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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 23.51 24.65 23.41 24.18 0.9M
2021-12-30 23.58 24.37 22.59 23.38 1.7M
2021-12-29 21.97 23.43 21.95 23.43 1.4M
2021-12-28 22.80 22.86 20.75 22.16 1.6M
2021-12-27 20.63 23.24 20.50 23.11 2.1M
2021-12-23 19.08 21.41 18.97 20.47 2.2M
2021-12-22 18.45 19.30 17.40 19.07 2.0M
2021-12-21 16.02 18.37 16.00 18.12 3.4M
2021-12-20 15.25 16.00 15.19 15.38 0.6M
2021-12-17 15.05 16.29 14.64 15.62 1.1M
2021-12-16 16.98 17.07 15.10 15.26 1.1M
2021-12-15 15.05 16.47 14.57 16.38 0.9M
2021-12-14 14.52 15.26 14.33 15.05 0.7M
2021-12-13 15.62 15.84 14.31 14.95 1.0M
2021-12-10 16.00 16.46 15.06 15.43 0.6M
2021-12-09 16.94 17.63 15.44 15.65 1.4M
2021-12-08 16.30 16.90 15.51 16.17 0.8M
2021-12-07 15.57 16.42 15.48 15.90 1.1M
2021-12-06 15.17 15.37 14.05 14.89 1.2M
2021-12-03 15.67 15.90 14.72 15.42 1.1M
2021-12-02 15.32 16.21 15.06 15.61 0.7M
2021-12-01 17.44 17.89 15.35 15.38 1.4M
2021-11-30 18.13 18.59 16.50 17.42 1.5M
2021-11-29 17.51 18.51 17.25 18.31 0.9M
2021-11-26 17.09 17.95 17.01 17.08 0.7M
2021-11-24 17.55 18.55 17.28 17.91 1.0M
2021-11-23 17.58 19.16 17.05 17.65 1.3M
2021-11-22 19.41 19.49 16.25 18.02 3.3M
2021-11-19 18.84 20.93 18.81 19.56 2.0M
2021-11-18 23.52 23.54 19.12 19.61 3.6M
2021-11-17 24.15 24.44 22.36 23.25 1.5M
2021-11-16 24.55 24.86 23.56 24.57 1.4M
2021-11-15 25.12 26.15 24.13 25.10 1.3M
2021-11-12 23.10 25.62 23.01 24.79 1.9M
2021-11-11 23.16 24.25 22.89 22.98 0.9M
2021-11-10 23.43 24.70 22.01 22.68 1.7M
2021-11-09 23.51 25.08 22.76 24.47 1.4M
2021-11-08 25.87 26.44 22.22 23.66 3.0M
2021-11-05 26.30 27.09 25.27 25.72 1.7M
2021-11-04 25.03 26.70 24.30 25.66 3.2M
2021-11-03 24.31 25.20 23.01 24.89 3.8M
2021-11-02 22.45 23.71 20.58 23.47 2.0M
2021-11-01 23.10 23.74 21.91 22.56 2.1M
2021-10-29 21.65 23.44 21.63 22.62 2.5M
2021-10-28 20.28 22.48 19.85 22.07 2.6M
2021-10-27 20.76 21.00 18.84 19.39 2.6M
2021-10-26 21.39 23.17 20.05 20.05 4.0M
2021-10-25 19.84 21.92 19.71 21.27 1.3M
2021-10-22 21.30 21.60 19.20 20.18 2.3M
2021-10-21 19.70 22.12 19.70 21.85 2.5M
2021-10-20 19.37 20.48 18.71 20.18 2.5M
2021-10-19 22.10 22.65 19.33 19.85 4.4M
2021-10-18 21.15 22.35 20.90 21.96 2.4M
2021-10-15 20.80 21.64 20.23 21.15 2.7M
2021-10-14 20.77 21.33 19.62 20.69 3.6M
2021-10-13 19.32 21.36 18.71 20.46 5.9M
2021-10-12 19.72 20.30 18.67 19.26 3.7M
2021-10-11 19.00 20.33 18.22 19.86 6.6M
2021-10-08 17.59 19.94 17.53 19.44 18.7M
2021-10-07 14.00 16.71 13.92 16.66 7.0M
2021-10-06 13.42 14.38 13.35 13.61 2.2M
2021-10-05 13.00 13.87 12.66 13.72 1.8M
2021-10-04 12.23 13.61 11.88 13.08 2.6M
2021-10-01 13.65 13.68 12.34 12.60 2.4M
2021-09-30 13.88 14.63 13.54 13.65 2.5M
2021-09-29 14.94 14.95 13.57 13.84 1.9M
2021-09-28 14.33 14.79 13.50 14.44 3.9M
2021-09-27 15.90 16.50 14.77 15.09 9.1M
2021-09-24 14.00 16.75 13.54 15.82 65.1M
2021-09-23 12.12 12.23 11.43 11.78 4.0M
2021-09-22 11.23 12.55 11.11 11.90 2.5M
2021-09-21 10.74 11.43 10.36 11.15 1.4M
2021-09-20 10.23 11.20 10.11 10.71 1.5M
2021-09-17 11.35 11.53 10.64 11.11 1.5M
2021-09-16 10.83 11.59 10.48 11.30 1.5M
2021-09-15 11.01 11.21 10.38 10.81 1.4M
2021-09-14 11.94 11.94 10.74 11.06 2.1M
2021-09-13 10.32 12.41 10.13 11.66 6.7M
2021-09-10 10.71 11.04 9.83 10.11 2.9M
2021-09-09 8.88 10.98 8.83 10.70 5.9M
2021-09-08 9.18 9.23 8.20 8.92 2.8M
2021-09-07 8.97 9.99 8.72 9.21 21.6M
2021-09-03 7.69 9.11 7.62 8.39 8.3M
2021-09-02 7.09 7.68 7.01 7.53 0.7M
2021-09-01 7.46 7.49 6.83 7.05 1.3M
2021-08-31 7.20 8.36 7.10 7.46 4.8M
2021-08-30 7.51 7.52 6.85 6.91 1.0M
2021-08-27 7.25 7.77 7.01 7.52 2.0M
2021-08-26 6.75 7.43 6.50 7.11 4.5M
2021-08-25 6.09 6.35 5.88 6.21 0.7M
2021-08-24 6.11 6.48 5.82 5.96 2.6M
2021-08-23 5.58 5.93 5.49 5.83 0.7M
2021-08-20 5.53 5.72 5.42 5.57 0.3M
2021-08-19 5.39 5.58 5.35 5.49 0.4M
2021-08-18 5.25 5.60 5.25 5.46 0.4M
2021-08-17 5.21 5.45 5.08 5.30 0.5M
2021-08-16 5.57 5.61 5.23 5.23 0.7M
2021-08-13 5.68 5.83 5.45 5.67 0.5M
2021-08-12 6.01 6.01 5.71 5.77 0.7M
2021-08-11 6.19 6.21 5.75 6.05 0.8M
2021-08-10 6.50 6.72 6.02 6.11 1.2M
2021-08-09 5.77 6.75 5.70 6.49 3.6M
2021-08-06 5.66 5.95 5.50 5.85 0.8M
2021-08-05 5.44 5.97 5.35 5.67 0.9M
2021-08-04 5.50 5.78 5.34 5.45 1.2M
2021-08-03 5.74 5.85 5.43 5.67 0.9M
2021-08-02 5.63 6.21 5.61 5.73 2.4M
2021-07-30 5.42 5.74 5.30 5.62 1.4M
2021-07-29 5.86 5.99 5.43 5.55 1.2M
2021-07-28 5.45 6.10 5.36 5.87 2.2M
2021-07-27 5.32 5.80 5.03 5.58 2.6M
2021-07-26 5.80 6.00 5.28 5.34 2.1M
2021-07-23 6.12 6.58 5.57 6.10 5.7M
2021-07-22 7.44 8.24 6.03 6.20 15.8M
2021-07-21 5.44 8.60 5.24 8.03 32.8M
2021-07-20 7.12 7.15 5.40 5.84 32.8M
2021-07-19 4.93 6.75 4.23 6.39 139.7M
2021-07-16 3.17 3.80 3.08 3.40 78.2M
2021-07-15 2.84 2.93 2.75 2.81 2.5M
2021-07-14 2.89 2.91 2.77 2.83 0.3M
2021-07-13 3.03 3.09 2.86 2.93 0.4M
2021-07-12 2.72 3.00 2.68 3.00 1.1M
2021-07-09 2.49 2.80 2.49 2.72 0.6M
2021-07-08 2.41 2.45 2.33 2.37 0.3M
2021-07-07 2.48 2.51 2.42 2.43 0.2M
2021-07-06 2.78 2.78 2.33 2.50 0.5M
2021-07-02 2.72 2.76 2.67 2.74 0.1M
2021-07-01 2.78 2.79 2.70 2.72 0.1M
2021-06-30 2.74 2.80 2.67 2.76 0.1M
2021-06-29 2.70 2.80 2.67 2.73 0.3M
2021-06-28 2.56 2.68 2.54 2.66 0.1M
2021-06-25 2.68 2.69 2.58 2.59 0.2M
2021-06-24 2.59 2.68 2.57 2.67 0.1M
2021-06-23 2.50 2.67 2.50 2.58 0.3M
2021-06-22 2.45 2.54 2.40 2.51 0.1M
2021-06-21 2.44 2.51 2.36 2.47 0.0M
2021-06-18 2.51 2.56 2.41 2.44 0.2M
2021-06-17 2.59 2.66 2.53 2.54 0.2M
2021-06-16 2.61 2.64 2.54 2.57 0.3M
2021-06-15 2.71 2.71 2.57 2.64 0.2M
2021-06-14 2.65 2.74 2.65 2.71 0.2M
2021-06-11 2.65 2.73 2.62 2.68 0.1M
2021-06-10 2.62 2.72 2.57 2.63 0.1M
2021-06-09 2.72 2.77 2.63 2.65 0.1M
2021-06-08 2.74 2.82 2.71 2.72 0.4M
2021-06-07 2.71 2.83 2.68 2.74 0.4M
2021-06-04 2.63 2.83 2.63 2.73 0.7M
2021-06-03 2.63 2.85 2.52 2.65 0.8M
2021-06-02 2.60 2.73 2.60 2.66 0.5M
2021-06-01 2.35 2.63 2.25 2.51 1.3M
2021-05-28 2.17 2.35 2.17 2.25 1.0M
2021-05-27 2.16 2.24 2.12 2.12 0.2M
2021-05-26 2.11 2.18 2.09 2.14 0.1M
2021-05-25 2.17 2.33 2.08 2.09 0.7M
2021-05-24 2.19 2.23 2.12 2.14 0.2M
2021-05-21 2.27 2.29 2.10 2.16 0.4M
2021-05-20 2.53 2.62 2.26 2.30 3.1M
2021-05-19 2.07 2.49 2.07 2.42 2.8M
2021-05-18 2.13 2.18 2.09 2.13 0.1M
2021-05-17 2.09 2.14 2.03 2.10 0.1M
2021-05-14 1.97 2.20 1.97 2.10 0.4M
2021-05-13 2.07 2.13 1.94 1.97 0.2M
2021-05-12 2.16 2.17 2.03 2.03 0.2M
2021-05-11 2.20 2.24 2.12 2.18 0.2M
2021-05-10 2.29 2.47 2.20 2.25 0.6M
2021-05-07 2.29 2.33 2.22 2.29 0.1M
2021-05-06 2.17 2.55 2.17 2.25 1.2M
2021-05-05 2.32 2.36 2.20 2.20 0.2M
2021-05-04 2.18 2.43 2.11 2.39 0.7M
2021-05-03 2.27 2.29 2.16 2.20 0.1M
2021-04-30 2.29 2.36 2.24 2.26 0.1M
2021-04-29 2.44 2.45 2.30 2.31 0.1M
2021-04-28 2.36 2.48 2.31 2.44 0.1M
2021-04-27 2.38 2.47 2.30 2.39 0.2M
2021-04-26 2.33 2.38 2.31 2.35 0.1M
2021-04-23 2.22 2.35 2.22 2.33 0.1M
2021-04-22 2.20 2.25 2.18 2.19 0.1M
2021-04-21 2.05 2.20 2.04 2.19 0.1M
2021-04-20 2.09 2.14 2.03 2.08 0.1M
2021-04-19 2.17 2.25 2.10 2.12 0.1M
2021-04-16 2.15 2.23 2.06 2.18 0.1M
2021-04-15 2.27 2.27 2.14 2.16 0.2M
2021-04-14 2.23 2.31 2.22 2.26 0.1M
2021-04-13 2.33 2.48 2.25 2.28 0.4M
2021-04-12 2.38 2.65 2.27 2.33 0.7M
2021-04-09 2.39 2.58 2.38 2.39 0.3M
2021-04-08 2.53 2.67 2.46 2.66 0.6M
2021-04-07 2.57 2.60 2.46 2.47 0.1M
2021-04-06 2.64 2.70 2.54 2.60 0.2M
2021-04-05 2.63 2.68 2.58 2.62 0.1M
2021-04-01 2.55 2.60 2.50 2.57 0.1M
2021-03-31 2.39 2.56 2.33 2.52 0.3M
2021-03-30 2.32 2.39 2.31 2.38 0.1M
2021-03-29 2.34 2.42 2.32 2.33 0.1M
2021-03-26 2.38 2.45 2.34 2.42 0.0M
2021-03-25 2.30 2.38 2.22 2.37 0.1M
2021-03-24 2.53 2.53 2.34 2.34 0.1M
2021-03-23 2.58 2.60 2.41 2.46 0.1M
2021-03-22 2.64 2.68 2.52 2.59 0.1M
2021-03-19 2.52 2.70 2.51 2.63 0.3M
2021-03-18 2.82 2.88 2.53 2.57 0.2M
2021-03-17 2.51 2.78 2.47 2.75 0.2M
2021-03-16 2.72 2.72 2.57 2.57 0.2M
2021-03-15 2.62 2.69 2.58 2.65 0.1M
2021-03-12 2.56 2.59 2.49 2.56 0.1M
2021-03-11 2.48 2.60 2.46 2.55 0.1M
2021-03-10 2.50 2.59 2.42 2.45 0.2M
2021-03-09 2.40 2.55 2.40 2.44 0.2M
2021-03-08 2.46 2.50 2.28 2.34 0.2M
2021-03-05 2.31 2.46 2.21 2.45 0.4M
2021-03-04 2.74 2.79 2.29 2.35 0.9M
2021-03-03 2.91 2.91 2.75 2.81 0.2M
2021-03-02 3.10 3.10 2.86 2.92 0.2M
2021-03-01 3.01 3.17 2.92 3.09 0.8M
2021-02-26 2.90 2.93 2.71 2.80 0.3M
2021-02-25 3.17 3.40 2.86 2.90 0.8M
2021-02-24 3.00 3.40 2.99 3.20 1.8M
2021-02-23 3.22 3.22 2.62 3.00 1.5M
2021-02-22 3.20 3.49 3.06 3.09 2.1M
2021-02-19 3.31 3.34 2.99 3.02 0.7M
2021-02-18 3.08 3.60 2.93 3.37 3.0M
2021-02-17 3.19 3.27 3.02 3.09 0.4M
2021-02-16 3.25 3.45 3.21 3.26 0.6M
2021-02-12 3.13 3.22 2.96 3.13 0.5M
2021-02-11 2.94 3.39 2.77 3.20 1.7M
2021-02-10 2.70 3.13 2.55 2.94 1.6M
2021-02-09 2.55 2.62 2.52 2.58 0.1M
2021-02-08 2.57 2.57 2.46 2.55 0.2M
2021-02-05 2.62 2.66 2.51 2.55 0.2M
2021-02-04 2.41 2.65 2.38 2.61 0.9M
2021-02-03 2.40 2.42 2.36 2.40 0.0M
2021-02-02 2.41 2.45 2.31 2.37 0.1M
2021-02-01 2.30 2.41 2.21 2.40 0.3M
2021-01-29 2.42 2.46 2.24 2.29 0.2M
2021-01-28 2.55 2.55 2.41 2.44 0.2M
2021-01-27 2.73 2.73 2.48 2.50 0.4M
2021-01-26 2.29 2.85 2.25 2.80 1.8M
2021-01-25 2.40 2.41 2.24 2.30 0.2M
2021-01-22 2.42 2.44 2.33 2.40 0.1M
2021-01-21 2.35 2.45 2.31 2.44 0.2M
2021-01-20 2.24 2.36 2.22 2.33 0.2M
2021-01-19 2.15 2.31 2.14 2.25 0.3M
2021-01-15 2.19 2.20 2.07 2.14 0.2M
2021-01-14 2.28 2.32 2.14 2.15 0.3M
2021-01-13 2.11 2.36 2.11 2.25 0.7M
2021-01-12 2.12 2.16 2.08 2.11 0.1M
2021-01-11 2.07 2.22 2.06 2.12 0.3M
2021-01-08 2.28 2.31 1.99 2.11 1.1M
2021-01-07 2.54 2.57 2.47 2.55 0.4M
2021-01-06 2.46 2.53 2.40 2.47 0.2M
2021-01-05 2.38 2.51 2.38 2.40 0.2M
2021-01-04 2.50 2.59 2.40 2.42 0.2M