Aehr Test Systems (AEHR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
620.688 |
-3,48%
|
23,00
|
22,66
|
25,399
|
23,00
|
| 04/02/2026 |
822.749 |
-12,45%
|
27,1141
|
23,15
|
27,15
|
23,83
|
| 03/02/2026 |
721.313 |
4,34%
|
26,46
|
25,57
|
28,305
|
27,19
|
| 02/02/2026 |
538.184 |
1,64%
|
25,25
|
24,63
|
26,76
|
26,06
|
| 30/01/2026 |
609.830 |
-4,61%
|
26,4613
|
25,04
|
28,34
|
25,64
|
| 29/01/2026 |
698.473 |
-4,58%
|
27,8002
|
25,71
|
28,148
|
26,88
|
| 28/01/2026 |
855.488 |
0,83%
|
28,57
|
27,24
|
30,57
|
27,98
|
| 27/01/2026 |
779.130 |
3,62%
|
27,40
|
26,1116
|
27,769
|
27,75
|
| 26/01/2026 |
527.165 |
-4,46%
|
28,25
|
26,5192
|
28,25
|
26,78
|
| 23/01/2026 |
895.467 |
-9,29%
|
30,80
|
27,60
|
30,90
|
28,04
|
| 22/01/2026 |
1.158.958 |
5,86%
|
30,1042
|
29,71
|
31,8382
|
30,91
|
| 21/01/2026 |
895.674 |
0,31%
|
29,5314
|
27,0567
|
30,40
|
29,20
|
| 20/01/2026 |
961.232 |
0,87%
|
27,33
|
27,02
|
29,93
|
29,06
|
| 16/01/2026 |
1.059.513 |
8,63%
|
27,20
|
26,14
|
29,41
|
28,81
|
| 15/01/2026 |
680.063 |
2,16%
|
27,10
|
26,40
|
28,20
|
26,53
|
| 14/01/2026 |
1.029.455 |
-3,13%
|
26,65
|
25,53
|
28,50
|
25,97
|
| 13/01/2026 |
1.397.478 |
1,75%
|
26,80
|
26,00
|
28,41
|
26,81
|
| 12/01/2026 |
1.222.921 |
0,11%
|
26,00
|
25,9101
|
28,80
|
26,35
|
| 09/01/2026 |
2.523.205 |
15,95%
|
23,92
|
21,242
|
26,42
|
26,32
|
| 08/01/2026 |
905.851 |
-5,21%
|
24,18
|
22,41
|
24,18
|
22,70
|
| 07/01/2026 |
480.545 |
-2,22%
|
24,3676
|
23,75
|
24,93
|
24,18
|
| 06/01/2026 |
522.722 |
5,28%
|
23,62
|
23,62
|
25,06
|
24,73
|
| 05/01/2026 |
463.814 |
6,00%
|
22,5045
|
22,5045
|
23,95
|
23,49
|
| 02/01/2026 |
481.718 |
9,76%
|
20,6492
|
20,6492
|
22,29
|
22,16
|
| 31/12/2025 |
767.756 |
-0,74%
|
20,25
|
19,91
|
20,945
|
20,19
|
| 30/12/2025 |
367.194 |
-0,10%
|
20,52
|
20,19
|
20,81
|
20,19
|
| 29/12/2025 |
390.416 |
-5,64%
|
20,9892
|
20,24
|
21,27
|
20,36
|
| 26/12/2025 |
266.081 |
-2,54%
|
22,03
|
21,0097
|
22,14
|
21,46
|
| 24/12/2025 |
246.730 |
-3,07%
|
22,88
|
21,72
|
22,88
|
22,07
|
| 23/12/2025 |
245.383 |
0,71%
|
22,332
|
21,90
|
22,84
|
22,77
|
| 22/12/2025 |
317.875 |
3,16%
|
22,14
|
21,96
|
23,20
|
22,61
|
| 19/12/2025 |
268.071 |
1,58%
|
21,53
|
21,52
|
22,49
|
21,81
|
| 18/12/2025 |
276.036 |
-0,09%
|
22,98
|
21,45
|
22,98
|
21,47
|
| 17/12/2025 |
352.901 |
-1,87%
|
22,58
|
21,34
|
22,8785
|
21,49
|
| 16/12/2025 |
427.087 |
-4,45%
|
22,50
|
21,62
|
23,3099
|
21,90
|
| 15/12/2025 |
463.097 |
-6,41%
|
24,75
|
22,65
|
24,75
|
22,92
|
| 12/12/2025 |
349.915 |
-7,38%
|
25,98
|
24,25
|
26,22
|
24,48
|
| 11/12/2025 |
395.654 |
2,28%
|
25,586
|
24,6501
|
26,53
|
26,43
|
| 10/12/2025 |
355.230 |
5,38%
|
24,75
|
24,16
|
25,85
|
25,84
|
| 09/12/2025 |
272.898 |
2,72%
|
23,88
|
23,12
|
24,72
|
24,52
|
| 08/12/2025 |
531.515 |
-3,52%
|
24,78
|
22,602
|
25,1392
|
23,87
|
| 05/12/2025 |
310.467 |
-2,98%
|
25,5318
|
24,68
|
25,77
|
24,74
|
| 04/12/2025 |
432.744 |
2,99%
|
24,56
|
24,32
|
25,88
|
25,50
|
| 03/12/2025 |
539.605 |
10,46%
|
22,52
|
22,365
|
25,13
|
24,76
|
| 02/12/2025 |
405.805 |
-0,31%
|
22,63
|
22,21
|
23,1273
|
22,46
|
| 01/12/2025 |
401.610 |
-2,02%
|
22,35
|
21,96
|
23,4339
|
22,53
|
| 28/11/2025 |
264.054 |
-0,06%
|
23,1493
|
22,70
|
23,3614
|
22,97
|
| 26/11/2025 |
533.703 |
6,47%
|
21,89
|
21,2335
|
23,1626
|
22,89
|
| 25/11/2025 |
498.102 |
3,02%
|
20,60
|
20,15
|
21,69
|
21,50
|
| 24/11/2025 |
490.533 |
2,96%
|
20,56
|
20,25
|
21,08
|
20,87
|
| 21/11/2025 |
647.328 |
4,49%
|
19,7856
|
18,70
|
20,56
|
20,27
|
| 20/11/2025 |
482.849 |
-2,29%
|
21,10
|
19,27
|
21,43
|
19,40
|
| 19/11/2025 |
472.984 |
0,61%
|
19,90
|
19,74
|
20,55
|
19,86
|
| 18/11/2025 |
542.434 |
-1,84%
|
19,51
|
19,26
|
20,5199
|
19,74
|
| 17/11/2025 |
427.170 |
-1,43%
|
20,0823
|
19,76
|
20,6689
|
20,07
|
| 14/11/2025 |
942.375 |
-1,93%
|
19,45
|
19,27
|
21,64
|
20,34
|
| 13/11/2025 |
700.091 |
-10,68%
|
22,62
|
20,68
|
23,00
|
20,74
|
| 12/11/2025 |
727.038 |
0,26%
|
23,74
|
22,26
|
23,90
|
23,22
|
| 11/11/2025 |
627.255 |
-5,82%
|
24,19
|
22,76
|
24,19
|
23,16
|
| 10/11/2025 |
697.584 |
0,45%
|
25,24
|
24,06
|
25,49
|
24,59
|
| 07/11/2025 |
613.542 |
3,10%
|
23,0004
|
22,66
|
24,48
|
24,48
|
| 06/11/2025 |
692.934 |
-8,01%
|
25,95
|
23,13
|
25,95
|
23,69
|
| 05/11/2025 |
812.112 |
3,71%
|
24,86
|
24,5969
|
26,055
|
25,73
|
| 04/11/2025 |
1.071.795 |
-4,64%
|
24,76
|
23,80
|
25,95
|
24,80
|
| 03/11/2025 |
1.035.539 |
0,12%
|
26,3501
|
25,62
|
26,9999
|
26,00
|
| 31/10/2025 |
798.105 |
3,55%
|
25,50
|
25,3138
|
26,2895
|
25,99
|
| 30/10/2025 |
938.335 |
-6,82%
|
26,29
|
24,93
|
26,5371
|
25,10
|
| 29/10/2025 |
1.270.385 |
7,61%
|
25,4975
|
25,11
|
28,10
|
27,00
|
| 28/10/2025 |
909.982 |
-0,20%
|
25,1395
|
24,85
|
26,2951
|
25,09
|
| 27/10/2025 |
1.044.819 |
0,68%
|
25,65
|
24,27
|
25,65
|
25,14
|
| 24/10/2025 |
925.126 |
-0,48%
|
25,9996
|
24,90
|
26,00
|
24,97
|
| 23/10/2025 |
1.099.457 |
5,95%
|
23,55
|
23,33
|
25,34
|
25,09
|
| 22/10/2025 |
1.440.618 |
-8,64%
|
25,27
|
22,61
|
25,64
|
23,68
|
| 21/10/2025 |
1.434.813 |
-10,00%
|
28,70
|
25,77
|
28,70
|
25,92
|
| 20/10/2025 |
2.061.203 |
16,32%
|
25,96
|
25,69
|
28,87
|
28,80
|
| 17/10/2025 |
1.332.096 |
-7,30%
|
26,34
|
24,57
|
26,82
|
24,76
|
| 16/10/2025 |
1.111.091 |
-8,62%
|
29,58
|
26,68
|
29,71
|
26,71
|
| 15/10/2025 |
1.350.088 |
7,22%
|
28,09
|
27,70
|
29,46
|
29,25
|
| 14/10/2025 |
1.326.318 |
7,07%
|
24,87
|
23,75
|
27,9799
|
27,29
|
| 13/10/2025 |
1.151.332 |
8,64%
|
24,49
|
23,4901
|
25,55
|
25,52
|
| 10/10/2025 |
1.441.589 |
-6,68%
|
25,0338
|
23,46
|
25,76
|
23,49
|
| 09/10/2025 |
1.419.467 |
-2,71%
|
25,70
|
24,40
|
25,97
|
25,15
|
| 08/10/2025 |
1.717.011 |
-1,22%
|
25,6503
|
25,22
|
26,85
|
25,85
|
| 07/10/2025 |
5.922.566 |
-17,03%
|
26,24
|
22,915
|
26,29
|
26,15
|
| 06/10/2025 |
1.738.761 |
2,32%
|
30,74
|
29,77
|
32,55
|
31,65
|
| 03/10/2025 |
1.223.100 |
-3,81%
|
32,69
|
30,8127
|
32,69
|
31,02
|
| 02/10/2025 |
1.111.113 |
-3,01%
|
33,88
|
32,12
|
34,3495
|
32,25
|
| 01/10/2025 |
1.370.742 |
10,43%
|
29,96
|
29,70
|
33,45
|
33,25
|
| 30/09/2025 |
1.007.571 |
-1,05%
|
30,30
|
29,405
|
30,94
|
30,11
|
| 29/09/2025 |
1.206.799 |
0,93%
|
30,88
|
29,62
|
32,08
|
30,45
|
| 26/09/2025 |
1.490.145 |
-2,11%
|
30,91
|
28,55
|
31,4469
|
30,19
|
| 25/09/2025 |
1.228.633 |
-4,23%
|
31,2313
|
30,14
|
31,48
|
30,88
|
| 24/09/2025 |
1.170.288 |
-4,22%
|
33,25
|
31,75
|
33,87
|
32,24
|
| 23/09/2025 |
1.453.401 |
2,67%
|
32,94
|
32,22
|
34,10
|
33,63
|
| 22/09/2025 |
1.397.272 |
8,68%
|
29,58
|
29,25
|
32,63
|
32,53
|
| 19/09/2025 |
911.636 |
-2,13%
|
30,40
|
29,91
|
31,20
|
29,95
|
| 18/09/2025 |
1.636.801 |
7,73%
|
29,34
|
28,80
|
31,65
|
30,57
|
| 17/09/2025 |
925.586 |
-0,60%
|
28,19
|
27,21
|
29,25
|
28,33
|
| 16/09/2025 |
1.069.787 |
-0,94%
|
28,92
|
26,60
|
29,00
|
28,51
|
| 15/09/2025 |
1.116.591 |
8,77%
|
26,60
|
26,2314
|
28,80
|
28,78
|
