Aixtron

AIXGn
🏛️ germany →
14.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.62 27.76 26.90 26.97 0.1M
2022-12-29 27.25 27.85 27.24 27.79 0.2M
2022-12-28 27.35 27.54 26.88 27.30 0.3M
2022-12-27 28.00 28.05 27.29 27.39 0.2M
2022-12-23 28.29 28.50 27.58 27.82 0.4M
2022-12-22 29.25 29.30 28.34 28.49 0.3M
2022-12-21 29.26 29.41 28.80 29.25 0.4M
2022-12-20 29.08 29.44 28.63 29.09 0.2M
2022-12-19 29.34 29.97 29.26 29.43 0.2M
2022-12-16 30.35 30.60 29.04 29.35 0.9M
2022-12-15 30.86 31.78 30.28 30.42 0.5M
2022-12-14 31.24 31.80 31.06 31.27 0.6M
2022-12-13 31.45 31.63 30.64 31.44 0.6M
2022-12-12 30.43 31.34 30.35 31.27 0.3M
2022-12-09 31.41 31.41 30.30 30.66 0.4M
2022-12-08 30.78 31.35 30.24 31.19 0.4M
2022-12-07 30.90 31.04 30.13 30.72 0.5M
2022-12-06 31.78 32.00 31.05 31.32 0.3M
2022-12-05 31.50 31.87 31.05 31.65 0.3M
2022-12-02 31.44 32.01 30.55 31.11 0.6M
2022-12-01 31.75 32.21 31.22 31.64 0.6M
2022-11-30 30.05 31.26 29.91 31.06 0.7M
2022-11-29 30.10 30.65 29.83 29.91 0.4M
2022-11-28 29.72 30.36 29.03 29.81 0.4M
2022-11-25 30.70 30.84 29.89 30.02 0.4M
2022-11-24 30.74 30.98 30.53 30.86 0.5M
2022-11-23 30.01 31.06 29.99 30.73 0.7M
2022-11-22 29.00 30.04 28.41 29.89 0.7M
2022-11-21 29.05 29.56 29.04 29.07 0.0M
2022-11-18 29.20 29.41 28.67 29.21 0.6M
2022-11-17 28.28 29.02 28.17 29.02 0.4M
2022-11-16 28.86 29.18 27.89 28.07 0.6M
2022-11-15 28.94 29.23 28.61 28.86 0.7M
2022-11-14 28.50 29.03 28.33 28.80 0.8M
2022-11-11 28.71 29.17 28.23 28.29 1.3M
2022-11-10 26.47 28.40 26.36 28.40 0.7M
2022-11-09 26.71 27.23 26.31 26.50 0.5M
2022-11-08 25.20 27.10 25.06 26.81 0.7M
2022-11-07 25.60 25.76 25.00 25.21 0.7M
2022-11-04 25.31 26.18 25.06 25.63 0.8M
2022-11-03 24.50 25.46 24.27 25.17 0.6M
2022-11-02 25.54 25.65 24.96 24.96 0.5M
2022-11-01 25.60 26.17 25.31 25.42 0.7M
2022-10-31 25.90 26.11 24.75 24.89 0.7M
2022-10-28 25.75 26.23 25.12 25.29 0.8M
2022-10-27 26.85 28.86 24.90 26.50 2.7M
2022-10-26 29.17 29.34 28.30 28.91 0.6M
2022-10-25 28.50 29.37 28.04 29.37 0.6M
2022-10-24 28.10 28.70 27.59 28.28 0.5M
2022-10-21 27.57 28.04 26.92 27.83 0.6M
2022-10-20 27.00 27.79 26.70 27.76 0.5M
2022-10-19 26.54 27.45 26.23 27.17 0.4M
2022-10-18 25.90 27.20 25.89 26.36 0.7M
2022-10-17 24.77 25.84 24.65 25.40 0.3M
2022-10-14 26.26 26.59 24.53 24.75 0.7M
2022-10-13 24.87 26.13 23.76 25.80 0.7M
2022-10-12 24.61 25.34 24.38 24.98 0.5M
2022-10-11 25.53 25.75 24.52 24.63 0.4M
2022-10-10 26.30 26.70 25.69 25.75 0.3M
2022-10-07 27.37 27.81 26.69 26.69 0.5M
2022-10-06 27.70 27.86 26.95 27.65 0.5M
2022-10-05 26.83 27.50 26.73 27.47 0.6M
2022-10-04 25.93 27.07 25.72 26.98 0.8M
2022-10-03 24.58 25.56 23.62 25.45 0.5M
2022-09-30 24.69 25.02 23.99 24.93 0.4M
2022-09-29 25.22 26.09 24.36 24.56 0.5M
2022-09-28 25.00 25.40 24.04 25.37 0.6M
2022-09-27 25.13 26.13 25.08 25.40 0.6M
2022-09-26 24.24 25.33 24.24 24.88 0.4M
2022-09-23 24.64 24.74 23.93 24.57 0.4M
2022-09-22 25.10 25.54 24.61 24.71 0.6M
2022-09-21 24.27 25.83 24.26 25.55 0.4M
2022-09-20 24.22 24.60 23.83 24.60 0.5M
2022-09-19 24.31 24.38 23.75 24.07 0.2M
2022-09-16 24.29 24.77 24.02 24.32 0.6M
2022-09-15 25.11 25.74 24.58 24.64 0.3M
2022-09-14 25.04 25.75 24.77 25.18 0.4M
2022-09-13 25.60 26.48 24.94 25.19 0.7M
2022-09-12 25.32 25.76 24.79 25.53 0.4M
2022-09-09 25.04 25.41 24.91 25.16 0.4M
2022-09-08 24.31 25.07 23.88 24.96 0.4M
2022-09-07 22.47 24.22 22.45 24.05 0.5M
2022-09-06 23.18 23.59 22.33 22.69 0.3M
2022-09-05 22.86 23.32 22.82 23.21 0.2M
2022-09-02 22.92 23.71 22.82 23.51 0.4M
2022-09-01 23.11 23.14 22.43 22.68 0.5M
2022-08-31 23.32 24.03 23.32 23.38 0.5M
2022-08-30 22.72 23.87 22.68 23.10 0.4M
2022-08-29 22.97 23.39 22.63 22.64 0.4M
2022-08-26 24.11 24.62 23.57 23.65 0.4M
2022-08-25 23.75 24.18 23.55 23.93 0.3M
2022-08-24 22.73 23.53 22.55 23.50 0.3M
2022-08-23 22.65 23.28 22.65 22.81 0.3M
2022-08-22 23.72 24.04 22.78 22.80 0.3M
2022-08-19 23.95 24.39 23.86 24.08 0.3M
2022-08-18 23.64 24.36 23.64 24.36 0.2M
2022-08-17 24.50 24.88 23.57 23.69 0.3M
2022-08-16 24.73 25.03 24.25 24.47 0.3M
2022-08-15 24.69 24.92 24.57 24.66 0.1M
2022-08-12 24.30 24.61 23.85 24.50 0.2M
2022-08-11 24.54 24.59 24.05 24.38 0.2M
2022-08-10 23.30 24.49 23.06 24.41 0.5M
2022-08-09 24.05 24.20 23.49 23.55 0.6M
2022-08-08 24.84 24.91 24.04 24.09 0.5M
2022-08-05 25.66 26.18 24.54 24.59 0.5M
2022-08-04 25.50 26.00 25.37 25.57 0.4M
2022-08-03 25.21 25.67 24.99 25.41 0.4M
2022-08-02 25.15 25.30 24.47 25.22 0.5M
2022-08-01 25.00 25.70 24.66 25.46 0.5M
2022-07-29 26.20 26.40 24.85 25.13 1.0M
2022-07-28 26.39 27.07 25.63 26.22 0.9M
2022-07-27 25.70 26.05 25.37 25.93 0.6M
2022-07-26 26.65 26.85 25.27 25.49 0.5M
2022-07-25 27.15 27.16 26.35 26.77 0.4M
2022-07-22 26.50 27.70 26.35 26.75 0.7M
2022-07-21 25.15 26.49 25.15 26.39 0.6M
2022-07-20 24.04 25.27 23.49 25.23 0.7M
2022-07-19 23.80 24.00 22.47 23.90 0.6M
2022-07-18 25.65 25.73 23.55 24.00 0.6M
2022-07-15 24.92 25.35 24.71 25.27 0.5M
2022-07-14 24.49 24.96 24.13 24.67 0.6M
2022-07-13 23.71 24.46 23.48 24.39 0.5M
2022-07-12 23.60 24.51 23.34 23.83 0.5M
2022-07-11 23.51 24.70 23.39 23.88 0.5M
2022-07-08 23.65 24.24 23.44 24.14 0.5M
2022-07-07 22.71 23.97 22.71 23.61 0.7M
2022-07-06 21.53 22.48 21.50 22.32 0.8M
2022-07-05 22.65 22.81 20.16 21.18 1.4M
2022-07-04 22.88 22.94 22.31 22.41 0.5M
2022-07-01 23.74 23.74 22.40 22.67 1.3M
2022-06-30 24.09 24.27 23.48 24.18 0.4M
2022-06-29 24.50 24.81 24.31 24.47 0.3M
2022-06-28 25.12 25.36 24.78 24.79 0.4M
2022-06-27 24.25 25.10 23.96 24.92 0.6M
2022-06-24 23.06 24.16 23.01 23.98 0.4M
2022-06-23 23.26 23.26 22.65 22.82 0.4M
2022-06-22 23.27 23.57 22.74 23.36 0.3M
2022-06-21 23.17 23.84 23.12 23.76 0.5M
2022-06-20 22.62 23.18 22.30 22.98 0.4M
2022-06-17 22.68 23.05 22.30 22.41 1.7M
2022-06-16 24.16 24.32 22.40 22.66 0.6M
2022-06-15 23.50 24.39 23.21 24.30 0.6M
2022-06-14 23.80 23.99 23.18 23.25 0.5M
2022-06-13 24.84 25.35 23.52 23.67 1.1M
2022-06-10 26.49 26.55 25.55 25.64 0.7M
2022-06-09 27.34 27.39 26.73 26.81 0.4M
2022-06-08 27.41 27.55 27.14 27.55 0.3M
2022-06-07 26.86 27.52 26.78 27.24 0.6M
2022-06-06 27.05 27.35 26.90 27.04 0.5M
2022-06-03 27.76 27.82 26.86 27.02 0.5M
2022-06-02 27.50 27.96 27.41 27.68 0.3M
2022-06-01 27.52 27.71 27.10 27.48 0.5M
2022-05-31 27.81 27.99 27.27 27.44 0.6M
2022-05-30 27.40 28.18 27.38 27.90 0.6M
2022-05-27 26.06 27.10 26.06 26.99 0.8M
2022-05-26 25.70 26.00 25.27 25.89 0.3M
2022-05-25 25.73 26.11 25.56 25.85 0.4M
2022-05-24 25.79 26.35 25.56 25.59 0.5M
2022-05-23 25.87 26.13 25.73 25.98 0.5M
2022-05-20 25.77 26.17 25.35 25.43 0.4M
2022-05-19 25.00 25.76 24.72 25.70 0.5M
2022-05-18 25.31 25.76 25.31 25.36 0.6M
2022-05-17 24.42 25.38 24.10 25.20 0.8M
2022-05-16 24.35 24.53 23.84 24.05 0.3M
2022-05-13 23.85 24.49 23.66 24.33 0.8M
2022-05-12 23.82 24.14 22.97 23.60 0.7M
2022-05-11 23.63 24.49 23.47 24.48 0.6M
2022-05-10 23.95 24.19 23.23 23.33 0.4M
2022-05-09 24.26 24.36 23.06 23.57 0.7M
2022-05-06 23.62 24.64 23.43 24.61 0.9M
2022-05-05 23.79 23.79 22.64 23.55 1.4M
2022-05-04 24.64 25.10 24.22 24.32 0.6M
2022-05-03 24.34 24.75 24.22 24.51 0.0M
2022-05-02 24.55 24.62 23.57 23.93 0.5M
2022-04-29 24.17 26.22 24.14 24.75 1.9M
2022-04-28 22.83 23.18 22.72 23.05 0.0M
2022-04-27 22.41 23.04 22.18 22.46 0.0M
2022-04-26 23.50 23.60 22.40 22.58 0.0M
2022-04-25 22.85 23.50 22.22 22.87 0.7M
2022-04-22 23.18 23.72 22.99 23.30 0.5M
2022-04-21 23.75 24.34 23.53 23.69 0.7M
2022-04-20 23.17 24.11 22.90 23.70 0.8M
2022-04-19 22.43 23.20 22.32 23.12 0.7M
2022-04-14 22.14 22.62 21.86 22.51 0.9M
2022-04-13 21.07 22.40 20.93 22.34 1.0M
2022-04-12 20.19 21.46 20.00 21.28 0.8M
2022-04-11 20.40 21.10 20.09 20.47 0.8M
2022-04-08 20.96 21.13 19.49 19.50 0.6M
2022-04-07 20.85 21.33 20.67 20.70 0.5M
2022-04-06 21.35 21.82 20.54 20.82 0.6M
2022-04-05 21.20 22.01 21.15 21.43 1.0M
2022-04-04 20.18 21.35 20.13 21.11 0.8M
2022-04-01 20.08 20.33 19.83 20.04 0.4M
2022-03-31 20.45 20.63 20.00 20.00 0.4M
2022-03-30 20.81 20.93 20.25 20.25 0.3M
2022-03-29 20.80 21.11 20.57 20.99 0.5M
2022-03-28 20.76 20.90 20.35 20.42 0.3M
2022-03-25 20.58 21.15 20.48 20.62 0.9M
2022-03-24 20.11 20.58 19.87 20.53 0.4M
2022-03-23 20.47 20.53 19.99 20.11 0.4M
2022-03-22 20.40 20.64 20.13 20.43 0.5M
2022-03-21 20.45 20.63 20.02 20.34 0.6M
2022-03-18 19.86 20.55 19.73 20.55 0.8M
2022-03-17 19.74 20.07 19.53 19.76 0.6M
2022-03-16 19.00 19.68 18.85 19.60 0.9M
2022-03-15 17.60 18.56 17.50 18.31 0.6M
2022-03-14 17.58 18.16 17.25 17.72 0.7M
2022-03-11 17.26 18.10 16.28 17.22 1.2M
2022-03-10 18.26 18.39 17.20 17.40 1.0M
2022-03-09 17.51 18.25 17.23 18.25 1.1M
2022-03-08 16.74 17.60 16.55 16.78 1.1M
2022-03-07 16.74 17.90 16.59 17.11 0.9M
2022-03-04 18.68 19.17 17.56 17.56 1.0M
2022-03-03 19.24 19.72 19.05 19.15 0.6M
2022-03-02 18.50 19.62 18.27 19.34 0.9M
2022-03-01 19.26 19.57 18.66 18.66 0.6M
2022-02-28 18.74 19.69 18.61 19.39 1.5M
2022-02-25 17.90 19.44 17.70 19.35 1.8M
2022-02-24 15.26 17.68 15.25 17.50 1.7M
2022-02-23 16.53 16.75 16.17 16.25 0.6M
2022-02-22 15.30 16.50 15.20 16.37 0.9M
2022-02-21 16.90 16.94 15.72 16.15 0.7M
2022-02-18 16.87 17.13 16.64 16.71 0.4M
2022-02-17 16.86 17.06 16.36 17.00 1.0M
2022-02-16 17.23 17.30 16.78 16.98 0.6M
2022-02-15 16.30 17.12 16.25 17.09 0.6M
2022-02-14 16.04 16.52 15.81 16.36 0.8M
2022-02-11 16.85 17.08 16.78 16.85 0.4M
2022-02-10 17.60 17.81 16.82 17.15 0.7M
2022-02-09 17.26 17.69 17.21 17.50 0.5M
2022-02-08 16.91 17.21 16.70 17.08 0.5M
2022-02-07 17.14 17.21 16.74 17.00 0.4M
2022-02-04 17.41 17.50 16.65 16.98 0.8M
2022-02-03 18.04 18.07 17.24 17.24 0.6M
2022-02-02 18.58 18.71 18.21 18.21 0.4M
2022-02-01 18.44 18.65 18.02 18.32 0.3M
2022-01-31 17.89 18.17 17.71 18.17 0.5M
2022-01-28 17.89 17.98 17.28 17.59 0.6M
2022-01-27 17.98 18.90 17.88 18.02 0.6M
2022-01-26 18.18 18.73 18.18 18.50 0.7M
2022-01-25 18.04 18.26 17.54 18.00 0.7M
2022-01-24 18.90 19.10 17.37 17.79 1.1M
2022-01-21 19.42 19.53 18.74 19.12 0.6M
2022-01-20 19.42 19.96 19.34 19.77 0.6M
2022-01-19 19.21 19.92 19.04 19.42 0.5M
2022-01-18 20.40 20.40 19.65 19.69 0.8M
2022-01-17 20.05 20.48 19.85 20.29 0.7M
2022-01-14 19.85 20.30 19.77 19.89 0.6M
2022-01-13 19.42 20.41 19.38 20.01 0.7M
2022-01-12 19.55 19.78 19.27 19.48 0.6M
2022-01-11 18.90 19.51 18.75 19.37 0.9M
2022-01-10 19.22 19.77 18.55 18.57 1.3M
2022-01-07 17.93 18.59 17.92 18.45 1.1M
2022-01-06 17.68 17.95 17.51 17.86 0.8M
2022-01-05 17.96 18.31 17.95 18.17 0.6M
2022-01-04 18.51 18.65 17.78 17.84 0.6M
2022-01-03 18.17 18.55 18.00 18.52 0.6M