Aehr Test Systems (AEHR)

AEHR
🏛️ Estados Unidos →
33.28
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 18.87 19.05 18.87 19.05 30.9K
09:31 19.05 19.40 19.05 19.36 8.5K
09:32 19.24 19.24 19.06 19.20 8.5K
09:33 19.18 19.22 19.18 19.22 6.8K
09:34 19.22 19.23 19.09 19.23 3.0K
09:35 19.15 19.21 19.15 19.15 2.1K
09:36 19.20 19.22 19.12 19.12 3.1K
09:37 19.18 19.18 19.09 19.09 4.5K
09:38 19.12 19.18 19.06 19.14 6.2K
09:39 19.20 19.20 19.17 19.17 1.6K
09:40 19.15 19.29 19.15 19.21 6.0K
09:41 19.21 19.25 19.15 19.19 6.5K
09:42 19.14 19.22 19.02 19.02 3.7K
09:43 19.09 19.16 19.02 19.16 5.1K
09:44 19.23 19.23 19.20 19.20 1.9K
09:45 19.22 19.29 19.19 19.26 2.7K
09:46 19.23 19.23 19.23 19.23 1.7K
09:47 19.19 19.19 19.11 19.11 7.0K
09:48 19.18 19.18 19.12 19.12 0.7K
09:49 19.14 19.17 19.14 19.17 0.7K
09:51 19.21 19.21 19.17 19.17 2.4K
09:52 19.15 19.15 19.12 19.12 1.3K
09:53 19.15 19.18 19.15 19.17 1.1K
09:54 19.19 19.19 19.19 19.19 0.3K
09:55 19.17 19.24 19.17 19.24 2.2K
09:56 19.22 19.36 19.22 19.36 4.8K
09:57 19.35 19.37 19.27 19.27 5.4K
09:58 19.27 19.27 19.21 19.21 2.0K
09:59 19.23 19.33 19.23 19.33 1.5K
10:00 19.35 19.38 19.28 19.28 5.8K
10:01 19.23 19.26 19.21 19.26 1.5K
10:02 19.28 19.28 19.28 19.28 0.7K
10:03 19.29 19.29 19.24 19.24 2.4K
10:04 19.27 19.27 19.24 19.24 1.2K
10:05 19.14 19.14 19.06 19.06 7.8K
10:06 19.11 19.11 19.11 19.11 0.6K
10:07 19.03 19.03 19.03 19.03 1.8K
10:08 18.97 18.98 18.97 18.98 3.7K
10:09 18.97 18.97 18.93 18.94 2.7K
10:10 18.94 18.94 18.84 18.85 8.6K
10:11 18.97 18.97 18.97 18.97 1.0K
10:12 18.97 19.03 18.97 19.03 2.1K
10:13 19.03 19.04 19.03 19.04 0.7K
10:14 19.07 19.07 19.07 19.07 2.3K
10:15 19.05 19.07 19.05 19.07 1.2K
10:17 19.08 19.16 19.08 19.16 0.8K
10:18 19.16 19.17 19.16 19.17 1.6K
10:19 19.24 19.24 19.24 19.24 0.2K
10:20 19.29 19.34 19.29 19.34 3.0K
10:21 19.33 19.33 19.23 19.23 2.5K
10:22 19.31 19.31 19.29 19.29 1.0K
10:23 19.26 19.26 19.26 19.26 3.4K
10:24 19.26 19.27 19.26 19.26 2.0K
10:25 19.28 19.28 19.22 19.24 2.0K
10:26 19.23 19.28 19.23 19.27 2.1K
10:27 19.35 19.35 19.28 19.28 1.8K
10:28 19.32 19.32 19.26 19.26 0.5K
10:29 19.29 19.29 19.29 19.29 1.3K
10:30 19.30 19.30 19.30 19.30 0.7K
10:31 19.26 19.26 19.26 19.26 2.0K
10:32 19.31 19.34 19.31 19.34 1.0K
10:33 19.36 19.41 19.36 19.39 4.7K
10:34 19.39 19.39 19.39 19.39 0.4K
10:35 19.35 19.39 19.22 19.22 5.8K
10:36 19.25 19.25 19.24 19.24 0.5K
10:37 19.24 19.24 19.24 19.24 1.7K
10:38 19.27 19.27 19.27 19.27 2.4K
10:39 19.21 19.29 19.21 19.29 0.3K
10:40 19.29 19.29 19.24 19.24 1.6K
10:41 19.19 19.19 19.19 19.19 0.7K
10:42 19.11 19.11 19.11 19.11 1.3K
10:44 19.13 19.13 19.12 19.12 0.9K
10:45 19.12 19.12 19.12 19.12 0.3K
10:46 19.06 19.15 19.06 19.15 1.3K
10:47 19.16 19.16 19.09 19.09 1.4K
10:48 19.06 19.08 19.05 19.05 1.1K
10:49 19.14 19.14 19.06 19.10 2.2K
10:50 19.13 19.13 19.13 19.13 0.6K
10:51 19.13 19.13 19.09 19.09 2.0K
10:52 19.08 19.13 19.08 19.13 1.7K
10:53 19.16 19.16 19.13 19.13 0.5K
10:54 19.09 19.09 19.07 19.07 1.0K
10:55 19.09 19.09 19.05 19.05 0.9K
10:56 19.05 19.05 19.05 19.05 2.0K
10:57 19.06 19.06 19.04 19.04 0.8K
10:58 19.01 19.03 19.01 19.03 1.8K
11:00 19.10 19.11 19.10 19.10 2.9K
11:01 19.11 19.11 19.07 19.07 2.2K
11:02 19.01 19.01 19.01 19.01 4.0K
11:03 19.00 19.02 18.98 18.98 1.8K
11:04 19.01 19.01 18.93 18.93 2.0K
11:05 18.97 19.02 18.97 19.02 4.5K
11:08 19.00 19.02 19.00 19.00 1.3K
11:09 19.04 19.04 19.04 19.04 1.1K
11:11 19.04 19.04 19.04 19.04 0.7K
11:12 19.05 19.05 19.01 19.01 1.0K
11:13 19.03 19.03 19.03 19.03 0.5K
11:14 19.07 19.07 19.07 19.07 3.5K
11:15 19.13 19.13 19.13 19.13 1.5K
11:17 19.12 19.22 19.12 19.19 1.9K
11:18 19.20 19.20 19.20 19.20 0.9K
11:19 19.19 19.19 19.18 19.18 0.3K
11:20 19.18 19.23 19.18 19.23 1.3K
11:21 19.23 19.23 19.20 19.20 2.3K
11:22 19.18 19.21 19.18 19.21 0.9K
11:23 19.23 19.23 19.23 19.23 0.7K
11:24 19.21 19.21 19.21 19.21 0.1K
11:25 19.16 19.16 19.16 19.16 1.0K
11:26 19.12 19.12 19.12 19.12 0.5K
11:27 19.10 19.10 19.10 19.10 0.9K
11:28 19.10 19.10 19.10 19.10 0.3K
11:30 19.16 19.20 19.16 19.19 2.0K
11:31 19.20 19.20 19.20 19.20 1.2K
11:32 19.16 19.16 19.16 19.16 1.1K
11:33 19.19 19.19 19.19 19.19 2.2K
11:34 19.15 19.15 19.13 19.15 2.3K
11:37 19.15 19.15 19.12 19.12 0.4K
11:39 19.18 19.18 19.18 19.18 1.9K
11:41 19.12 19.19 19.12 19.19 0.9K
11:43 19.16 19.16 19.16 19.16 1.2K
11:44 19.14 19.14 19.14 19.14 1.0K
11:45 19.20 19.20 19.20 19.20 1.0K
11:46 19.23 19.23 19.21 19.21 0.6K
11:47 19.22 19.22 19.22 19.22 1.1K
11:49 19.21 19.21 19.17 19.17 1.2K
11:50 19.16 19.16 19.16 19.16 0.3K
11:51 19.15 19.16 19.15 19.16 1.7K
11:53 19.22 19.22 19.21 19.21 0.7K
11:54 19.22 19.25 19.22 19.25 1.7K
11:55 19.29 19.29 19.29 19.29 1.4K
11:56 19.31 19.31 19.31 19.31 3.3K
11:57 19.30 19.30 19.29 19.29 7.5K
11:58 19.31 19.31 19.31 19.31 0.5K
11:59 19.30 19.30 19.30 19.30 0.9K
12:00 19.31 19.44 19.31 19.44 5.8K
12:01 19.41 19.41 19.22 19.22 2.4K
12:04 19.25 19.25 19.25 19.25 0.6K
12:05 19.25 19.25 19.25 19.25 0.3K
12:06 19.26 19.26 19.26 19.26 0.9K
12:09 19.29 19.33 19.29 19.29 1.3K
12:11 19.32 19.32 19.30 19.30 0.8K
12:12 19.30 19.30 19.30 19.30 1.4K
12:14 19.33 19.33 19.33 19.33 0.5K
12:15 19.32 19.32 19.30 19.30 2.4K
12:16 19.33 19.33 19.33 19.33 0.3K
12:17 19.32 19.32 19.32 19.32 0.3K
12:18 19.33 19.35 19.33 19.35 1.2K
12:19 19.35 19.36 19.35 19.36 2.7K
12:20 19.34 19.34 19.33 19.33 2.5K
12:21 19.32 19.32 19.30 19.30 2.6K
12:22 19.34 19.34 19.34 19.34 1.6K
12:23 19.36 19.36 19.36 19.36 0.2K
12:24 19.36 19.36 19.36 19.36 0.3K
12:25 19.43 19.43 19.38 19.38 4.0K
12:28 19.42 19.42 19.42 19.42 0.7K
12:30 19.41 19.41 19.41 19.41 1.3K
12:31 19.45 19.45 19.45 19.45 2.4K
12:32 19.46 19.47 19.46 19.47 2.2K
12:33 19.48 19.49 19.46 19.46 3.5K
12:35 19.45 19.46 19.45 19.46 2.5K
12:36 19.42 19.42 19.42 19.42 3.6K
12:37 19.41 19.41 19.36 19.36 1.3K
12:38 19.36 19.36 19.33 19.33 1.5K
12:40 19.36 19.36 19.27 19.27 4.5K
12:41 19.25 19.26 19.22 19.22 2.7K
12:42 19.19 19.21 19.19 19.21 3.4K
12:44 19.16 19.16 19.16 19.16 1.0K
12:45 19.15 19.15 19.15 19.15 0.8K
12:46 19.13 19.13 19.12 19.12 14.2K
12:47 19.19 19.19 19.18 19.18 1.3K
12:48 19.16 19.18 19.15 19.18 2.3K
12:49 19.23 19.23 19.23 19.23 0.5K
12:50 19.23 19.23 19.23 19.23 0.7K
12:51 19.24 19.24 19.21 19.24 1.7K
12:52 19.26 19.28 19.26 19.28 3.0K
12:53 19.29 19.29 19.25 19.25 1.5K
12:55 19.34 19.34 19.34 19.34 1.2K
12:58 19.35 19.38 19.35 19.35 0.8K
12:59 19.34 19.34 19.34 19.34 0.6K
13:00 19.34 19.34 19.34 19.34 0.7K
13:01 19.39 19.40 19.37 19.37 1.9K
13:02 19.35 19.35 19.30 19.30 0.9K
13:03 19.31 19.31 19.31 19.31 0.8K
13:05 19.20 19.20 19.20 19.20 1.0K
13:09 19.24 19.24 19.24 19.24 0.2K
13:10 19.22 19.22 19.22 19.22 0.3K
13:11 19.23 19.23 19.23 19.23 0.2K
13:12 19.20 19.20 19.20 19.20 1.7K
13:14 19.24 19.24 19.23 19.23 1.7K
13:17 19.20 19.20 19.20 19.20 0.2K
13:18 19.16 19.16 19.16 19.16 0.9K
13:19 19.16 19.17 19.16 19.17 3.0K
13:20 19.15 19.17 19.15 19.17 1.7K
13:21 19.21 19.23 19.21 19.23 0.7K
13:25 19.25 19.26 19.25 19.26 1.7K
13:26 19.28 19.29 19.28 19.29 0.3K
13:27 19.26 19.26 19.26 19.26 0.5K
13:29 19.22 19.22 19.22 19.22 1.4K
13:30 19.22 19.22 19.22 19.22 0.8K
13:31 19.20 19.20 19.18 19.18 1.0K
13:32 19.18 19.18 19.18 19.18 0.3K
13:33 19.21 19.21 19.21 19.21 1.7K
13:34 19.18 19.23 19.17 19.17 1.2K
13:36 19.18 19.18 19.18 19.18 6.3K
13:37 19.18 19.18 19.18 19.18 0.7K
13:38 19.22 19.22 19.19 19.22 2.4K
13:43 19.23 19.23 19.23 19.23 0.9K
13:44 19.24 19.24 19.24 19.24 0.2K
13:45 19.24 19.24 19.24 19.24 0.7K
13:48 19.23 19.23 19.23 19.23 2.7K
13:51 19.21 19.21 19.21 19.21 0.6K
13:52 19.21 19.21 19.20 19.20 1.2K
13:53 19.22 19.23 19.22 19.23 0.3K
13:55 19.23 19.23 19.23 19.23 2.7K
13:56 19.17 19.17 19.17 19.17 0.3K
13:57 19.18 19.18 19.18 19.18 0.1K
13:58 19.18 19.20 19.18 19.20 0.8K
14:01 19.18 19.18 19.18 19.18 0.5K
14:04 19.25 19.25 19.24 19.24 1.0K
14:05 19.21 19.21 19.19 19.19 1.4K
14:06 19.20 19.23 19.20 19.21 0.4K
14:07 19.20 19.20 19.18 19.18 0.4K
14:08 19.15 19.15 19.12 19.12 7.5K
14:09 19.08 19.08 19.07 19.07 0.4K
14:10 19.07 19.07 19.07 19.07 1.0K
14:11 19.01 19.01 19.01 19.01 1.2K
14:12 19.02 19.03 19.02 19.03 0.5K
14:13 19.01 19.01 18.95 18.95 3.2K
14:14 18.93 18.94 18.93 18.94 3.5K
14:15 18.93 18.93 18.93 18.93 0.5K
14:16 18.95 18.95 18.89 18.89 1.1K
14:17 18.89 18.89 18.88 18.88 0.4K
14:18 18.88 18.89 18.88 18.89 1.5K
14:19 18.88 18.88 18.88 18.88 0.4K
14:20 18.85 18.85 18.85 18.85 10.3K
14:21 18.84 18.84 18.81 18.81 0.9K
14:22 18.82 18.82 18.82 18.82 0.5K
14:23 18.79 18.79 18.79 18.79 1.6K
14:24 18.74 18.74 18.74 18.74 2.2K
14:25 18.74 18.76 18.74 18.76 0.9K
14:26 18.74 18.77 18.74 18.77 1.3K
14:27 18.80 18.80 18.80 18.80 1.6K
14:28 18.84 18.84 18.84 18.84 1.0K
14:30 18.83 18.83 18.82 18.82 0.8K
14:31 18.82 18.83 18.82 18.82 1.2K
14:32 18.80 18.82 18.80 18.82 0.6K
14:33 18.82 18.87 18.82 18.87 2.8K
14:34 18.85 18.92 18.85 18.92 1.5K
14:36 18.92 18.92 18.92 18.92 0.6K
14:37 18.92 18.92 18.92 18.92 0.3K
14:38 18.97 18.97 18.97 18.97 0.5K
14:39 18.99 18.99 18.99 18.99 0.2K
14:40 18.97 18.97 18.97 18.97 0.1K
14:42 18.95 18.95 18.95 18.95 0.5K
14:43 18.93 18.93 18.89 18.89 1.7K
14:47 18.85 18.85 18.85 18.85 2.9K
14:48 18.91 18.91 18.91 18.91 0.8K
14:49 18.95 18.96 18.95 18.95 0.9K
14:50 18.94 18.97 18.94 18.97 1.2K
14:51 18.95 18.95 18.95 18.95 0.1K
14:52 18.95 18.97 18.95 18.97 0.7K
14:54 18.99 18.99 18.99 18.99 0.5K
14:55 19.00 19.00 19.00 19.00 0.7K
14:56 19.02 19.04 19.02 19.04 1.3K
14:58 19.04 19.05 19.04 19.05 1.4K
14:59 19.06 19.06 19.06 19.06 1.1K
15:00 19.11 19.11 19.11 19.11 4.1K
15:01 19.10 19.10 19.10 19.10 0.6K
15:02 19.01 19.01 19.01 19.01 1.8K
15:03 19.00 19.00 18.98 18.98 0.6K
15:04 19.00 19.01 18.99 19.01 1.2K
15:05 19.02 19.02 19.02 19.02 0.3K
15:06 18.99 19.00 18.96 18.96 1.9K
15:07 18.99 18.99 18.87 18.91 3.0K
15:08 18.91 18.91 18.91 18.91 0.5K
15:11 18.91 18.91 18.91 18.91 0.2K
15:12 18.95 18.95 18.95 18.95 2.2K
15:13 18.92 18.92 18.91 18.91 0.9K
15:16 18.90 18.90 18.90 18.90 0.6K
15:17 18.90 18.90 18.90 18.90 0.9K
15:18 18.94 18.94 18.94 18.94 0.8K
15:20 18.95 18.95 18.95 18.95 0.7K
15:21 18.99 18.99 18.99 18.99 1.2K
15:22 18.99 18.99 18.97 18.97 1.2K
15:23 18.98 18.98 18.95 18.95 0.5K
15:24 18.94 18.95 18.94 18.95 1.0K
15:25 18.96 18.96 18.90 18.90 1.6K
15:26 18.85 18.85 18.85 18.85 0.7K
15:27 18.87 18.87 18.87 18.87 0.7K
15:28 18.89 18.89 18.88 18.88 0.9K
15:29 18.88 18.88 18.88 18.88 0.2K
15:30 18.91 18.95 18.91 18.95 2.1K
15:31 18.96 18.96 18.91 18.91 2.8K
15:32 18.96 18.96 18.93 18.93 1.2K
15:33 18.89 18.89 18.89 18.89 1.4K
15:34 18.88 18.88 18.87 18.87 0.7K
15:35 18.90 18.90 18.83 18.83 3.3K
15:36 18.81 18.81 18.80 18.80 0.6K
15:37 18.81 18.81 18.81 18.81 1.4K
15:38 18.83 18.83 18.83 18.83 0.3K
15:39 18.83 18.83 18.79 18.79 2.2K
15:41 18.79 18.82 18.79 18.81 2.7K
15:43 18.82 18.82 18.79 18.79 1.2K
15:44 18.79 18.85 18.79 18.83 8.3K
15:45 18.84 18.84 18.84 18.84 0.9K
15:46 18.84 18.84 18.84 18.84 0.8K
15:47 18.85 18.85 18.84 18.84 1.2K
15:48 18.84 18.84 18.83 18.83 1.8K
15:49 18.80 18.80 18.80 18.80 1.6K
15:50 18.80 18.80 18.76 18.76 4.5K
15:51 18.75 18.75 18.75 18.75 1.1K
15:52 18.73 18.77 18.73 18.77 5.7K
15:53 18.78 18.78 18.78 18.78 2.5K
15:54 18.78 18.78 18.69 18.69 7.2K
15:55 18.68 18.74 18.68 18.74 4.8K
15:56 18.77 18.77 18.70 18.77 5.4K
15:57 18.75 18.76 18.75 18.76 5.6K
15:58 18.76 18.77 18.76 18.77 5.4K
15:59 18.77 18.82 18.77 18.81 81.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles