Aehr Test Systems (AEHR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
587.582 |
-0,61%
|
55,06
|
54,23
|
57,77
|
55,31
|
| 22/10/2026 |
973.299 |
-12,88%
|
59,04
|
54,60
|
60,15
|
55,65
|
| 21/10/2026 |
446.314 |
3,05%
|
65,14
|
63,10
|
65,49
|
63,88
|
| 20/10/2026 |
682.388 |
-2,12%
|
60,55
|
58,37
|
64,94
|
61,99
|
| 19/10/2026 |
797.009 |
4,50%
|
64,92
|
61,66
|
65,75
|
63,33
|
| 16/10/2026 |
1.032.270 |
-12,44%
|
67,51
|
60,48
|
68,87
|
60,60
|
| 15/10/2026 |
1.366.386 |
-3,19%
|
67,26
|
62,57
|
71,49
|
69,21
|
| 14/10/2026 |
789.576 |
-7,77%
|
74,56
|
69,81
|
76,04
|
71,49
|
| 13/10/2026 |
623.368 |
-0,86%
|
75,00
|
73,39
|
77,65
|
77,51
|
| 12/10/2026 |
615.626 |
-7,63%
|
82,25
|
77,44
|
82,25
|
78,18
|
| 09/10/2026 |
629.404 |
-2,95%
|
89,71
|
82,86
|
89,72
|
84,64
|
| 08/10/2026 |
700.798 |
-2,42%
|
87,00
|
85,73
|
91,72
|
87,21
|
| 07/10/2026 |
1.039.787 |
-3,01%
|
90,36
|
85,76
|
94,90
|
89,37
|
| 06/10/2026 |
1.135.512 |
-11,74%
|
107,63
|
91,74
|
107,63
|
92,14
|
| 05/10/2026 |
565.149 |
-2,62%
|
107,23
|
101,75
|
108,10
|
104,40
|
| 02/10/2026 |
525.512 |
5,52%
|
104,99
|
103,63
|
109,45
|
107,21
|
| 01/10/2026 |
493.194 |
1,99%
|
99,62
|
98,44
|
103,73
|
101,60
|
| 30/09/2026 |
450.416 |
-1,15%
|
101,15
|
98,07
|
103,50
|
99,62
|
| 29/09/2026 |
507.081 |
2,33%
|
101,95
|
98,155
|
108,20
|
100,78
|
| 28/09/2026 |
547.160 |
-5,65%
|
101,45
|
94,355
|
102,41
|
98,49
|
| 25/09/2026 |
731.755 |
7,15%
|
98,19
|
95,465
|
105,51
|
104,39
|
| 24/09/2026 |
415.583 |
0,04%
|
94,80
|
93,47
|
99,92
|
97,42
|
| 23/09/2026 |
577.768 |
-3,20%
|
99,97
|
92,475
|
99,99
|
97,38
|
| 22/09/2026 |
591.042 |
3,79%
|
93,30
|
93,15
|
100,91
|
100,60
|
| 21/09/2026 |
550.375 |
3,68%
|
96,70
|
93,27
|
99,09
|
96,93
|
| 18/09/2026 |
723.124 |
3,25%
|
92,02
|
87,18
|
93,78
|
93,49
|
| 17/09/2026 |
735.574 |
7,48%
|
88,95
|
86,50
|
91,24
|
90,55
|
| 16/09/2026 |
602.639 |
3,27%
|
84,30
|
81,13
|
85,29
|
84,25
|
| 15/09/2026 |
512.285 |
-2,15%
|
85,97
|
81,00
|
87,57
|
81,58
|
| 14/09/2026 |
960.301 |
-11,95%
|
85,79
|
82,63
|
88,20
|
83,37
|
| 11/09/2026 |
904.825 |
0,94%
|
95,89
|
94,44
|
102,52
|
94,69
|
| 10/09/2026 |
958.027 |
-1,83%
|
93,29
|
92,55
|
100,45
|
93,81
|
| 09/09/2026 |
1.267.468 |
5,25%
|
89,62
|
89,62
|
101,49
|
95,56
|
| 08/09/2026 |
941.536 |
5,25%
|
90,00
|
89,36
|
94,50
|
90,79
|
| 04/09/2026 |
1.169.243 |
13,10%
|
78,50
|
78,00
|
86,65
|
86,26
|
| 03/09/2026 |
1.458.824 |
-4,95%
|
79,00
|
74,62
|
80,24
|
76,27
|
| 02/09/2026 |
1.283.225 |
4,77%
|
78,06
|
76,07
|
81,00
|
80,24
|
| 01/09/2026 |
547.643 |
-3,38%
|
77,88
|
74,23
|
78,18
|
76,59
|
| 31/08/2026 |
797.150 |
-1,91%
|
81,30
|
78,45
|
84,06
|
79,27
|
| 28/08/2026 |
753.514 |
-10,67%
|
88,42
|
80,53
|
88,51
|
80,81
|
| 27/08/2026 |
622.522 |
-0,72%
|
95,51
|
90,13
|
97,36
|
90,46
|
| 26/08/2026 |
580.821 |
-4,68%
|
94,62
|
90,34
|
95,60
|
91,12
|
| 25/08/2026 |
498.892 |
-0,87%
|
101,84
|
95,305
|
101,84
|
95,59
|
| 24/08/2026 |
555.084 |
-5,21%
|
95,76
|
92,31
|
98,085
|
96,43
|
| 21/08/2026 |
460.453 |
-4,00%
|
108,45
|
98,19
|
108,45
|
101,73
|
| 20/08/2026 |
494.698 |
-1,84%
|
106,01
|
102,75
|
108,28
|
105,97
|
| 19/08/2026 |
739.787 |
-12,41%
|
123,64
|
107,41
|
123,64
|
107,96
|
| 18/08/2026 |
890.250 |
-15,36%
|
135,48
|
121,17
|
141,00
|
123,25
|
| 17/08/2026 |
672.366 |
8,62%
|
132,79
|
130,11
|
146,50
|
145,61
|
| 14/08/2026 |
917.641 |
8,73%
|
133,60
|
131,32
|
147,10
|
134,06
|
| 13/08/2026 |
812.456 |
-4,59%
|
123,01
|
116,50
|
129,83
|
123,30
|
| 12/08/2026 |
723.151 |
10,28%
|
123,50
|
119,50
|
133,06
|
129,23
|
| 11/08/2026 |
583.980 |
10,34%
|
106,45
|
104,32
|
118,50
|
117,18
|
| 10/08/2026 |
980.082 |
3,04%
|
105,38
|
102,33
|
112,56
|
106,20
|
| 07/08/2026 |
511.888 |
3,34%
|
101,30
|
95,80
|
105,21
|
103,07
|
| 06/08/2026 |
433.225 |
0,97%
|
94,56
|
93,00
|
106,43
|
99,74
|
| 05/08/2026 |
587.660 |
-10,11%
|
107,44
|
98,53
|
109,00
|
98,78
|
| 04/08/2026 |
1.064.529 |
19,82%
|
96,81
|
94,99
|
111,00
|
109,89
|
| 03/08/2026 |
788.604 |
14,67%
|
75,61
|
75,31
|
92,47
|
91,71
|
| 31/07/2026 |
599.224 |
4,05%
|
83,84
|
75,75
|
85,59
|
79,98
|
| 30/07/2026 |
796.313 |
17,54%
|
71,65
|
69,00
|
77,30
|
76,87
|
| 29/07/2026 |
690.759 |
-6,57%
|
69,89
|
63,82
|
71,91
|
65,40
|
| 28/07/2026 |
711.257 |
-9,65%
|
72,09
|
65,35
|
72,09
|
70,00
|
| 27/07/2026 |
644.423 |
1,52%
|
76,80
|
71,70
|
77,75
|
77,48
|
| 24/07/2026 |
833.292 |
-13,77%
|
87,03
|
75,56
|
87,245
|
76,32
|
| 23/07/2026 |
499.241 |
-5,38%
|
92,30
|
87,51
|
97,00
|
88,51
|
| 22/07/2026 |
972.548 |
-5,43%
|
96,62
|
93,33
|
101,22
|
93,54
|
| 21/07/2026 |
1.693.374 |
27,86%
|
83,31
|
83,25
|
99,17
|
98,91
|
| 20/07/2026 |
1.018.936 |
-4,55%
|
83,84
|
75,20
|
88,68
|
77,36
|
| 17/07/2026 |
1.284.705 |
-3,74%
|
79,00
|
77,00
|
88,26
|
81,05
|
| 16/07/2026 |
1.419.964 |
-4,09%
|
84,56
|
79,93
|
87,48
|
84,20
|
| 15/07/2026 |
2.888.212 |
21,91%
|
98,48
|
86,28
|
110,20
|
87,79
|
| 14/07/2026 |
1.427.064 |
5,87%
|
73,31
|
68,36
|
73,83
|
72,01
|
| 13/07/2026 |
484.529 |
-6,31%
|
69,59
|
67,34
|
71,41
|
68,02
|
| 10/07/2026 |
374.110 |
-4,74%
|
73,04
|
71,00
|
74,38
|
72,60
|
| 09/07/2026 |
837.955 |
12,26%
|
79,45
|
74,47
|
79,45
|
76,21
|
| 08/07/2026 |
555.609 |
1,42%
|
64,91
|
63,36
|
68,39
|
67,89
|
| 07/07/2026 |
678.423 |
-7,45%
|
66,41
|
63,53
|
70,73
|
66,94
|
| 06/07/2026 |
610.254 |
3,38%
|
72,42
|
69,50
|
77,52
|
72,325
|
| 02/07/2026 |
990.744 |
-17,13%
|
84,20
|
66,26
|
84,605
|
69,96
|
| 01/07/2026 |
443.925 |
-12,11%
|
90,25
|
84,27
|
91,95
|
84,425
|
| 30/06/2026 |
408.301 |
1,36%
|
95,50
|
94,61
|
100,61
|
96,06
|
| 29/06/2026 |
366.236 |
3,22%
|
91,86
|
86,40
|
95,77
|
94,77
|
| 26/06/2026 |
1.202.080 |
-7,07%
|
95,50
|
88,10
|
95,50
|
91,81
|
| 25/06/2026 |
332.481 |
3,77%
|
102,44
|
91,475
|
102,44
|
98,79
|
| 24/06/2026 |
439.380 |
-7,02%
|
102,61
|
91,43
|
103,76
|
95,20
|
| 23/06/2026 |
455.886 |
-9,65%
|
103,49
|
101,08
|
106,50
|
102,39
|
| 22/06/2026 |
390.383 |
-1,71%
|
116,28
|
110,85
|
117,14
|
113,33
|
| 18/06/2026 |
563.888 |
2,38%
|
119,45
|
111,60
|
121,05
|
115,30
|
| 17/06/2026 |
629.891 |
7,43%
|
114,91
|
111,22
|
123,01
|
112,62
|
| 16/06/2026 |
378.522 |
-9,54%
|
113,66
|
104,46
|
118,49
|
104,83
|
| 15/06/2026 |
455.923 |
6,83%
|
118,32
|
115,42
|
126,35
|
115,88
|
| 12/06/2026 |
406.907 |
5,28%
|
103,22
|
102,02
|
112,38
|
108,47
|
| 11/06/2026 |
428.151 |
10,41%
|
96,10
|
92,34
|
103,45
|
103,03
|
| 10/06/2026 |
632.053 |
-1,05%
|
93,20
|
90,70
|
104,06
|
93,32
|
| 09/06/2026 |
637.093 |
-1,33%
|
99,73
|
84,71
|
106,52
|
94,31
|
| 08/06/2026 |
584.324 |
-2,92%
|
105,00
|
93,70
|
105,00
|
95,58
|
| 05/06/2026 |
739.298 |
-15,55%
|
110,32
|
96,93
|
111,50
|
98,45
|
| 04/06/2026 |
489.855 |
1,74%
|
105,34
|
103,48
|
119,30
|
116,58
|
| 03/06/2026 |
727.600 |
1,41%
|
113,00
|
111,21
|
121,74
|
114,59
|
