Premium
Aehr Test Systems (AEHR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -0.945334977394 | 72.99 | 79.5 | 63.32 | 2168730 | 71.22877589 | CS |
| 4 | -30.9 | -29.9418604651 | 103.2 | 126.62 | 63.32 | 1727665 | 90.20999004 | CS |
| 12 | -11.91 | -14.1432133951 | 84.21 | 126.62 | 63.32 | 2402200 | 93.73091124 | CS |
| 26 | 46.28 | 177.863182168 | 26.02 | 126.62 | 22.66 | 2301270 | 69.16741946 | CS |
| 52 | 59.005 | 443.813463708 | 13.295 | 126.62 | 12.93 | 1851892 | 51.54636631 | CS |
| 156 | 32.31 | 80.7951987997 | 39.99 | 126.62 | 6.27 | 1419548 | 33.36950922 | CS |
| 260 | 69.585 | 2562.98342541 | 2.715 | 126.62 | 2.68 | 1729898 | 24.36058607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 72.6 | -3.61 | -4.74 | 73.04 | 74.3953 | 70.757 | 1323939 |
| 1783636500 | 76.21 | 8.32 | 12.26 | 79.5 | 79.5 | 74.46 | 2621718 |
| 1783550100 | 67.89 | 0.95 | 1.42 | 65.375 | 68.47 | 63.32 | 1500802 |
| 1783463700 | 66.94 | -5.39 | -7.45 | 66.41 | 70.89 | 63.51 | 2421351 |
| 1783377300 | 72.325 | 2.37 | 3.38 | 72.99 | 77.6899 | 69.27 | 2131050 |
| 1783031700 | 69.96 | -14.47 | -17.13 | 84.56 | 85 | 66.26 | 3467673 |
| 1782945300 | 84.425 | -11.64 | -12.11 | 90.53 | 92.035 | 84.23 | 1354028 |
| 1782858900 | 96.06 | 1.29 | 1.36 | 95.5 | 100.6999 | 94 | 1187020 |
| 1782772500 | 94.77 | 2.96 | 3.22 | 91.7 | 95.89 | 86.15 | 1196809 |
| 1782513300 | 91.81 | -6.98 | -7.07 | 95.5 | 95.9899 | 88.09 | 2358474 |
| 1782426900 | 98.79 | 3.59 | 3.77 | 102.6 | 102.6 | 91.475 | 1040445 |
| 1782340500 | 95.2 | -7.19 | -7.02 | 102.61 | 103.76 | 91.3001 | 1474944 |
| 1782254100 | 102.39 | -10.94 | -9.65 | 103.49 | 107.2921 | 101 | 1528901 |
| 1782167700 | 113.33 | -1.97 | -1.71 | 116.28 | 117.33 | 110.3 | 1090094 |
| 1781822100 | 115.3 | 2.68 | 2.38 | 119.45 | 121.05 | 111.585 | 1397986 |
| 1781735700 | 112.62 | 7.79 | 7.43 | 114.455 | 123.48 | 111.0267 | 2026306 |
| 1781649300 | 104.83 | -11.05 | -9.54 | 113.66 | 118.69 | 104.46 | 1269887 |
| 1781562900 | 115.88 | 7.41 | 6.83 | 118.32 | 126.62 | 115.39 | 1623489 |
| 1781303700 | 108.47 | 5.44 | 5.28 | 103.2 | 112.5 | 101.2 | 1407960 |
| 1781217300 | 103.03 | 9.71 | 10.41 | 96.1 | 103.45 | 92.34 | 1484593 |
| 1781130900 | 93.32 | -0.99 | -1.05 | 93 | 104.44 | 90.7 | 2090806 |
| 1781044500 | 94.31 | -1.27 | -1.33 | 99.73 | 106.54 | 84.615 | 2368131 |
| 1780958100 | 95.58 | -2.87 | -2.92 | 105 | 105 | 93.65 | 1809989 |
| 1780698900 | 98.45 | -18.13 | -15.55 | 110.32 | 111.7855 | 96.9 | 2344247 |
| 1780612500 | 116.58 | 1.99 | 1.74 | 105.34 | 119.4699 | 103.18 | 1760727 |
| 1780526100 | 114.59 | 1.59 | 1.41 | 113.07 | 121.8 | 111.2 | 2754977 |
| 1780439700 | 113 | 19.38 | 20.70 | 99.65 | 114.02 | 97.7509 | 2588344 |
| 1780353300 | 93.62 | 1.29 | 1.40 | 88.17 | 93.74 | 86.5771 | 1526972 |
| 1780094100 | 92.33 | -7.66 | -7.66 | 101.37 | 101.5 | 90.77 | 1879875 |
| 1780007700 | 99.99 | -3.83 | -3.69 | 103.3 | 104.92 | 98.3 | 1581270 |
| 1779921300 | 103.82 | -6.1 | -5.55 | 108.45 | 112 | 101.411 | 2804255 |
| 1779834900 | 109.92 | 14.9 | 15.68 | 98.98 | 111.57 | 97.22 | 2693669 |
| 1779489300 | 95.02 | 3.72 | 4.07 | 92.86 | 97.145 | 90.14 | 1862482 |
| 1779402900 | 91.3 | 8.96 | 10.88 | 81.99 | 92.6 | 80.01 | 1977217 |
| 1779316500 | 82.34 | 1.21 | 1.49 | 86.19 | 86.5 | 80.55 | 1696521 |
| 1779230100 | 81.135 | -2.44 | -2.91 | 81.335 | 85.49 | 76.76 | 2763127 |
| 1779143700 | 83.57 | -15.93 | -16.01 | 98.98 | 99.75 | 81.2988 | 3951371 |
| 1778884500 | 99.5 | -6.84 | -6.43 | 99.63 | 103.47 | 94.53 | 2181513 |
| 1778798100 | 106.34 | 3.09 | 2.99 | 102.425 | 108.751 | 99.149 | 2110664 |
| 1778711700 | 103.25 | 6.53 | 6.75 | 102.38 | 106.4 | 92.7464 | 3232583 |
| 1778625300 | 96.72 | -7.84 | -7.50 | 99.5 | 104.505 | 91.22 | 3675815 |
| 1778538900 | 104.56 | 7.33 | 7.54 | 100.035 | 107 | 94.81 | 2999359 |
| 1778279700 | 97.23 | 5.97 | 6.54 | 94 | 103.8321 | 90.19 | 3832028 |
| 1778193300 | 91.26 | -5.47 | -5.65 | 95 | 98.37 | 89.31 | 1957869 |
| 1778106900 | 96.73 | 5.54 | 6.08 | 91.19 | 97.171 | 86.32 | 2256284 |
| 1778020500 | 91.19 | 5.58 | 6.52 | 87.17 | 93.14 | 84.99 | 2258555 |
| 1777934100 | 85.61 | -7.46 | -8.02 | 95.68 | 99.4299 | 84.12 | 4055618 |
| 1777674900 | 93.07 | 2.51 | 2.77 | 89.99 | 94.88 | 86.04 | 2138240 |
| 1777588500 | 90.56 | 8.75 | 10.70 | 87.345 | 90.84 | 82.65 | 3060778 |
| 1777502100 | 81.81 | -0.62 | -0.75 | 84.26 | 85.38 | 78.04 | 2282581 |
| 1777415700 | 82.43 | -6.05 | -6.84 | 81.36 | 86.5 | 76.7101 | 4612074 |
| 1777329300 | 88.48 | -7.43 | -7.75 | 93.3 | 94.43 | 85.2601 | 3739657 |
| 1777070100 | 95.91 | 0.4 | 0.42 | 98.5 | 102.48 | 94.53 | 2648865 |
| 1776983700 | 95.51 | -1.85 | -1.90 | 95 | 98.88 | 89.8001 | 2455052 |
| 1776897300 | 97.36 | 3.64 | 3.88 | 96.5 | 101.99 | 91.6001 | 3705212 |
| 1776810900 | 93.72 | 3.57 | 3.96 | 90.2 | 99.67 | 89.092 | 4827418 |
| 1776724500 | 90.15 | 6.29 | 7.50 | 84.34 | 92.2 | 82.55 | 3955682 |
| 1776465300 | 83.86 | 3.01 | 3.72 | 84.21 | 85.01 | 79.12 | 3900878 |
| 1776378900 | 80.85 | 7.63 | 10.42 | 84.52 | 91.4299 | 80.61 | 8433406 |
| 1776292500 | 73.22 | -1.16 | -1.56 | 73.08 | 75.8782 | 69.5801 | 2574298 |
| 1776206100 | 74.38 | 2.72 | 3.80 | 73.11 | 74.72 | 68.5 | 2705733 |
| 1776119700 | 71.66 | 1.23 | 1.75 | 68.985 | 74.53 | 68.69 | 3374340 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
