Aehr Test Systems (AEHR)

AEHR
🏛️ Estados Unidos →
30.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.27 29.58 29.27 29.38 40.0K
09:31 29.32 29.69 29.32 29.69 14.6K
09:32 29.70 29.70 29.51 29.52 7.3K
09:33 29.50 29.50 29.17 29.17 5.0K
09:34 29.15 29.19 29.06 29.06 1.9K
09:35 29.15 29.15 29.13 29.13 0.7K
09:36 29.10 29.19 29.08 29.19 1.9K
09:37 29.14 29.23 29.07 29.07 3.4K
09:38 29.05 29.05 28.85 28.85 13.1K
09:39 28.94 28.94 28.94 28.94 0.7K
09:40 28.95 28.95 28.95 28.95 0.2K
09:41 28.97 28.97 28.86 28.95 1.4K
09:42 28.98 28.98 28.90 28.90 0.7K
09:43 28.95 29.07 28.95 29.07 2.2K
09:44 28.99 29.00 28.99 28.99 6.7K
09:45 28.92 28.92 28.85 28.85 0.8K
09:46 28.96 28.96 28.94 28.94 1.3K
09:47 28.95 29.05 28.89 28.90 9.5K
09:48 29.00 29.00 28.88 28.88 0.6K
09:49 28.97 28.97 28.97 28.97 1.2K
09:50 28.98 29.18 28.98 29.18 5.4K
09:51 29.10 29.18 29.10 29.16 2.9K
09:52 29.10 29.15 29.10 29.14 2.3K
09:53 29.07 29.35 29.07 29.22 7.9K
09:54 29.35 29.47 29.33 29.37 1.9K
09:55 29.30 29.30 29.24 29.27 3.4K
09:56 29.22 29.29 29.22 29.29 0.9K
09:57 29.30 29.43 29.30 29.35 1.7K
09:58 29.43 29.58 29.42 29.58 26.3K
09:59 29.51 29.60 29.51 29.57 14.3K
10:00 29.57 29.64 29.57 29.64 2.1K
10:01 29.75 29.76 29.75 29.76 3.4K
10:02 29.75 29.80 29.70 29.70 5.7K
10:03 29.75 29.85 29.75 29.85 13.4K
10:04 29.86 29.88 29.79 29.79 12.0K
10:05 29.78 29.80 29.72 29.72 2.1K
10:06 29.76 29.88 29.70 29.88 6.9K
10:07 29.76 29.87 29.76 29.82 11.5K
10:08 29.87 29.89 29.81 29.89 3.4K
10:09 29.89 29.98 29.89 29.96 4.5K
10:10 29.93 29.97 29.88 29.88 9.2K
10:11 29.94 29.94 29.81 29.88 2.3K
10:12 29.90 29.90 29.85 29.88 1.5K
10:14 29.88 29.88 29.81 29.88 0.9K
10:15 29.70 29.78 29.70 29.75 3.9K
10:16 29.83 29.83 29.73 29.73 1.4K
10:18 29.75 29.82 29.75 29.82 1.2K
10:19 29.83 29.83 29.69 29.79 1.4K
10:20 29.79 29.79 29.75 29.75 3.9K
10:21 29.76 29.76 29.66 29.66 2.0K
10:22 29.74 29.75 29.67 29.72 2.4K
10:24 29.77 29.78 29.62 29.77 39.0K
10:25 29.85 29.88 29.75 29.88 38.5K
10:26 29.94 29.95 29.77 29.80 2.5K
10:27 29.80 29.84 29.60 29.60 5.7K
10:28 29.64 29.64 29.43 29.43 10.4K
10:29 29.62 29.62 29.53 29.55 2.8K
10:30 29.60 29.60 29.53 29.53 1.0K
10:31 29.60 29.60 29.60 29.60 0.7K
10:32 29.61 29.71 29.61 29.66 5.6K
10:33 29.61 29.82 29.61 29.61 18.7K
10:34 29.63 29.63 29.60 29.63 1.2K
10:35 29.61 29.61 29.61 29.61 0.7K
10:36 29.72 29.72 29.72 29.72 0.6K
10:37 29.76 29.76 29.76 29.76 0.4K
10:38 29.82 29.82 29.82 29.82 0.2K
10:39 29.77 29.78 29.77 29.78 0.8K
10:40 29.77 29.89 29.77 29.89 1.8K
10:41 29.78 29.89 29.76 29.81 2.6K
10:42 29.77 29.89 29.77 29.89 1.9K
10:43 29.89 29.89 29.83 29.84 1.6K
10:44 29.81 29.81 29.74 29.74 7.4K
10:45 29.70 29.70 29.70 29.70 2.2K
10:46 29.77 29.77 29.70 29.70 0.8K
10:47 29.72 29.85 29.61 29.63 5.1K
10:48 29.67 29.67 29.67 29.67 0.6K
10:49 29.63 29.63 29.63 29.63 0.7K
10:50 29.63 29.63 29.50 29.60 3.6K
10:51 29.63 29.63 29.63 29.63 0.8K
10:53 29.60 29.72 29.60 29.72 3.9K
10:54 29.64 29.64 29.64 29.64 2.3K
10:56 29.71 29.71 29.65 29.69 1.6K
10:57 29.72 29.72 29.66 29.66 1.3K
10:58 29.66 29.66 29.65 29.65 0.6K
10:59 29.70 29.70 29.68 29.69 1.3K
11:00 29.75 29.85 29.75 29.85 4.9K
11:01 29.84 29.84 29.71 29.71 3.0K
11:02 29.72 29.72 29.72 29.72 0.3K
11:03 29.68 29.72 29.68 29.72 9.1K
11:05 29.71 29.74 29.71 29.74 1.1K
11:06 29.61 29.76 29.61 29.76 3.4K
11:07 29.72 29.76 29.70 29.70 0.6K
11:08 29.76 29.76 29.68 29.68 1.3K
11:10 29.69 29.71 29.69 29.71 0.5K
11:11 29.69 29.73 29.68 29.68 2.7K
11:12 29.73 29.74 29.73 29.74 2.2K
11:13 29.74 29.74 29.74 29.74 1.5K
11:14 29.73 29.73 29.68 29.68 3.9K
11:15 29.72 29.79 29.72 29.79 3.1K
11:16 29.81 29.81 29.73 29.73 1.7K
11:17 29.72 29.74 29.72 29.74 1.9K
11:18 29.77 29.80 29.77 29.80 0.8K
11:19 29.81 29.81 29.75 29.75 6.2K
11:20 29.79 29.79 29.79 29.79 1.0K
11:21 29.84 29.97 29.81 29.96 15.5K
11:22 29.96 29.96 29.90 29.90 3.2K
11:23 29.86 30.00 29.86 29.99 66.1K
11:24 29.98 30.04 29.98 30.04 6.8K
11:25 30.02 30.02 29.96 29.96 6.2K
11:26 29.95 30.05 29.95 30.05 3.3K
11:27 29.96 29.99 29.96 29.99 0.6K
11:28 29.88 29.88 29.84 29.84 1.8K
11:29 29.94 29.94 29.86 29.86 2.2K
11:31 29.93 29.97 29.93 29.97 3.5K
11:32 29.96 30.05 29.96 30.00 13.1K
11:33 30.00 30.09 30.00 30.09 3.1K
11:34 30.04 30.07 29.98 29.98 3.3K
11:35 30.01 30.01 30.01 30.01 0.8K
11:37 30.10 30.18 30.10 30.11 2.5K
11:38 30.04 30.11 30.04 30.07 0.9K
11:39 30.11 30.11 30.11 30.11 0.7K
11:40 30.11 30.18 30.11 30.14 2.0K
11:41 30.11 30.18 30.11 30.15 2.2K
11:42 30.15 30.25 30.10 30.25 6.3K
11:43 30.25 30.25 30.11 30.14 5.8K
11:44 30.14 30.14 30.13 30.13 1.9K
11:45 30.16 30.16 30.16 30.16 0.9K
11:46 30.12 30.24 30.12 30.19 19.8K
11:47 30.19 30.19 30.16 30.16 0.5K
11:48 30.20 30.20 30.14 30.15 5.4K
11:49 30.16 30.16 30.16 30.16 0.5K
11:50 30.16 30.16 30.12 30.12 0.9K
11:51 30.10 30.10 30.07 30.08 1.9K
11:52 30.04 30.11 30.04 30.11 0.7K
11:53 30.10 30.17 30.10 30.17 1.7K
11:54 30.24 30.28 30.24 30.27 1.9K
11:55 30.35 30.35 30.27 30.27 16.0K
11:56 30.40 30.40 30.25 30.30 2.2K
11:57 30.30 30.30 30.30 30.30 0.3K
11:58 30.29 30.37 30.29 30.31 6.2K
11:59 30.31 30.37 30.27 30.37 2.0K
12:00 30.29 30.31 30.29 30.31 1.8K
12:01 30.31 30.31 30.31 30.31 0.9K
12:04 30.32 30.48 30.32 30.46 9.6K
12:05 30.44 30.50 30.44 30.49 6.4K
12:06 30.48 30.65 30.48 30.59 36.5K
12:07 30.59 30.60 30.40 30.60 17.1K
12:08 30.60 30.60 30.50 30.50 17.4K
12:09 30.45 30.45 30.45 30.45 1.8K
12:10 30.35 30.45 30.35 30.41 3.0K
12:11 30.54 30.58 30.50 30.58 2.6K
12:12 30.58 30.68 30.58 30.64 10.4K
12:13 30.66 30.68 30.65 30.68 1.1K
12:14 30.80 30.80 30.70 30.73 7.6K
12:15 30.75 30.75 30.68 30.71 11.9K
12:16 30.71 30.75 30.70 30.75 1.3K
12:17 30.72 30.90 30.72 30.90 25.7K
12:18 30.92 30.92 30.90 30.90 2.7K
12:19 30.81 30.86 30.81 30.86 0.9K
12:20 30.88 30.88 30.79 30.79 6.1K
12:21 30.83 31.00 30.83 31.00 59.8K
12:22 30.95 31.00 30.87 30.87 21.0K
12:23 30.90 30.90 30.75 30.75 6.3K
12:24 30.88 30.88 30.70 30.74 6.3K
12:25 30.79 30.83 30.77 30.77 4.9K
12:26 30.73 30.82 30.72 30.82 3.6K
12:27 30.88 30.88 30.85 30.87 1.6K
12:28 30.91 30.95 30.89 30.95 17.1K
12:29 30.92 30.94 30.89 30.89 10.2K
12:30 30.93 30.94 30.85 30.86 3.4K
12:31 30.89 31.10 30.88 31.10 35.4K
12:32 31.04 31.09 31.01 31.01 2.6K
12:33 31.05 31.06 30.99 30.99 9.4K
12:34 31.02 31.05 31.00 31.05 4.1K
12:35 31.00 31.00 30.90 30.94 6.4K
12:36 30.92 30.97 30.89 30.89 5.4K
12:37 30.93 30.96 30.93 30.96 6.4K
12:38 30.97 31.00 30.96 31.00 4.2K
12:39 30.94 30.98 30.92 30.97 10.3K
12:40 30.97 30.98 30.79 30.79 31.3K
12:41 30.81 30.92 30.81 30.92 3.6K
12:42 30.84 31.00 30.84 31.00 22.0K
12:43 30.96 31.00 30.94 30.94 2.1K
12:44 30.97 30.97 30.92 30.94 2.2K
12:45 30.90 30.94 30.90 30.91 4.0K
12:46 30.91 30.92 30.89 30.92 1.7K
12:47 30.96 30.99 30.90 30.90 20.0K
12:48 30.92 31.07 30.92 31.07 8.7K
12:49 31.07 31.10 31.03 31.10 15.2K
12:50 31.14 31.14 31.12 31.12 9.6K
12:51 31.13 31.13 31.07 31.10 3.6K
12:52 31.11 31.33 31.11 31.28 36.5K
12:53 31.20 31.30 31.20 31.30 15.1K
12:54 31.26 31.26 31.21 31.26 3.6K
12:55 31.21 31.28 31.21 31.28 1.5K
12:56 31.19 31.19 31.19 31.19 3.0K
12:57 31.26 31.26 31.19 31.26 2.8K
12:58 31.19 31.30 31.19 31.29 2.5K
12:59 31.27 31.38 31.27 31.34 6.0K
13:00 31.32 31.33 31.32 31.33 0.9K
13:01 31.35 31.40 31.35 31.40 1.5K
13:02 31.35 31.37 31.33 31.34 2.1K
13:03 31.33 31.33 31.32 31.32 3.7K
13:04 31.44 31.44 31.43 31.43 4.1K
13:05 31.43 31.50 31.43 31.48 15.0K
13:06 31.49 31.54 31.49 31.54 8.9K
13:07 31.57 31.57 31.50 31.50 1.3K
13:08 31.50 31.51 31.49 31.49 2.9K
13:09 31.52 31.56 31.51 31.54 2.7K
13:10 31.54 31.60 31.54 31.60 2.3K
13:11 31.50 31.52 31.49 31.52 2.1K
13:12 31.56 31.56 31.53 31.53 0.9K
13:13 31.51 31.56 31.48 31.51 3.0K
13:14 31.54 31.54 31.46 31.49 13.4K
13:15 31.48 31.55 31.48 31.48 4.2K
13:16 31.48 31.55 31.41 31.47 8.4K
13:17 31.54 31.54 31.41 31.41 12.8K
13:18 31.36 31.42 31.34 31.41 16.1K
13:19 31.25 31.36 31.25 31.36 4.3K
13:20 31.35 31.47 31.35 31.43 3.9K
13:21 31.47 31.62 31.47 31.53 16.5K
13:22 31.50 31.64 31.50 31.64 2.9K
13:23 31.57 31.58 31.56 31.58 0.4K
13:24 31.58 31.65 31.58 31.59 9.6K
13:25 31.60 31.65 31.58 31.60 9.3K
13:26 31.60 31.60 31.54 31.59 2.8K
13:27 31.53 31.56 31.49 31.53 4.7K
13:28 31.43 31.43 31.30 31.39 5.7K
13:29 31.33 31.47 31.33 31.41 2.6K
13:30 31.39 31.40 31.39 31.40 0.7K
13:31 31.38 31.41 31.25 31.25 7.8K
13:32 31.30 31.35 31.30 31.33 6.7K
13:33 31.37 31.46 31.37 31.37 2.8K
13:34 31.25 31.31 31.25 31.29 7.3K
13:35 31.32 31.32 31.05 31.05 8.0K
13:36 31.09 31.11 31.07 31.09 2.5K
13:37 31.15 31.15 31.08 31.08 3.4K
13:38 31.15 31.20 31.13 31.20 2.0K
13:39 31.13 31.20 31.13 31.13 4.0K
13:40 31.13 31.13 31.01 31.01 5.3K
13:41 31.01 31.03 31.01 31.03 1.0K
13:42 31.08 31.10 31.01 31.01 18.9K
13:43 31.13 31.13 31.13 31.13 1.0K
13:44 31.01 31.11 31.01 31.02 1.8K
13:45 31.01 31.13 31.01 31.10 5.6K
13:46 31.10 31.14 31.08 31.08 3.3K
13:47 31.05 31.05 31.00 31.00 0.9K
13:48 31.04 31.04 30.98 31.04 3.3K
13:49 31.04 31.06 31.04 31.06 1.9K
13:50 31.05 31.05 31.05 31.05 2.1K
13:51 31.00 31.03 30.96 31.03 2.6K
13:52 31.03 31.08 31.03 31.08 3.0K
13:53 31.01 31.01 31.01 31.01 0.5K
13:54 31.28 31.34 31.07 31.12 39.7K
13:55 31.12 31.18 31.12 31.15 6.4K
13:56 31.16 31.16 31.07 31.07 14.6K
13:57 31.05 31.08 31.00 31.00 1.7K
13:58 31.01 31.01 31.01 31.01 7.0K
13:59 31.03 31.07 31.03 31.07 1.1K
14:00 31.07 31.16 31.07 31.16 1.6K
14:01 31.08 31.08 30.99 30.99 3.0K
14:02 30.99 30.99 30.99 30.99 0.4K
14:03 31.07 31.07 31.01 31.01 1.1K
14:04 31.00 31.01 31.00 31.00 2.8K
14:05 31.00 31.13 31.00 31.09 3.2K
14:06 31.06 31.06 31.01 31.04 11.3K
14:07 31.07 31.07 31.01 31.01 1.0K
14:08 31.00 31.12 31.00 31.08 2.4K
14:09 30.96 30.97 30.92 30.97 2.5K
14:10 30.96 31.00 30.88 30.88 11.2K
14:11 30.85 30.88 30.84 30.84 9.2K
14:12 30.85 30.85 30.83 30.83 3.5K
14:13 30.85 30.92 30.84 30.92 3.6K
14:14 31.02 31.06 30.94 31.01 13.7K
14:15 30.98 30.98 30.98 30.98 2.0K
14:16 31.11 31.11 31.05 31.05 1.3K
14:17 31.17 31.17 31.12 31.12 18.5K
14:18 31.08 31.08 31.01 31.02 3.0K
14:19 30.99 31.13 30.93 30.93 7.2K
14:20 30.93 30.96 30.93 30.96 4.1K
14:21 31.02 31.10 31.02 31.10 4.1K
14:22 31.12 31.12 31.11 31.11 1.5K
14:23 31.11 31.11 31.02 31.03 2.0K
14:24 31.03 31.11 30.95 30.95 0.9K
14:25 31.09 31.09 31.09 31.09 0.1K
14:26 31.01 31.06 31.01 31.06 0.3K
14:27 31.07 31.13 31.07 31.13 2.8K
14:28 31.20 31.33 31.20 31.33 9.4K
14:29 31.23 31.23 31.23 31.23 1.8K
14:30 31.28 31.31 31.28 31.30 1.5K
14:31 31.31 31.33 31.31 31.33 2.9K
14:32 31.28 31.28 31.28 31.28 1.3K
14:33 31.31 31.31 31.29 31.29 3.2K
14:34 31.33 31.33 31.21 31.21 3.8K
14:35 31.17 31.23 31.17 31.23 1.8K
14:36 31.21 31.21 31.11 31.11 3.3K
14:37 31.17 31.17 31.15 31.17 1.5K
14:38 31.16 31.16 31.11 31.11 3.5K
14:39 31.11 31.14 31.09 31.14 2.7K
14:40 31.14 31.17 31.10 31.10 2.2K
14:41 31.12 31.12 31.11 31.11 0.4K
14:42 31.11 31.11 31.07 31.10 2.2K
14:43 31.05 31.05 31.00 31.00 1.7K
14:44 30.98 30.98 30.95 30.95 4.4K
14:45 31.05 31.05 31.04 31.05 3.1K
14:46 31.10 31.17 31.10 31.17 2.6K
14:47 31.13 31.17 31.13 31.17 4.4K
14:48 31.15 31.17 31.15 31.16 1.5K
14:49 31.16 31.19 31.12 31.12 2.3K
14:50 31.13 31.18 31.13 31.17 3.0K
14:51 31.15 31.15 30.97 30.97 24.3K
14:52 30.97 31.05 30.94 31.05 11.5K
14:53 31.02 31.03 31.02 31.03 1.8K
14:54 30.92 30.92 30.84 30.86 10.3K
14:55 30.84 30.89 30.83 30.89 7.0K
14:56 30.89 30.98 30.89 30.91 2.6K
14:57 30.92 30.94 30.64 30.72 26.0K
14:58 30.72 30.81 30.64 30.81 14.9K
14:59 30.82 30.82 30.70 30.70 3.5K
15:00 30.79 30.79 30.75 30.75 1.3K
15:01 30.70 30.77 30.70 30.77 2.3K
15:02 30.71 30.75 30.71 30.71 1.6K
15:03 30.75 30.76 30.71 30.76 2.2K
15:04 30.73 30.78 30.71 30.78 3.4K
15:05 30.71 30.76 30.71 30.75 4.5K
15:06 30.75 30.76 30.75 30.75 2.4K
15:07 30.75 30.87 30.75 30.87 3.1K
15:08 30.86 30.87 30.86 30.86 1.7K
15:09 30.81 30.87 30.81 30.85 3.0K
15:10 30.83 30.90 30.83 30.90 6.1K
15:11 30.84 30.87 30.84 30.84 4.5K
15:12 30.81 30.81 30.81 30.81 1.0K
15:13 30.83 30.83 30.83 30.83 1.1K
15:14 30.84 30.84 30.84 30.84 0.5K
15:15 30.84 30.84 30.81 30.82 3.6K
15:16 30.83 30.91 30.83 30.86 8.1K
15:17 30.86 30.88 30.85 30.85 2.2K
15:18 30.83 30.85 30.83 30.85 0.3K
15:19 30.88 30.88 30.86 30.86 1.0K
15:20 30.86 30.87 30.82 30.82 3.3K
15:21 30.82 30.86 30.80 30.86 2.7K
15:23 30.85 30.90 30.83 30.90 5.0K
15:24 30.92 30.92 30.89 30.90 0.8K
15:25 30.90 30.90 30.87 30.87 2.7K
15:26 30.85 30.85 30.83 30.83 2.1K
15:27 30.81 30.83 30.78 30.78 4.1K
15:28 30.80 30.83 30.80 30.80 2.6K
15:29 30.81 30.84 30.81 30.84 3.0K
15:30 30.84 30.84 30.79 30.79 4.5K
15:31 30.75 30.78 30.75 30.78 3.3K
15:32 30.82 30.84 30.65 30.65 6.8K
15:33 30.65 30.66 30.61 30.61 6.3K
15:34 30.62 30.62 30.60 30.61 3.2K
15:35 30.63 30.63 30.61 30.61 1.4K
15:36 30.59 30.64 30.57 30.63 3.8K
15:37 30.63 30.67 30.63 30.65 3.1K
15:38 30.65 30.76 30.65 30.76 3.7K
15:39 30.75 30.75 30.69 30.69 4.4K
15:40 30.63 30.67 30.63 30.64 2.5K
15:41 30.64 30.65 30.57 30.59 6.1K
15:42 30.54 30.56 30.54 30.55 5.0K
15:43 30.55 30.55 30.52 30.55 7.3K
15:44 30.56 30.58 30.56 30.58 4.4K
15:45 30.58 30.62 30.58 30.62 3.9K
15:46 30.62 30.62 30.55 30.55 4.1K
15:47 30.55 30.60 30.51 30.58 7.3K
15:48 30.56 30.56 30.53 30.53 3.2K
15:49 30.53 30.55 30.51 30.52 8.1K
15:50 30.55 30.62 30.55 30.62 8.7K
15:51 30.61 30.63 30.58 30.58 6.9K
15:52 30.55 30.55 30.53 30.53 7.6K
15:53 30.52 30.61 30.52 30.61 5.8K
15:54 30.62 30.66 30.61 30.66 17.9K
15:55 30.63 30.66 30.56 30.58 10.1K
15:56 30.67 30.73 30.66 30.67 10.5K
15:57 30.67 30.67 30.57 30.57 15.2K
15:58 30.58 30.59 30.52 30.53 32.9K
15:59 30.53 30.62 30.51 30.57 108.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles