Aehr Test Systems (AEHR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
544 700 |
-6,08%
|
12,45
|
11,77
|
12,93
|
11,90
|
| 25/11/2024 |
549 224 |
4,19%
|
12,40
|
12,40
|
12,93
|
12,67
|
| 22/11/2024 |
444 632 |
3,93%
|
11,39
|
11,22
|
12,30
|
12,16
|
| 21/11/2024 |
546 541 |
3,82%
|
11,12
|
10,97
|
11,96
|
11,70
|
| 20/11/2024 |
323 234 |
0,99%
|
11,17
|
10,97
|
11,41
|
11,27
|
| 19/11/2024 |
424 272 |
-0,89%
|
11,18
|
10,64
|
11,41
|
11,16
|
| 18/11/2024 |
475 938 |
4,45%
|
10,77
|
10,61
|
11,40
|
11,26
|
| 15/11/2024 |
775 701 |
-4,01%
|
11,79
|
10,37
|
11,835
|
10,78
|
| 14/11/2024 |
795 664 |
-4,26%
|
11,94
|
10,37
|
12,10
|
11,23
|
| 13/11/2024 |
794 150 |
-2,25%
|
12,01
|
11,57
|
12,35
|
11,73
|
| 12/11/2024 |
563 919 |
-4,38%
|
12,20
|
11,74
|
12,60
|
12,00
|
| 11/11/2024 |
638 810 |
4,58%
|
12,20
|
11,88
|
12,60
|
12,55
|
| 08/11/2024 |
819 837 |
-0,17%
|
12,05
|
11,54
|
12,90
|
12,00
|
| 07/11/2024 |
774 598 |
-0,74%
|
12,70
|
11,90
|
13,05
|
12,02
|
| 06/11/2024 |
1 052 791 |
0,00%
|
11,77
|
11,55
|
13,05
|
12,11
|
| 05/11/2024 |
614 176 |
%
|
11,77
|
11,55
|
12,27
|
12,11
|
| 04/11/2024 |
800 656 |
%
|
13,41
|
11,67
|
12,305
|
11,70
|
| 01/11/2024 |
2 100 264 |
%
|
13,41
|
12,02
|
14,03
|
12,07
|
| 31/10/2024 |
849 751 |
%
|
14,73
|
13,86
|
14,87
|
14,08
|
| 30/10/2024 |
694 345 |
%
|
15,48
|
14,77
|
15,5385
|
14,79
|
| 29/10/2024 |
515 612 |
%
|
15,86
|
15,52
|
16,218
|
15,95
|
| 28/10/2024 |
1 236 596 |
%
|
16,60
|
15,42
|
16,62
|
15,84
|
| 25/10/2024 |
1 368 629 |
%
|
15,70
|
15,70
|
17,41
|
16,96
|
| 24/10/2024 |
537 359 |
%
|
15,91
|
15,2979
|
15,84
|
15,57
|
| 23/10/2024 |
743 426 |
%
|
15,55
|
14,81
|
16,24
|
15,29
|
| 22/10/2024 |
1 010 900 |
%
|
15,55
|
15,25
|
16,31
|
16,10
|
| 21/10/2024 |
836 930 |
%
|
15,55
|
14,93
|
15,78
|
15,73
|
| 18/10/2024 |
1 051 378 |
%
|
14,52
|
14,875
|
15,72
|
15,68
|
| 17/10/2024 |
1 342 239 |
%
|
14,52
|
14,12
|
15,43
|
14,79
|
| 16/10/2024 |
1 200 516 |
%
|
14,32
|
13,95
|
14,76
|
14,22
|
| 15/10/2024 |
1 489 579 |
%
|
15,67
|
14,42
|
16,2266
|
14,57
|
| 14/10/2024 |
2 013 165 |
%
|
15,11
|
15,18
|
16,74
|
15,58
|
| 11/10/2024 |
6 459 090 |
%
|
15,11
|
13,56
|
16,65
|
15,85
|
| 10/10/2024 |
1 266 777 |
%
|
12,55
|
12,45
|
13,3299
|
13,00
|
| 09/10/2024 |
783 718 |
%
|
12,55
|
12,49
|
13,26
|
13,29
|
| 08/10/2024 |
624 457 |
%
|
12,30
|
12,33
|
12,925
|
12,55
|
| 07/10/2024 |
550 985 |
%
|
12,30
|
12,28
|
12,93
|
12,705
|
| 04/10/2024 |
370 613 |
%
|
12,44
|
12,11
|
12,52
|
12,26
|
| 03/10/2024 |
513 799 |
%
|
12,44
|
11,95
|
12,4155
|
12,19
|
| 02/10/2024 |
476 464 |
%
|
12,85
|
12,14
|
12,75
|
12,54
|
| 01/10/2024 |
480 213 |
%
|
12,85
|
12,17
|
12,8599
|
12,96
|
| 30/09/2024 |
438 015 |
%
|
13,34
|
12,7801
|
13,55
|
12,85
|
