Aehr Test Systems (AEHR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
255.124 |
4,27%
|
8,00
|
7,72
|
8,37
|
8,30
|
| 21/04/2025 |
232.232 |
-1,61%
|
8,09
|
7,72
|
8,09
|
7,96
|
| 17/04/2025 |
198.867 |
-0,86%
|
8,29
|
7,92
|
8,4454
|
8,09
|
| 16/04/2025 |
400.844 |
-4,45%
|
8,25
|
7,94
|
8,56
|
8,16
|
| 15/04/2025 |
341.941 |
2,89%
|
8,25
|
8,2076
|
8,56
|
8,54
|
| 14/04/2025 |
461.951 |
-2,53%
|
8,77
|
8,14
|
8,835
|
8,30
|
| 11/04/2025 |
494.332 |
4,74%
|
8,13
|
7,802
|
8,585
|
8,515
|
| 10/04/2025 |
1.169.914 |
-7,19%
|
8,18
|
7,88
|
8,43
|
8,13
|
| 09/04/2025 |
2.438.032 |
29,50%
|
6,95
|
6,90
|
8,815
|
8,76
|
| 08/04/2025 |
941.582 |
-6,09%
|
7,52
|
6,58
|
7,6434
|
6,78
|
| 07/04/2025 |
1.096.633 |
-1,65%
|
6,80
|
6,61
|
7,75
|
7,22
|
| 04/04/2025 |
942.404 |
6,06%
|
6,62
|
6,27
|
7,36
|
7,26
|
| 03/04/2025 |
631.360 |
-12,69%
|
7,23
|
6,84
|
7,4485
|
6,845
|
| 02/04/2025 |
457.290 |
-0,13%
|
7,31
|
7,59
|
8,09
|
7,84
|
| 01/04/2025 |
476.880 |
7,68%
|
7,31
|
7,25
|
7,85
|
7,85
|
| 31/03/2025 |
976.584 |
-7,49%
|
7,65
|
7,08
|
7,67
|
7,29
|
| 28/03/2025 |
558.041 |
-8,37%
|
8,50
|
7,82
|
8,50
|
7,88
|
| 27/03/2025 |
279.582 |
-3,26%
|
8,80
|
8,60
|
8,9447
|
8,60
|
| 26/03/2025 |
334.464 |
-1,55%
|
9,03
|
8,73
|
9,1109
|
8,89
|
| 25/03/2025 |
315.625 |
-0,33%
|
9,02
|
8,85
|
9,15
|
9,03
|
| 24/03/2025 |
386.955 |
1,80%
|
9,18
|
9,02
|
9,3685
|
9,06
|
| 21/03/2025 |
397.672 |
-0,67%
|
8,70
|
8,70
|
8,985
|
8,90
|
| 20/03/2025 |
326.320 |
-1,75%
|
9,00
|
8,96
|
9,27
|
8,96
|
| 19/03/2025 |
318.593 |
-2,56%
|
9,66
|
9,065
|
9,405
|
9,12
|
| 18/03/2025 |
477.871 |
-3,99%
|
9,66
|
9,07
|
9,68
|
9,36
|
| 17/03/2025 |
445.334 |
4,60%
|
9,29
|
9,18
|
9,82
|
9,77
|
| 14/03/2025 |
970.221 |
6,15%
|
8,97
|
8,958
|
9,67
|
9,34
|
| 13/03/2025 |
966.311 |
-1,13%
|
8,98
|
8,55
|
9,56
|
8,78
|
| 12/03/2025 |
686.257 |
6,73%
|
8,53
|
8,18
|
8,88
|
8,88
|
| 11/03/2025 |
580.546 |
1,84%
|
8,15
|
7,915
|
8,38
|
8,32
|
| 10/03/2025 |
624.950 |
-7,80%
|
8,61
|
8,025
|
8,80
|
8,15
|
| 07/03/2025 |
653.826 |
0,23%
|
9,23
|
8,35
|
9,06
|
8,85
|
| 06/03/2025 |
1.135.414 |
-7,28%
|
9,23
|
8,70
|
9,5599
|
8,83
|
| 05/03/2025 |
332.195 |
5,57%
|
8,60
|
9,00
|
9,53
|
9,48
|
| 04/03/2025 |
691.684 |
1,47%
|
8,60
|
8,57
|
9,3194
|
8,98
|
| 03/03/2025 |
834.810 |
-4,05%
|
9,55
|
8,83
|
10,00
|
8,85
|
| 28/02/2025 |
504.554 |
-0,52%
|
10,10
|
9,31
|
9,69
|
9,64
|
| 27/02/2025 |
546.053 |
-0,30%
|
10,01
|
9,67
|
10,21
|
9,69
|
| 26/02/2025 |
622.009 |
1,01%
|
10,34
|
9,96
|
10,55
|
10,03
|
| 25/02/2025 |
822.751 |
-5,43%
|
11,31
|
9,84
|
10,49
|
9,93
|
| 24/02/2025 |
500.035 |
-8,14%
|
12,28
|
10,50
|
10,95
|
10,50
|
| 21/02/2025 |
670.022 |
-5,54%
|
12,50
|
11,41
|
12,4364
|
11,43
|
| 20/02/2025 |
635.148 |
-2,97%
|
11,76
|
12,04
|
12,6599
|
12,10
|
| 19/02/2025 |
880.729 |
7,41%
|
10,89
|
11,7584
|
12,8099
|
12,47
|
| 18/02/2025 |
574.260 |
8,30%
|
10,89
|
10,82
|
11,80
|
11,61
|
| 17/02/2025 |
217.952 |
0,00%
|
10,50
|
10,42
|
10,755
|
10,72
|
| 14/02/2025 |
492.050 |
2,10%
|
10,50
|
10,41
|
10,755
|
10,72
|
| 13/02/2025 |
528.595 |
2,64%
|
10,15
|
10,06
|
10,52
|
10,50
|
| 12/02/2025 |
524.288 |
-0,58%
|
10,15
|
10,07
|
10,55
|
10,23
|
| 11/02/2025 |
464.217 |
-3,83%
|
10,84
|
10,29
|
10,87
|
10,29
|
| 10/02/2025 |
258.247 |
0,00%
|
10,93
|
10,68
|
10,97
|
10,70
|
| 07/02/2025 |
418.580 |
-1,73%
|
11,00
|
10,60
|
11,145
|
10,78
|
| 06/02/2025 |
484.661 |
-0,54%
|
11,09
|
10,86
|
11,3731
|
10,97
|
| 05/02/2025 |
329.613 |
-0,27%
|
11,09
|
10,93
|
11,2768
|
11,06
|
| 04/02/2025 |
514.519 |
2,97%
|
10,80
|
10,78
|
11,34
|
11,09
|
| 03/02/2025 |
500.303 |
-4,94%
|
11,36
|
10,65
|
11,03
|
10,77
|
| 31/01/2025 |
451.432 |
-0,09%
|
10,99
|
11,21
|
11,90
|
11,33
|
| 30/01/2025 |
866.860 |
4,81%
|
11,30
|
10,85
|
11,45
|
11,34
|
| 29/01/2025 |
1.441.821 |
-3,13%
|
11,82
|
10,74
|
11,37
|
10,82
|
| 28/01/2025 |
1.057.094 |
-5,98%
|
12,01
|
11,0889
|
11,885
|
11,17
|
| 27/01/2025 |
835.212 |
-6,21%
|
12,01
|
11,54
|
12,0956
|
11,88
|
| 24/01/2025 |
429.336 |
-0,56%
|
12,21
|
12,305
|
12,92
|
12,41
|
| 23/01/2025 |
568.407 |
-1,51%
|
13,27
|
12,0623
|
12,6841
|
12,48
|
| 22/01/2025 |
879.059 |
-4,77%
|
12,55
|
12,35
|
13,46
|
12,59
|
| 21/01/2025 |
923.810 |
6,10%
|
12,55
|
12,30
|
13,71
|
13,22
|
| 20/01/2025 |
352.065 |
0,00%
|
12,45
|
12,12
|
12,87
|
12,46
|
| 17/01/2025 |
746.908 |
2,38%
|
12,45
|
12,12
|
12,88
|
12,46
|
| 16/01/2025 |
817.357 |
-5,95%
|
13,22
|
12,13
|
13,23
|
12,17
|
| 15/01/2025 |
1.943.739 |
10,98%
|
12,40
|
11,81
|
13,81
|
12,94
|
| 14/01/2025 |
3.885.699 |
-27,14%
|
12,40
|
11,30
|
13,09
|
11,66
|
| 13/01/2025 |
1.799.577 |
-2,44%
|
16,21
|
15,042
|
16,09
|
15,99
|
| 09/01/2025 |
1.079.595 |
-8,94%
|
17,06
|
15,585
|
17,19
|
16,39
|
| 08/01/2025 |
1.074.096 |
-7,42%
|
17,50
|
15,585
|
17,19
|
16,46
|
| 07/01/2025 |
1.417.748 |
5,52%
|
17,50
|
17,44
|
18,69
|
17,78
|
| 06/01/2025 |
807.476 |
-2,43%
|
17,78
|
16,65
|
18,15
|
16,85
|
| 03/01/2025 |
753.333 |
4,35%
|
16,59
|
16,14
|
17,445
|
17,27
|
| 02/01/2025 |
1.162.094 |
-0,48%
|
16,86
|
16,10
|
18,25
|
16,55
|
| 31/12/2024 |
0 |
-2,06%
|
17,08
|
16,43
|
17,35
|
16,63
|
| 30/12/2024 |
1.034.498 |
2,85%
|
16,39
|
15,78
|
17,30
|
16,63
|
| 27/12/2024 |
778.907 |
1,35%
|
16,30
|
15,46
|
16,54
|
16,51
|
| 26/12/2024 |
1.212.589 |
7,67%
|
14,92
|
14,8991
|
16,5599
|
16,29
|
| 24/12/2024 |
0 |
7,40%
|
14,09
|
13,90
|
15,17
|
15,13
|
| 23/12/2024 |
595.476 |
-1,40%
|
14,09
|
13,6672
|
14,70
|
14,05
|
| 20/12/2024 |
705.495 |
7,02%
|
14,49
|
13,019
|
14,625
|
14,25
|
| 19/12/2024 |
723.377 |
-2,49%
|
14,59
|
13,14
|
14,47
|
13,32
|
| 18/12/2024 |
0 |
-6,05%
|
14,57
|
13,32
|
15,58
|
13,66
|
| 17/12/2024 |
1.975.765 |
0,35%
|
13,95
|
13,96
|
15,65
|
14,54
|
| 16/12/2024 |
4.689.913 |
25,24%
|
11,51
|
12,62
|
15,05
|
14,49
|
| 13/12/2024 |
392.299 |
-0,43%
|
11,66
|
11,3894
|
11,85
|
11,53
|
| 12/12/2024 |
550.217 |
-2,61%
|
12,33
|
11,32
|
11,78
|
11,58
|
| 11/12/2024 |
383.225 |
-1,82%
|
12,40
|
11,89
|
12,55
|
11,89
|
| 10/12/2024 |
519.045 |
-1,86%
|
12,40
|
11,87
|
12,55
|
12,11
|
| 09/12/2024 |
777.898 |
5,47%
|
11,80
|
11,80
|
12,92
|
12,34
|
| 06/12/2024 |
479.027 |
4,65%
|
12,14
|
11,145
|
11,73
|
11,70
|
| 05/12/2024 |
834.126 |
-7,76%
|
12,39
|
11,17
|
12,11
|
11,18
|
| 04/12/2024 |
406.218 |
-0,82%
|
12,58
|
12,10
|
12,55
|
12,12
|
| 03/12/2024 |
471.903 |
-3,70%
|
11,87
|
12,19
|
12,58
|
12,22
|
| 02/12/2024 |
759.344 |
6,81%
|
11,9009
|
11,78
|
12,83
|
12,70
|
| 29/11/2024 |
289.060 |
1,45%
|
11,78
|
11,71
|
12,23
|
11,89
|
| 27/11/2024 |
418.719 |
-1,43%
|
12,59
|
11,71
|
12,59
|
11,73
|
