30.75 30.81 30.75 30.77 5.9K
10:33 30.77 30.84 30.74 30.84 9.8K
10:34 30.84 30.86 30.84 30.86 1.2K
10:35 30.84 30.84 30.76 30.81 1.1K
10:36 30.81 30.89 30.81 30.89 28.3K
10:37 30.82 30.82 30.69 30.77 19.6K
10:38 30.77 30.89 30.70 30.87 3.3K
10:39 30.84 30.84 30.81 30.81 1.6K
10:40 30.74 30.74 30.74 30.74 2.2K
10:41 30.76 30.76 30.76 30.76 0.6K
10:42 30.76 30.97 30.76 30.97 7.1K
10:43 31.00 31.06 31.00 31.06 8.8K
10:44 31.06 31.18 31.06 31.14 10.0K
10:45 31.09 31.09 31.02 31.02 1.6K
10:46 31.15 31.15 31.07 31.07 5.9K
10:47 31.14 31.18 31.13 31.16 6.5K
10:48 31.17 31.20 31.17 31.17 5.9K
10:49 31.21 31.28 31.21 31.28 1.7K
10:50 31.28 31.28 31.17 31.17 3.5K
10:51 31.17 31.18 31.17 31.17 1.6K
10:52 31.17 31.17 31.17 31.17 1.9K
10:56 31.17 31.17 31.17 31.17 1.8K
10:57 31.16 31.16 31.16 31.16 2.2K
10:58 31.15 31.15 31.13 31.13 2.6K
10:59 31.04 31.08 31.04 31.07 11.1K
11:00 31.03 31.03 31.03 31.03 0.8K
11:01 31.02 31.08 31.02 31.08 1.6K
11:03 31.00 31.00 30.96 30.96 1.4K
11:04 30.94 30.94 30.78 30.78 2.1K
11:05 30.79 30.81 30.79 30.81 1.3K
11:06 30.80 30.80 30.80 30.80 0.7K
11:07 30.79 30.97 30.78 30.91 34.5K
11:08 30.84 30.84 30.76 30.76 4.5K
11:11 30.80 30.80 30.76 30.76 2.5K
11:13 30.88 30.88 30.88 30.88 3.4K
11:15 30.85 30.85 30.81 30.81 1.6K
11:17 30.83 30.83 30.83 30.83 1.1K
11:18 30.75 30.78 30.75 30.78 2.5K
11:20 30.74 30.74 30.74 30.74 0.7K
11:21 30.73 30.73 30.69 30.69 2.1K
11:23 30.64 30.64 30.63 30.63 2.0K
11:24 30.65 30.65 30.65 30.65 1.0K
11:26 30.63 30.63 30.59 30.59 5.7K
11:27 30.56 30.56 30.56 30.56 1.2K
11:28 30.58 30.61 30.58 30.61 1.4K
11:29 30.65 30.65 30.65 30.65 0.2K
11:30 30.66 30.83 30.66 30.83 46.7K
11:31 30.84 30.84 30.84 30.84 2.8K
11:32 30.80 30.81 30.80 30.81 0.6K
11:33 30.81 30.90 30.81 30.90 3.3K
11:34 30.97 30.97 30.96 30.96 1.9K
11:35 31.00 31.05 30.99 31.05 1.9K
11:36 31.05 31.11 31.05 31.11 0.5K
11:37 31.10 31.11 31.10 31.11 0.4K
11:38 31.04 31.04 31.04 31.04 1.2K
11:39 31.14 31.20 31.14 31.20 1.8K
11:40 31.21 31.32 31.21 31.29 38.0K
11:41 31.29 31.32 31.24 31.24 1.6K
11:42 31.24 31.35 31.24 31.35 1.4K
11:43 31.30 31.33 31.30 31.33 2.2K
11:44 31.39 31.39 31.39 31.39 2.5K
11:45 31.37 31.37 31.36 31.36 1.0K
11:46 31.37 31.37 31.37 31.37 1.3K
11:47 31.40 31.40 31.40 31.40 1.2K
11:49 31.39 31.41 31.34 31.39 3.6K
11:50 31.37 31.37 31.37 31.37 0.9K
11:51 31.41 31.41 31.31 31.31 2.1K
11:52 31.36 31.36 31.36 31.36 1.2K
11:53 31.40 31.40 31.40 31.40 0.4K
11:54 31.37 31.38 31.37 31.38 1.8K
11:55 31.38 31.38 31.38 31.38 0.2K
11:56 31.30 31.33 31.29 31.33 3.4K
11:57 31.25 31.26 31.23 31.23 2.5K
11:58 31.26 31.31 31.26 31.31 1.6K
11:59 31.30 31.30 31.30 31.30 2.0K
12:00 31.39 31.48 31.39 31.48 1.2K
12:01 31.44 31.44 31.42 31.42 2.4K
12:02 31.43 31.43 31.43 31.43 0.4K
12:03 31.37 31.37 31.31 31.31 2.6K
12:04 31.29 31.29 31.25 31.25 0.7K
12:05 31.21 31.23 31.21 31.23 1.4K
12:06 31.27 31.27 31.27 31.27 0.2K
12:07 31.28 31.28 31.24 31.24 1.0K
12:08 31.22 31.25 31.22 31.22 0.9K
12:09 31.20 31.20 31.20 31.20 0.6K
12:10 31.21 31.21 31.09 31.09 2.4K
12:11 31.16 31.16 31.08 31.08 1.9K
12:12 31.09 31.09 31.09 31.09 0.1K
12:13 31.08 31.08 31.08 31.08 0.3K
12:14 31.08 31.08 31.08 31.08 1.3K
12:15 31.11 31.11 31.11 31.11 1.3K
12:17 31.18 31.18 31.10 31.11 3.4K
12:18 31.15 31.15 31.15 31.15 1.5K
12:21 31.12 31.12 31.12 31.12 0.6K
12:22 31.06 31.06 31.06 31.06 1.6K
12:24 30.98 30.98 30.98 30.98 0.9K
12:28 30.97 30.97 30.97 30.97 0.9K
12:29 31.06 31.06 31.00 31.00 31.3K
12:30 31.01 31.08 31.01 31.07 2.3K
12:31 31.08 31.12 31.08 31.11 11.6K
12:32 31.03 31.06 31.03 31.05 3.4K
12:34 31.10 31.10 31.07 31.07 2.8K
12:35 31.06 31.06 31.06 31.06 0.7K
12:36 31.05 31.05 31.05 31.05 0.4K
12:37 31.04 31.04 31.00 31.00 1.0K
12:38 31.00 31.00 30.99 30.99 2.0K
12:40 30.96 30.96 30.90 30.90 1.5K
12:41 30.89 30.89 30.89 30.89 0.2K
12:42 30.94 30.95 30.94 30.94 14.1K
12:43 30.95 30.95 30.94 30.94 5.7K
12:46 31.00 31.00 30.97 30.97 2.5K
12:48 30.95 30.95 30.91 30.91 2.9K
12:50 30.96 30.96 30.96 30.96 0.8K
12:51 30.98 30.98 30.98 30.98 0.6K
12:53 30.92 30.92 30.87 30.87 3.4K
12:54 30.90 30.90 30.90 30.90 0.7K
12:55 30.91 30.93 30.90 30.93 2.9K
13:00 30.93 30.93 30.93 30.93 0.7K
13:01 31.00 31.00 31.00 31.00 0.5K
13:02 31.01 31.01 31.01 31.01 0.5K
13:03 31.05 31.05 31.00 31.00 1.4K
13:04 30.98 30.98 30.98 30.98 0.9K
13:06 31.00 31.00 31.00 31.00 1.0K
13:07 31.03 31.03 31.03 31.03 0.7K
13:09 30.99 31.04 30.99 31.04 0.6K
13:10 30.94 30.94 30.94 30.94 1.0K
13:11 30.93 30.96 30.93 30.96 0.9K
13:13 30.98 30.98 30.98 30.98 0.9K
13:14 30.98 30.98 30.90 30.91 3.5K
13:15 30.84 30.84 30.84 30.84 1.5K
13:17 30.93 30.93 30.91 30.91 1.7K
13:18 30.91 30.91 30.91 30.91 0.3K
13:19 30.90 30.90 30.85 30.85 3.9K
13:20 30.81 30.81 30.81 30.81 0.9K
13:21 30.73 30.73 30.69 30.69 1.3K
13:22 30.62 30.62 30.60 30.60 0.8K
13:23 30.63 30.66 30.63 30.66 1.8K
13:24 30.64 30.64 30.62 30.62 2.1K
13:25 30.59 30.59 30.59 30.59 0.6K
13:26 30.73 30.73 30.73 30.73 0.5K
13:27 30.73 30.73 30.73 30.73 0.2K
13:28 30.69 30.69 30.69 30.69 0.6K
13:30 30.74 30.74 30.73 30.74 1.5K
13:32 30.71 30.71 30.63 30.63 1.8K
13:33 30.65 30.65 30.63 30.63 0.5K
13:34 30.65 30.66 30.65 30.65 0.9K
13:35 30.68 30.68 30.68 30.68 0.3K
13:36 30.64 30.64 30.55 30.55 1.8K
13:37 30.55 30.60 30.55 30.60 2.3K
13:38 30.62 30.62 30.62 30.62 1.7K
13:39 30.58 30.58 30.53 30.53 3.3K
13:40 30.49 30.50 30.46 30.50 6.2K
13:41 30.49 30.49 30.45 30.49 6.9K
13:42 30.49 30.49 30.49 30.49 0.8K
13:44 30.50 30.58 30.50 30.58 1.7K
13:46 30.55 30.55 30.52 30.52 6.9K
13:47 30.52 30.52 30.52 30.52 0.6K
13:48 30.43 30.46 30.43 30.46 7.3K
13:49 30.46 30.46 30.35 30.35 19.9K
13:50 30.35 30.46 30.35 30.46 18.6K
13:51 30.44 30.45 30.40 30.43 20.2K
13:52 30.43 30.43 30.40 30.41 14.4K
13:53 30.44 30.51 30.44 30.51 6.6K
13:54 30.51 30.51 30.51 30.51 1.7K
13:55 30.51 30.54 30.50 30.50 5.8K
13:56 30.51 30.51 30.49 30.49 1.9K
13:57 30.43 30.43 30.43 30.43 0.4K
13:58 30.43 30.43 30.43 30.43 1.0K
13:59 30.44 30.44 30.44 30.44 0.5K
14:00 30.43 30.43 30.42 30.42 21.3K
14:01 30.42 30.48 30.41 30.41 2.8K
14:02 30.34 30.34 30.28 30.28 1.7K
14:03 30.30 30.30 30.26 30.26 0.8K
14:04 30.30 30.30 30.25 30.26 4.1K
14:05 30.26 30.35 30.26 30.35 1.3K
14:06 30.34 30.48 30.34 30.48 3.0K
14:07 30.49 30.50 30.45 30.50 3.7K
14:08 30.50 30.50 30.48 30.48 1.0K
14:09 30.50 30.55 30.49 30.49 1.6K
14:10 30.55 30.55 30.55 30.55 1.6K
14:11 30.61 30.61 30.61 30.61 1.7K
14:13 30.68 30.68 30.68 30.68 0.7K
14:15 30.72 30.75 30.72 30.75 1.2K
14:17 30.75 30.80 30.75 30.77 4.6K
14:18 30.78 30.78 30.78 30.78 1.0K
14:19 30.77 30.77 30.77 30.77 0.3K
14:20 30.81 30.81 30.74 30.74 5.3K
14:21 30.77 30.77 30.77 30.77 0.1K
14:23 30.68 30.70 30.68 30.70 1.5K
14:27 30.74 30.74 30.74 30.74 1.1K
14:28 30.78 30.78 30.78 30.78 0.6K
14:29 30.78 30.78 30.78 30.78 0.8K
14:30 30.82 30.82 30.78 30.78 1.5K
14:31 30.83 30.88 30.83 30.88 50.6K
14:32 31.01 31.01 30.99 30.99 19.2K
14:33 30.94 30.94 30.94 30.94 1.2K
14:35 30.91 31.01 30.91 31.01 2.8K
14:37 30.99 30.99 30.99 30.99 0.9K
14:38 31.00 31.00 30.93 30.93 2.3K
14:39 31.05 31.09 31.05 31.08 1.8K
14:40 31.07 31.15 31.07 31.15 1.5K
14:41 31.08 31.08 31.03 31.03 4.5K
14:42 31.01 31.06 31.01 31.06 6.1K
14:43 31.06 31.06 31.06 31.06 1.5K
14:45 31.01 31.01 30.87 30.87 8.8K
14:46 30.86 30.92 30.86 30.92 1.1K
14:47 30.91 30.91 30.91 30.91 0.4K
14:48 30.92 30.92 30.92 30.92 0.3K
14:49 30.98 30.98 30.98 30.98 1.8K
14:50 31.07 31.07 31.06 31.07 1.0K
14:51 31.04 31.04 31.04 31.04 1.2K
14:53 31.04 31.08 31.02 31.08 1.6K
14:55 31.08 31.08 31.08 31.08 1.7K
14:56 31.03 31.03 31.03 31.03 4.0K
14:57 31.02 31.02 31.02 31.02 0.7K
14:58 31.04 31.04 31.04 31.04 0.5K
14:59 31.05 31.07 31.05 31.07 5.3K
15:00 31.06 31.09 31.06 31.09 10.5K
15:01 31.05 31.05 31.02 31.02 4.8K
15:02 31.01 31.02 31.01 31.01 13.6K
15:07 31.00 31.02 30.99 31.02 3.4K
15:08 30.98 30.98 30.96 30.96 0.9K
15:09 31.02 31.02 31.02 31.02 0.5K
15:10 30.97 30.99 30.97 30.99 0.8K
15:11 30.98 31.03 30.98 31.03 3.4K
15:12 31.04 31.07 31.04 31.07 1.9K
15:13 31.04 31.04 31.02 31.02 1.7K
15:14 31.04 31.04 30.95 30.95 17.8K
15:15 30.98 30.98 30.98 30.98 0.5K
15:16 30.95 30.95 30.95 30.95 0.6K
15:17 30.91 30.94 30.91 30.94 0.6K
15:18 30.95 30.95 30.89 30.89 2.2K
15:19 30.90 30.93 30.90 30.93 3.8K
15:21 30.94 30.94 30.94 30.94 4.4K
15:23 30.88 30.88 30.88 30.88 1.0K
15:24 30.89 30.89 30.81 30.81 14.3K
15:25 30.76 30.78 30.76 30.78 1.8K
15:26 30.78 30.78 30.78 30.78 0.7K
15:27 30.78 30.81 30.78 30.78 2.2K
15:28 30.78 30.78 30.78 30.78 0.9K
15:29 30.83 30.83 30.81 30.81 1.6K
15:30 30.82 30.86 30.82 30.86 0.9K
15:31 30.86 30.86 30.85 30.86 0.8K
15:32 30.83 30.84 30.83 30.83 11.0K
15:33 30.82 30.82 30.69 30.71 19.9K
15:34 30.68 30.68 30.68 30.68 0.9K
15:35 30.70 30.70 30.70 30.70 2.6K
15:36 30.67 30.68 30.67 30.68 1.5K
15:37 30.68 30.68 30.68 30.68 0.8K
15:38 30.65 30.74 30.65 30.74 20.5K
15:39 30.76 30.76 30.76 30.76 1.1K
15:40 30.73 30.76 30.65 30.65 38.1K
15:41 30.66 30.73 30.66 30.70 3.3K
15:42 30.70 30.70 30.69 30.69 1.5K
15:43 30.70 30.73 30.70 30.71 1.5K
15:44 30.71 30.71 30.71 30.71 2.0K
15:45 30.76 30.79 30.76 30.77 3.5K
15:46 30.77 30.85 30.76 30.81 4.9K
15:47 30.78 30.78 30.75 30.77 4.8K
15:48 30.78 30.78 30.78 30.78 0.9K
15:49 30.79 30.81 30.79 30.81 5.5K
15:50 30.87 30.88 30.86 30.86 2.9K
15:51 30.87 30.89 30.86 30.89 2.7K
15:52 30.87 30.90 30.87 30.88 1.4K
15:53 30.90 30.90 30.88 30.90 1.3K
15:54 30.89 30.97 30.89 30.93 3.5K
15:55 30.93 30.93 30.88 30.90 6.8K
15:56 30.95 30.95 30.87 30.87 20.6K
15:57 30.89 30.90 30.89 30.90 5.1K
15:58 30.91 30.92 30.88 30.88 17.0K
15:59 30.89 30.89 30.85 30.88 84.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar