XNAS
Datos históricos de Aehr Test Systems
Aehr Test Systems · AEHR
$84.80
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 17:55:26 UTC
- Variación en el periodo
- +260.32%
- Máximo
- US$147.40
- 14 de agosto de 2026
- Mínimo
- US$18.70
- 21 de noviembre de 2025
- Volumen medio diario
- 2.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 89.71 | 89.76 | 82.86 | 84.64 | −2.95% | 2.1 M |
| 8 oct 2026 | 88.00 | 91.82 | 85.50 | 87.21 | −2.42% | 2.61 M |
| 7 oct 2026 | 90.36 | 94.99 | 85.72 | 89.37 | −3.01% | 3.88 M |
| 6 oct 2026 | 107.63 | 107.93 | 91.74 | 92.14 | −11.74% | 4.22 M |
| 5 oct 2026 | 107.32 | 108.10 | 101.53 | 104.40 | −2.62% | 2.08 M |
| 2 oct 2026 | 104.60 | 109.48 | 103.50 | 107.21 | +5.52% | 2.2 M |
| 1 oct 2026 | 99.62 | 103.73 | 98.33 | 101.60 | +1.99% | 1.63 M |
| 30 sep 2026 | 101.15 | 103.98 | 98.00 | 99.62 | −1.15% | 1.44 M |
| 29 sep 2026 | 101.95 | 108.40 | 98.05 | 100.78 | +2.33% | 2.45 M |
| 28 sep 2026 | 101.45 | 102.41 | 94.24 | 98.49 | −5.65% | 2.11 M |
| 25 sep 2026 | 98.19 | 105.58 | 95.29 | 104.39 | +7.15% | 2.86 M |
| 24 sep 2026 | 94.80 | 99.92 | 93.11 | 97.42 | +0.04% | 1.71 M |
| 23 sep 2026 | 99.97 | 100.00 | 92.38 | 97.38 | −3.20% | 2.56 M |
| 22 sep 2026 | 93.96 | 100.94 | 93.01 | 100.60 | +3.79% | 1.89 M |
| 21 sep 2026 | 96.70 | 99.17 | 93.20 | 96.93 | +3.68% | 2.29 M |
| 18 sep 2026 | 92.02 | 93.90 | 87.15 | 93.49 | +3.25% | 2.03 M |
| 17 sep 2026 | 88.95 | 91.28 | 86.31 | 90.55 | +7.48% | 2.5 M |
| 16 sep 2026 | 84.30 | 85.31 | 81.13 | 84.25 | +3.27% | 2.37 M |
| 15 sep 2026 | 85.97 | 87.91 | 80.95 | 81.58 | −2.15% | 1.88 M |
| 14 sep 2026 | 85.50 | 88.37 | 82.53 | 83.37 | −11.95% | 3.13 M |
| 11 sep 2026 | 96.16 | 102.79 | 94.44 | 94.69 | +0.94% | 2.94 M |
| 10 sep 2026 | 93.29 | 100.45 | 92.00 | 93.81 | −1.83% | 3.39 M |
| 9 sep 2026 | 89.62 | 101.62 | 89.62 | 95.56 | +5.25% | 4.33 M |
| 8 sep 2026 | 90.39 | 94.63 | 89.34 | 90.79 | +5.25% | 3.89 M |
| 4 sep 2026 | 78.02 | 86.67 | 77.84 | 86.26 | +13.10% | 4.52 M |
| 3 sep 2026 | 79.00 | 80.33 | 74.60 | 76.27 | −4.95% | 4.54 M |
| 2 sep 2026 | 78.06 | 81.04 | 76.05 | 80.24 | +4.77% | 3.81 M |
| 1 sep 2026 | 77.90 | 78.20 | 74.23 | 76.59 | −3.38% | 1.96 M |
| 31 ago 2026 | 81.30 | 84.10 | 78.44 | 79.27 | −1.91% | 2.28 M |
| 28 ago 2026 | 88.50 | 88.77 | 80.52 | 80.81 | −10.67% | 2.29 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.