Aehr Test Systems (AEHR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
479.655 |
%
|
13,34
|
12,965
|
13,57
|
13,23
|
| 26/09/2024 |
670.781 |
%
|
12,51
|
12,3198
|
13,28
|
13,13
|
| 25/09/2024 |
421.059 |
%
|
12,25
|
11,975
|
12,39
|
12,02
|
| 24/09/2024 |
382.896 |
%
|
12,40
|
12,21
|
12,7754
|
12,315
|
| 23/09/2024 |
390.052 |
%
|
12,32
|
12,10
|
12,39
|
12,26
|
| 20/09/2024 |
612.032 |
%
|
12,81
|
12,148
|
12,86
|
12,31
|
| 19/09/2024 |
752.213 |
%
|
12,69
|
12,20
|
13,23
|
12,98
|
| 18/09/2024 |
803.041 |
%
|
12,67
|
11,82
|
12,90
|
12,10
|
| 17/09/2024 |
424.204 |
%
|
12,67
|
12,38
|
12,85
|
12,47
|
| 16/09/2024 |
648.618 |
%
|
12,86
|
12,13
|
12,85
|
12,46
|
| 13/09/2024 |
402.007 |
%
|
13,22
|
12,85
|
13,25
|
12,94
|
| 12/09/2024 |
552.809 |
%
|
13,22
|
12,4307
|
13,06
|
12,75
|
| 11/09/2024 |
726.209 |
%
|
13,22
|
12,88
|
13,665
|
12,98
|
| 10/09/2024 |
317.080 |
%
|
13,35
|
13,13
|
13,53
|
13,24
|
| 09/09/2024 |
450.261 |
%
|
13,59
|
13,27
|
13,975
|
13,91
|
| 06/09/2024 |
454.247 |
%
|
13,86
|
13,401
|
13,96
|
13,52
|
| 05/09/2024 |
836.093 |
%
|
14,81
|
13,76
|
14,80
|
14,00
|
| 04/09/2024 |
496.045 |
%
|
14,81
|
12,965
|
13,82
|
13,11
|
| 03/09/2024 |
703.085 |
%
|
14,81
|
13,33
|
14,94
|
13,50
|
| 30/08/2024 |
471.435 |
%
|
15,22
|
14,91
|
15,686
|
15,21
|
| 29/08/2024 |
551.553 |
%
|
14,68
|
14,455
|
15,44
|
14,95
|
| 28/08/2024 |
440.237 |
%
|
14,58
|
14,1061
|
14,61
|
14,42
|
| 27/08/2024 |
415.073 |
%
|
14,77
|
14,25
|
14,94
|
14,74
|
| 26/08/2024 |
737.832 |
%
|
14,68
|
14,27
|
15,43
|
14,91
|
| 23/08/2024 |
597.038 |
%
|
13,68
|
13,6162
|
14,57
|
14,59
|
| 22/08/2024 |
732.842 |
%
|
14,34
|
13,32
|
14,6549
|
13,455
|
| 21/08/2024 |
397.010 |
%
|
14,34
|
14,14
|
14,6549
|
14,47
|
| 20/08/2024 |
478.079 |
%
|
14,65
|
14,09
|
14,56
|
14,14
|
| 19/08/2024 |
550.015 |
%
|
14,65
|
14,0103
|
14,6799
|
14,30
|
| 16/08/2024 |
491.633 |
%
|
14,52
|
14,37
|
14,8833
|
14,68
|
| 15/08/2024 |
705.273 |
%
|
13,80
|
13,65
|
14,99
|
14,74
|
| 14/08/2024 |
640.545 |
%
|
13,25
|
13,20
|
13,91
|
13,56
|
| 13/08/2024 |
480.190 |
%
|
13,25
|
13,20
|
13,86
|
13,76
|
| 12/08/2024 |
426.354 |
%
|
13,25
|
12,845
|
13,285
|
12,98
|
| 09/08/2024 |
444.448 |
%
|
13,81
|
13,29
|
13,9665
|
13,29
|
| 08/08/2024 |
600.436 |
%
|
13,30
|
13,2719
|
13,94
|
13,93
|
| 07/08/2024 |
808.072 |
%
|
14,25
|
13,04
|
14,77
|
13,04
|
| 06/08/2024 |
1.094.601 |
%
|
15,50
|
13,94
|
15,30
|
14,31
|
| 05/08/2024 |
995.336 |
%
|
15,50
|
13,26
|
15,11
|
15,3239
|
| 02/08/2024 |
1.432.747 |
%
|
15,50
|
14,20
|
15,87
|
14,38
|
| 01/08/2024 |
1.330.653 |
%
|
18,71
|
16,15
|
18,71
|
16,55
|
| 31/07/2024 |
1.276.525 |
%
|
18,85
|
18,1236
|
19,94
|
18,87
|
| 30/07/2024 |
967.470 |
%
|
18,55
|
18,0701
|
18,93
|
18,66
|
| 29/07/2024 |
1.521.146 |
%
|
18,47
|
17,9401
|
19,43
|
18,54
|
| 26/07/2024 |
911.069 |
%
|
18,19
|
17,20
|
18,5349
|
17,88
|
| 25/07/2024 |
1.179.635 |
%
|
16,88
|
16,60
|
17,9296
|
17,66
|
| 24/07/2024 |
1.060.391 |
%
|
19,78
|
16,97
|
18,09
|
16,95
|
| 23/07/2024 |
1.244.402 |
%
|
19,78
|
17,67
|
18,49
|
17,88
|
| 22/07/2024 |
1.994.716 |
%
|
19,78
|
17,6702
|
20,2499
|
18,60
|
| 19/07/2024 |
1.390.135 |
%
|
18,64
|
18,37
|
19,35
|
19,03
|
| 18/07/2024 |
3.247.123 |
%
|
20,78
|
18,16
|
20,99
|
18,70
|
| 17/07/2024 |
8.545.068 |
%
|
19,26
|
18,44
|
21,44
|
20,59
|
| 16/07/2024 |
1.375.352 |
%
|
15,22
|
16,1101
|
17,23
|
16,94
|
| 15/07/2024 |
1.846.903 |
%
|
15,22
|
15,85
|
16,74
|
16,45
|
| 12/07/2024 |
1.444.624 |
%
|
15,22
|
14,95
|
16,40
|
15,78
|
| 11/07/2024 |
1.497.113 |
%
|
15,97
|
14,94
|
16,3108
|
15,15
|
| 10/07/2024 |
5.128.651 |
%
|
14,77
|
13,82
|
16,43
|
15,39
|
| 09/07/2024 |
886.214 |
%
|
12,68
|
12,18
|
12,68
|
12,41
|
