Aehr Test Systems (AEHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
767.090 |
-0,41%
|
27,00
|
25,59
|
27,23
|
26,47
|
| 11/09/2025 |
1.221.980 |
0,70%
|
26,55
|
26,40
|
28,41
|
26,57
|
| 10/09/2025 |
795.814 |
-1,71%
|
27,4838
|
26,01
|
27,74
|
26,40
|
| 09/09/2025 |
1.165.260 |
6,63%
|
25,30
|
24,28
|
26,95
|
26,83
|
| 08/09/2025 |
711.534 |
-1,45%
|
25,70
|
24,64
|
26,29
|
25,19
|
| 05/09/2025 |
754.990 |
-2,78%
|
26,8006
|
25,3108
|
27,08
|
25,56
|
| 04/09/2025 |
1.144.379 |
7,22%
|
24,40
|
23,91
|
26,50
|
26,29
|
| 03/09/2025 |
668.236 |
-1,45%
|
25,11
|
24,25
|
25,49
|
24,52
|
| 02/09/2025 |
1.298.680 |
-0,28%
|
23,52
|
22,88
|
25,00
|
24,88
|
| 29/08/2025 |
1.316.854 |
-7,76%
|
26,80
|
24,65
|
26,8906
|
24,95
|
| 28/08/2025 |
2.242.402 |
11,38%
|
24,49
|
23,85
|
27,501
|
27,05
|
| 27/08/2025 |
1.634.505 |
-6,14%
|
25,30
|
23,542
|
25,30
|
24,30
|
| 26/08/2025 |
2.761.639 |
5,27%
|
26,70
|
24,80
|
26,7996
|
25,89
|
| 25/08/2025 |
7.231.290 |
35,53%
|
20,55
|
20,55
|
25,77
|
24,59
|
| 22/08/2025 |
943.630 |
2,44%
|
17,6936
|
17,33
|
18,54
|
18,10
|
| 21/08/2025 |
851.762 |
1,61%
|
16,8395
|
16,8395
|
17,98
|
17,66
|
| 20/08/2025 |
829.151 |
-1,09%
|
17,55
|
16,38
|
17,6197
|
17,38
|
| 19/08/2025 |
1.214.646 |
-9,18%
|
19,307
|
17,0402
|
19,8299
|
17,59
|
| 18/08/2025 |
1.004.696 |
5,90%
|
18,22
|
18,12
|
19,60
|
19,39
|
| 15/08/2025 |
931.285 |
-2,92%
|
18,80
|
17,33
|
18,88
|
18,31
|
| 14/08/2025 |
888.612 |
-6,45%
|
19,60
|
18,23
|
19,8281
|
18,86
|
| 13/08/2025 |
793.367 |
3,65%
|
19,90
|
19,56
|
20,75
|
20,16
|
| 12/08/2025 |
622.529 |
11,27%
|
17,86
|
17,4701
|
19,59
|
19,45
|
| 11/08/2025 |
503.699 |
-4,01%
|
18,08
|
17,29
|
18,48
|
17,48
|
| 08/08/2025 |
663.282 |
-3,24%
|
18,94
|
17,78
|
19,26
|
18,20
|
| 07/08/2025 |
506.726 |
3,47%
|
18,75
|
18,67
|
19,49
|
18,81
|
| 06/08/2025 |
380.248 |
-1,62%
|
18,50
|
17,6257
|
18,50
|
18,18
|
| 05/08/2025 |
550.753 |
-2,89%
|
19,07
|
18,0101
|
19,48
|
18,48
|
| 04/08/2025 |
892.218 |
13,12%
|
17,30
|
17,30
|
19,13
|
19,03
|
| 01/08/2025 |
733.632 |
-0,36%
|
16,25
|
15,98
|
17,25
|
16,84
|
| 31/07/2025 |
927.368 |
-5,27%
|
18,00
|
16,82
|
18,34
|
16,90
|
| 30/07/2025 |
709.385 |
-5,01%
|
18,9084
|
17,56
|
18,91
|
17,84
|
| 29/07/2025 |
1.250.753 |
-10,19%
|
21,90
|
18,615
|
22,49
|
18,78
|
| 28/07/2025 |
773.364 |
-3,86%
|
21,85
|
20,63
|
22,49
|
20,91
|
| 25/07/2025 |
663.036 |
1,97%
|
22,18
|
20,80
|
22,18
|
21,74
|
| 24/07/2025 |
1.055.604 |
-3,97%
|
20,06
|
19,99
|
23,00
|
21,32
|
| 23/07/2025 |
2.389.071 |
10,65%
|
19,59
|
19,0601
|
23,00
|
22,18
|
| 22/07/2025 |
4.988.053 |
22,19%
|
15,07
|
15,035
|
21,8199
|
20,10
|
| 21/07/2025 |
1.150.319 |
8,98%
|
15,00
|
15,00
|
16,7698
|
16,45
|
| 18/07/2025 |
626.196 |
-2,65%
|
14,78
|
14,72
|
15,82
|
15,07
|
| 17/07/2025 |
676.740 |
4,74%
|
14,05
|
14,01
|
15,68
|
15,48
|
| 16/07/2025 |
606.346 |
5,20%
|
14,10
|
14,01
|
14,79
|
14,78
|
| 15/07/2025 |
818.927 |
1,37%
|
13,68
|
12,93
|
14,64
|
14,05
|
| 14/07/2025 |
1.047.638 |
-1,77%
|
13,65
|
12,93
|
13,985
|
13,86
|
| 11/07/2025 |
945.730 |
-3,26%
|
13,16
|
13,16
|
15,1485
|
14,11
|
| 10/07/2025 |
1.778.362 |
9,74%
|
12,46
|
12,19
|
15,1485
|
14,585
|
| 09/07/2025 |
4.279.641 |
-12,39%
|
15,22
|
12,03
|
16,1656
|
13,29
|
| 08/07/2025 |
2.044.224 |
2,90%
|
15,42
|
14,58
|
16,1656
|
15,17
|
| 07/07/2025 |
1.590.715 |
-5,00%
|
15,5592
|
14,58
|
15,5596
|
14,82
|
| 04/07/2025 |
1.111.004 |
3,24%
|
15,60
|
15,08
|
15,87
|
15,60
|
| 03/07/2025 |
1.109.998 |
3,11%
|
14,40
|
14,25
|
15,87
|
15,60
|
| 02/07/2025 |
1.796.023 |
7,12%
|
12,66
|
12,45
|
15,13
|
15,13
|
| 01/07/2025 |
1.872.155 |
9,13%
|
12,85
|
12,45
|
14,35
|
14,11
|
| 30/06/2025 |
1.123.150 |
3,28%
|
12,95
|
12,76
|
13,47
|
12,93
|
| 27/06/2025 |
1.094.896 |
-1,80%
|
11,80
|
11,79
|
13,38
|
12,52
|
| 26/06/2025 |
1.276.764 |
9,25%
|
12,21
|
11,61
|
13,04
|
12,75
|
| 25/06/2025 |
392.841 |
-2,51%
|
11,51
|
11,51
|
12,26
|
11,67
|
| 24/06/2025 |
603.885 |
8,62%
|
11,10
|
10,8875
|
12,22
|
11,97
|
| 23/06/2025 |
474.160 |
0,90%
|
11,13
|
10,8875
|
11,41
|
11,25
|
| 20/06/2025 |
461.755 |
-3,13%
|
11,83
|
10,89
|
11,87
|
11,15
|
| 18/06/2025 |
514.519 |
1,41%
|
11,76
|
11,20
|
12,12
|
11,51
|
| 17/06/2025 |
563.243 |
-3,65%
|
11,70
|
11,32
|
12,15
|
11,35
|
| 16/06/2025 |
624.844 |
4,06%
|
11,66
|
11,53
|
12,15
|
11,78
|
| 13/06/2025 |
669.957 |
-5,03%
|
11,52
|
11,07
|
12,37
|
11,32
|
| 12/06/2025 |
810.692 |
2,41%
|
12,25
|
11,3901
|
12,41
|
11,92
|
| 11/06/2025 |
1.305.341 |
-4,67%
|
11,99
|
11,5346
|
12,61
|
11,64
|
| 10/06/2025 |
714.382 |
3,65%
|
11,60
|
11,575
|
12,61
|
12,21
|
| 09/06/2025 |
946.838 |
3,88%
|
11,50
|
11,50
|
12,505
|
11,78
|
| 06/06/2025 |
482.374 |
2,53%
|
11,71
|
11,00
|
11,8646
|
11,34
|
| 05/06/2025 |
807.422 |
-5,39%
|
10,35
|
10,27
|
11,8646
|
11,06
|
| 04/06/2025 |
1.303.929 |
14,16%
|
9,76
|
9,4601
|
11,82
|
11,69
|
| 03/06/2025 |
339.686 |
6,00%
|
9,52
|
9,38
|
10,265
|
10,24
|
| 02/06/2025 |
213.668 |
1,26%
|
9,70
|
9,36
|
9,70
|
9,66
|
| 30/05/2025 |
287.401 |
-4,07%
|
10,41
|
9,3763
|
10,45
|
9,54
|
| 29/05/2025 |
395.480 |
-0,70%
|
9,95
|
9,83
|
10,4976
|
9,96
|
| 28/05/2025 |
702.981 |
1,62%
|
9,16
|
9,14
|
10,45
|
10,06
|
| 27/05/2025 |
947.525 |
13,45%
|
9,08
|
9,08
|
10,14
|
9,90
|
| 23/05/2025 |
285.165 |
0,23%
|
8,49
|
8,4318
|
9,0267
|
8,85
|
| 22/05/2025 |
350.386 |
4,25%
|
8,80
|
8,31
|
9,00
|
8,83
|
| 21/05/2025 |
361.805 |
-5,26%
|
9,04
|
8,31
|
9,14
|
8,47
|
| 20/05/2025 |
183.093 |
-1,11%
|
9,08
|
8,83
|
9,15
|
8,94
|
| 19/05/2025 |
279.851 |
-2,69%
|
9,24
|
8,925
|
9,24
|
9,04
|
| 16/05/2025 |
376.189 |
-0,43%
|
9,24
|
9,06
|
9,55
|
9,29
|
| 15/05/2025 |
207.086 |
-1,07%
|
9,39
|
9,06
|
9,59
|
9,29
|
| 14/05/2025 |
462.558 |
1,51%
|
9,16
|
8,95
|
9,59
|
9,39
|
| 13/05/2025 |
371.553 |
1,54%
|
8,97
|
8,84
|
9,34
|
9,25
|
| 12/05/2025 |
426.360 |
7,81%
|
8,90
|
8,82
|
9,33
|
9,11
|
| 09/05/2025 |
178.502 |
0,24%
|
8,45
|
8,18
|
8,64
|
8,45
|
| 08/05/2025 |
235.679 |
0,84%
|
8,17
|
8,06
|
8,68
|
8,43
|
| 07/05/2025 |
153.046 |
2,08%
|
8,07
|
8,02
|
8,36
|
8,36
|
| 06/05/2025 |
162.246 |
-0,85%
|
8,69
|
8,02
|
8,82
|
8,19
|
| 05/05/2025 |
291.283 |
-5,17%
|
8,67
|
8,215
|
8,91
|
8,26
|
| 02/05/2025 |
291.732 |
4,19%
|
8,67
|
8,345
|
8,9785
|
8,71
|
| 01/05/2025 |
257.780 |
-1,99%
|
8,20
|
8,06
|
8,7486
|
8,36
|
| 30/04/2025 |
291.414 |
2,28%
|
8,65
|
8,06
|
8,73
|
8,53
|
| 29/04/2025 |
205.516 |
-4,14%
|
8,80
|
8,34
|
8,88
|
8,34
|
| 28/04/2025 |
253.255 |
-0,69%
|
8,80
|
8,44
|
8,88
|
8,70
|
| 25/04/2025 |
186.890 |
0,81%
|
8,28
|
8,2399
|
8,89
|
8,76
|
| 24/04/2025 |
271.824 |
6,90%
|
8,53
|
8,10
|
8,87
|
8,69
|
| 23/04/2025 |
465.296 |
-2,17%
|
8,02
|
8,02
|
8,87
|
8,12
|
