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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 31.00 32.08 29.62 30.45 1.6M
2025-09-26 30.92 31.45 28.55 30.19 1.9M
2025-09-25 30.94 31.48 30.14 30.88 1.6M
2025-09-24 33.84 33.87 31.75 32.24 1.5M
2025-09-23 32.91 34.10 32.22 33.63 1.9M
2025-09-22 29.56 32.63 29.36 32.53 1.9M
2025-09-19 30.42 31.20 29.91 29.95 1.4M
2025-09-18 29.25 31.65 28.80 30.57 2.3M
2025-09-17 28.27 29.25 27.21 28.33 1.2M
2025-09-16 28.88 29.00 26.60 28.51 1.4M
2025-09-15 26.94 28.80 26.23 28.78 1.5M
2025-09-12 26.51 27.23 25.59 26.47 1.0M
2025-09-11 26.52 28.41 26.42 26.57 1.6M
2025-09-10 27.41 27.74 26.01 26.40 1.1M
2025-09-09 25.23 26.95 24.28 26.83 1.5M
2025-09-08 26.06 26.29 24.64 25.19 0.9M
2025-09-05 26.85 27.08 25.31 25.56 1.0M
2025-09-04 24.30 26.50 23.91 26.29 1.4M
2025-09-03 25.08 25.49 24.25 24.52 0.9M
2025-09-02 23.55 25.00 22.88 24.88 1.6M
2025-08-29 26.80 26.85 24.65 24.95 1.8M
2025-08-28 24.04 27.51 24.04 27.05 3.2M
2025-08-27 25.13 25.26 23.54 24.30 2.1M
2025-08-26 26.00 26.43 24.80 25.89 4.1M
2025-08-25 21.07 25.77 21.00 24.59 10.6M
2025-08-22 17.69 18.54 17.33 18.10 1.5M
2025-08-21 17.10 17.98 17.04 17.66 1.1M
2025-08-20 17.43 17.56 16.38 17.38 1.1M
2025-08-19 19.32 19.83 17.04 17.59 1.9M
2025-08-18 18.29 19.59 18.21 19.39 1.3M
2025-08-15 18.67 18.91 17.33 18.31 1.2M
2025-08-14 19.40 19.80 18.23 18.86 1.4M
2025-08-13 19.86 20.75 19.56 20.16 1.2M
2025-08-12 17.72 19.59 17.47 19.45 1.0M
2025-08-11 18.21 18.48 17.28 17.48 0.8M
2025-08-08 18.91 19.25 17.78 18.20 1.0M
2025-08-07 18.87 19.49 18.67 18.81 0.7M
2025-08-06 18.23 18.33 17.63 18.18 0.5M
2025-08-05 19.10 19.51 18.01 18.48 0.8M
2025-08-04 17.58 19.13 17.45 19.03 1.4M
2025-08-01 16.25 17.25 15.94 16.84 1.2M
2025-07-31 17.62 18.34 16.82 16.90 1.3M
2025-07-30 18.74 18.90 17.56 17.84 1.1M
2025-07-29 21.00 21.39 18.62 18.78 1.7M
2025-07-28 21.99 22.49 20.63 20.91 1.1M
2025-07-25 21.20 21.96 20.80 21.74 0.9M
2025-07-24 22.18 22.18 20.88 21.32 1.4M
2025-07-23 20.06 23.00 19.99 22.18 3.2M
2025-07-22 19.25 21.82 19.06 20.10 6.8M
2025-07-21 15.04 16.77 15.04 16.45 1.6M
2025-07-18 15.66 15.82 14.99 15.07 0.9M
2025-07-17 14.78 15.69 14.72 15.48 1.1M
2025-07-16 14.05 14.79 14.01 14.78 0.9M
2025-07-15 14.09 14.64 14.03 14.05 1.2M
2025-07-14 13.68 13.99 12.93 13.86 1.4M
2025-07-11 14.48 14.76 14.05 14.11 1.3M
2025-07-10 13.30 15.15 13.16 14.59 2.6M
2025-07-09 12.44 13.99 12.19 13.29 6.6M
2025-07-08 15.22 16.17 14.76 15.17 4.6M
2025-07-07 15.42 15.55 14.58 14.82 2.2M
2025-07-03 15.60 15.87 15.08 15.60 1.6M
2025-07-02 14.55 15.13 14.25 15.13 2.9M
2025-07-01 12.66 14.35 12.45 14.11 2.6M
2025-06-30 12.85 13.47 12.75 12.93 1.6M
2025-06-27 13.21 13.38 11.99 12.52 1.9M
2025-06-26 11.80 13.04 11.76 12.75 1.8M
2025-06-25 12.21 12.26 11.61 11.67 0.6M
2025-06-24 11.51 12.07 11.51 11.97 0.8M
2025-06-23 11.10 11.41 10.89 11.25 0.6M
2025-06-20 11.65 11.66 10.89 11.15 0.7M
2025-06-18 11.35 11.87 11.20 11.51 0.7M
2025-06-17 11.76 12.12 11.32 11.35 0.8M
2025-06-16 11.70 12.15 11.60 11.78 0.9M
2025-06-13 11.54 11.70 11.06 11.32 0.9M
2025-06-12 11.52 12.37 11.39 11.92 1.1M
2025-06-11 12.34 12.41 11.54 11.64 1.7M
2025-06-10 11.99 12.61 11.86 12.21 1.0M
2025-06-09 11.60 12.51 11.58 11.78 1.3M
2025-06-06 11.39 11.59 11.08 11.34 0.6M
2025-06-05 11.71 11.87 11.00 11.06 1.1M
2025-06-04 10.35 11.84 10.27 11.69 1.9M
2025-06-03 9.76 10.27 9.45 10.24 0.4M
2025-06-02 9.52 9.69 9.38 9.66 0.3M
2025-05-30 9.80 9.82 9.38 9.54 0.4M
2025-05-29 10.41 10.45 9.83 9.96 0.5M
2025-05-28 9.95 10.45 9.86 10.06 1.0M
2025-05-27 9.16 10.14 9.14 9.90 1.4M
2025-05-23 8.56 9.02 8.53 8.85 0.4M
2025-05-22 8.49 9.00 8.43 8.83 0.5M
2025-05-21 8.80 8.96 8.31 8.47 0.5M
2025-05-20 9.04 9.14 8.83 8.94 0.3M
2025-05-19 9.08 9.15 8.92 9.04 0.4M
2025-05-16 9.28 9.55 9.13 9.29 0.5M
2025-05-15 9.24 9.35 9.06 9.29 0.3M
2025-05-14 9.39 9.59 9.25 9.39 0.6M
2025-05-13 9.16 9.34 8.95 9.25 0.5M
2025-05-12 8.97 9.33 8.83 9.11 0.6M
2025-05-09 8.43 8.62 8.17 8.45 0.2M
2025-05-08 8.45 8.64 8.27 8.43 0.3M
2025-05-07 8.17 8.36 8.06 8.36 0.2M
2025-05-06 8.10 8.25 8.02 8.19 0.2M
2025-05-05 8.69 8.82 8.21 8.26 0.4M
2025-05-02 8.49 8.98 8.42 8.71 0.4M
2025-05-01 8.67 8.75 8.34 8.36 0.3M
2025-04-30 8.20 8.57 8.06 8.53 0.4M
2025-04-29 8.65 8.74 8.34 8.34 0.3M
2025-04-28 8.80 8.88 8.44 8.70 0.3M
2025-04-25 8.62 8.89 8.51 8.76 0.3M
2025-04-24 8.28 8.75 8.24 8.69 0.4M
2025-04-23 8.53 8.87 8.10 8.12 0.8M
2025-04-22 8.02 8.37 8.02 8.30 0.4M
2025-04-21 8.00 8.05 7.71 7.96 0.3M
2025-04-17 8.20 8.36 7.92 8.09 0.3M
2025-04-16 8.29 8.45 7.94 8.16 0.5M
2025-04-15 8.25 8.56 8.21 8.54 0.5M
2025-04-14 8.77 8.84 8.13 8.30 0.6M
2025-04-11 8.13 8.59 7.80 8.52 0.6M
2025-04-10 8.24 8.43 7.88 8.13 1.6M
2025-04-09 7.01 8.85 6.90 8.76 3.7M
2025-04-08 7.52 7.64 6.58 6.78 1.5M
2025-04-07 6.80 7.75 6.61 7.22 1.5M
2025-04-04 6.62 7.36 6.27 7.26 1.2M
2025-04-03 7.23 7.45 6.84 6.85 1.0M
2025-04-02 7.60 8.09 7.59 7.84 0.9M
2025-04-01 7.31 7.85 7.25 7.85 0.7M
2025-03-31 7.65 7.67 7.08 7.29 1.4M
2025-03-28 8.50 8.51 7.82 7.88 0.7M
2025-03-27 8.80 8.94 8.57 8.60 0.4M
2025-03-26 9.03 9.11 8.73 8.89 0.5M
2025-03-25 9.02 9.17 8.85 9.03 0.4M
2025-03-24 9.18 9.37 9.02 9.06 0.5M
2025-03-21 8.70 8.99 8.69 8.90 0.7M
2025-03-20 9.00 9.27 8.92 8.96 0.5M
2025-03-19 9.36 9.41 9.07 9.12 0.6M
2025-03-18 9.66 9.68 9.07 9.36 1.0M
2025-03-17 9.29 9.82 9.18 9.77 0.6M
2025-03-14 8.97 9.67 8.83 9.34 1.4M
2025-03-13 8.98 9.57 8.55 8.78 1.2M
2025-03-12 8.53 8.88 8.18 8.88 0.9M
2025-03-11 8.15 8.38 7.92 8.32 1.0M
2025-03-10 8.61 8.80 8.02 8.15 1.0M
2025-03-07 8.78 9.06 8.35 8.85 0.9M
2025-03-06 9.23 9.56 8.70 8.83 1.6M
2025-03-05 9.10 9.53 9.00 9.48 0.5M
2025-03-04 8.60 9.32 8.57 8.98 1.0M
2025-03-03 9.83 10.00 8.83 8.85 1.1M
2025-02-28 9.59 9.70 9.30 9.64 0.7M
2025-02-27 10.10 10.21 9.67 9.69 0.8M
2025-02-26 10.10 10.55 9.96 10.03 0.9M
2025-02-25 10.34 10.50 9.84 9.93 1.2M
2025-02-24 11.31 11.47 10.50 10.50 1.0M
2025-02-21 12.28 12.44 11.41 11.43 0.9M
2025-02-20 12.50 12.66 12.04 12.10 0.8M
2025-02-19 11.76 12.81 11.75 12.47 1.3M
2025-02-18 10.89 11.80 10.82 11.61 0.9M
2025-02-14 10.50 10.76 10.41 10.72 0.7M
2025-02-13 10.25 10.52 10.06 10.50 0.8M
2025-02-12 10.15 10.55 10.06 10.23 0.7M
2025-02-11 10.55 10.87 10.29 10.29 0.7M
2025-02-10 10.84 10.97 10.68 10.70 0.4M
2025-02-07 10.93 11.15 10.60 10.78 0.6M
2025-02-06 11.00 11.37 10.86 10.97 0.7M
2025-02-05 11.09 11.28 10.93 11.06 0.5M
2025-02-04 10.80 11.34 10.78 11.09 0.7M
2025-02-03 10.79 11.06 10.65 10.77 0.8M
2025-01-31 11.36 11.90 11.21 11.33 0.6M
2025-01-30 10.99 11.45 10.85 11.34 1.2M
2025-01-29 11.30 11.37 10.74 10.82 2.0M
2025-01-28 11.82 11.89 11.09 11.17 1.5M
2025-01-27 12.01 12.10 11.53 11.88 1.2M
2025-01-24 12.50 12.92 12.31 12.41 0.6M
2025-01-23 12.21 12.68 12.06 12.48 0.8M
2025-01-22 13.27 13.47 12.35 12.59 1.2M
2025-01-21 12.55 13.71 12.30 13.22 1.3M
2025-01-17 12.45 12.88 12.11 12.46 1.0M
2025-01-16 13.22 13.38 12.13 12.17 1.2M
2025-01-15 11.97 13.83 11.81 12.94 3.0M
2025-01-14 12.40 13.10 11.30 11.66 5.7M
2025-01-13 15.79 16.10 15.04 15.99 3.3M
2025-01-10 16.19 16.48 15.76 16.39 0.8M
2025-01-08 17.10 17.19 15.59 16.46 1.5M
2025-01-07 17.50 18.76 17.43 17.78 2.0M
2025-01-06 17.78 18.15 16.65 16.85 1.2M
2025-01-03 16.59 17.45 16.10 17.27 0.9M
2025-01-02 16.86 18.25 16.10 16.55 1.6M