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
2023-12-29 38.60 38.66 38.30 38.66 0.1M
2023-12-28 38.68 38.95 38.41 38.55 0.2M
2023-12-27 38.34 39.07 38.30 38.53 0.3M
2023-12-22 38.48 38.48 37.74 38.20 0.3M
2023-12-21 38.01 38.82 37.87 38.67 0.5M
2023-12-20 38.26 38.33 37.64 38.18 0.4M
2023-12-19 38.00 38.56 37.88 38.28 0.4M
2023-12-18 38.27 38.59 37.13 37.63 0.4M
2023-12-15 38.30 38.88 37.87 38.44 1.0M
2023-12-14 39.49 39.89 38.00 38.16 0.9M
2023-12-13 37.73 39.22 37.70 38.91 0.9M
2023-12-12 36.63 39.16 36.55 38.88 1.4M
2023-12-11 35.85 36.37 35.71 36.07 0.4M
2023-12-08 35.39 36.26 35.38 35.99 0.5M
2023-12-07 34.94 35.48 34.66 35.43 0.4M
2023-12-06 34.30 35.45 34.21 35.31 0.8M
2023-12-05 32.80 34.22 32.80 34.12 0.6M
2023-12-04 33.84 34.17 32.45 32.80 0.4M
2023-12-01 33.34 34.35 33.15 33.87 0.6M
2023-11-30 32.90 33.78 32.90 33.41 0.8M
2023-11-29 31.98 33.11 31.89 32.99 0.4M
2023-11-28 31.50 31.97 31.13 31.97 0.8M
2023-11-27 30.94 31.70 30.94 31.59 0.4M
2023-11-24 31.00 31.21 30.79 30.94 0.2M
2023-11-23 30.96 31.28 30.74 31.12 0.2M
2023-11-22 30.64 31.06 30.41 30.92 0.3M
2023-11-21 30.57 31.30 30.50 30.65 0.5M
2023-11-20 30.23 30.70 30.03 30.58 0.3M
2023-11-17 29.40 30.38 29.14 30.24 0.5M
2023-11-16 29.44 29.71 29.26 29.46 0.3M
2023-11-15 28.99 29.79 28.73 29.75 0.6M
2023-11-14 27.94 28.72 27.73 28.69 0.5M
2023-11-13 28.18 28.34 27.71 28.01 0.2M
2023-11-10 27.81 28.10 27.18 28.04 0.7M
2023-11-09 27.84 28.24 27.68 28.13 0.3M
2023-11-08 27.69 27.94 27.36 27.92 0.3M
2023-11-07 27.84 28.11 27.48 27.73 0.3M
2023-11-06 28.01 28.30 27.59 27.98 0.6M
2023-11-03 27.29 28.02 27.07 27.74 0.5M
2023-11-02 26.65 27.43 26.51 27.12 0.5M
2023-11-01 26.65 26.73 25.86 26.02 0.6M
2023-10-31 26.62 27.20 26.40 26.46 0.7M
2023-10-30 28.20 28.49 26.69 26.69 0.8M
2023-10-27 28.15 28.27 26.84 27.97 0.6M
2023-10-26 26.50 28.97 26.40 28.30 0.9M
2023-10-25 29.60 29.70 28.02 28.52 0.5M
2023-10-24 29.22 29.53 28.86 29.40 0.4M
2023-10-23 28.65 29.36 28.49 29.22 0.4M
2023-10-20 29.08 29.21 28.42 28.60 0.5M
2023-10-19 28.34 29.46 28.33 29.11 0.5M
2023-10-18 28.54 29.06 27.71 28.39 0.6M
2023-10-17 29.00 29.40 28.49 29.20 0.4M
2023-10-16 30.00 30.11 28.91 29.17 0.8M
2023-10-13 31.01 31.06 29.83 30.10 0.6M
2023-10-12 31.55 31.83 30.26 30.97 0.6M
2023-10-11 31.13 31.98 30.50 31.35 0.4M
2023-10-10 32.50 32.50 31.10 31.74 0.6M
2023-10-09 32.79 33.13 32.18 32.24 0.4M
2023-10-06 33.45 33.81 32.03 33.01 0.6M
2023-10-05 34.88 35.47 33.31 33.40 0.6M
2023-10-04 33.44 34.89 33.26 34.83 0.2M
2023-10-03 34.10 34.35 33.81 33.81 0.2M
2023-10-02 35.05 35.06 33.80 34.29 0.3M
2023-09-29 35.13 35.50 34.82 34.82 0.4M
2023-09-28 33.71 34.58 33.61 34.57 0.3M
2023-09-27 33.02 33.92 32.91 33.67 0.3M
2023-09-26 33.21 33.64 33.02 33.08 0.2M
2023-09-25 33.73 33.78 33.20 33.58 0.2M
2023-09-22 33.33 33.89 33.07 33.77 0.3M
2023-09-21 33.52 33.86 32.82 33.47 0.4M
2023-09-20 33.82 34.10 33.55 33.93 0.2M
2023-09-19 33.97 34.43 33.58 33.72 0.2M
2023-09-18 34.91 34.95 33.92 34.14 0.3M
2023-09-15 35.61 35.61 33.90 34.91 1.0M
2023-09-14 35.76 35.89 35.28 35.46 0.2M
2023-09-13 35.60 35.84 35.35 35.62 0.2M
2023-09-12 35.80 36.26 35.67 35.69 0.2M
2023-09-11 36.00 36.71 35.57 35.72 0.4M
2023-09-08 36.01 36.10 34.90 35.85 0.2M
2023-09-07 36.35 36.35 35.49 35.87 0.3M
2023-09-06 36.56 36.92 36.35 36.54 0.3M
2023-09-05 36.39 36.86 36.17 36.51 0.3M
2023-09-04 35.63 36.53 35.60 36.33 0.3M
2023-09-01 35.15 35.66 34.92 35.58 0.3M
2023-08-31 35.55 35.66 34.64 35.10 0.4M
2023-08-30 35.00 35.12 34.67 34.92 0.2M
2023-08-29 35.00 35.11 34.50 34.99 0.2M
2023-08-28 35.33 35.67 34.26 34.68 0.2M
2023-08-25 34.50 35.30 34.50 34.97 0.3M
2023-08-24 36.79 37.20 34.76 34.81 0.3M
2023-08-23 35.99 36.29 35.30 36.12 0.2M
2023-08-22 35.75 36.40 35.61 35.89 0.4M
2023-08-21 35.03 35.38 34.83 35.30 0.2M
2023-08-18 34.60 35.14 34.48 34.96 0.2M
2023-08-17 35.19 35.23 34.46 34.56 0.2M
2023-08-16 35.20 35.61 35.14 35.29 0.2M
2023-08-15 35.80 35.80 35.06 35.25 0.2M
2023-08-14 35.10 35.78 34.93 35.44 0.2M
2023-08-11 34.55 35.63 34.26 35.29 0.5M
2023-08-10 34.63 35.00 34.15 34.66 0.4M
2023-08-09 35.48 35.77 34.43 34.54 0.3M
2023-08-08 35.26 35.81 35.10 35.18 0.3M
2023-08-07 35.66 35.66 35.11 35.31 0.2M
2023-08-04 35.85 35.86 35.09 35.56 0.3M
2023-08-03 35.11 35.75 34.41 35.65 0.5M
2023-08-02 35.35 35.77 34.98 35.55 0.4M
2023-08-01 36.12 36.35 35.84 35.99 0.3M
2023-07-31 35.69 36.31 35.35 36.08 0.6M
2023-07-28 35.00 36.88 34.86 35.69 1.3M
2023-07-27 32.50 35.58 32.35 35.02 2.2M
2023-07-26 31.05 31.57 30.81 30.94 0.4M
2023-07-25 31.02 31.42 30.55 31.25 0.3M
2023-07-24 31.65 31.95 30.80 30.84 0.3M
2023-07-21 30.16 31.89 30.11 31.85 0.5M
2023-07-20 31.00 31.00 30.06 30.48 0.4M
2023-07-19 31.36 31.50 31.10 31.40 0.3M
2023-07-18 30.80 31.31 30.80 31.10 0.3M
2023-07-17 30.45 30.87 30.14 30.75 0.3M
2023-07-14 30.55 31.07 30.40 31.04 0.4M
2023-07-13 30.12 30.77 30.07 30.44 0.5M
2023-07-12 28.92 30.10 28.92 29.44 0.9M
2023-07-11 29.34 29.46 28.27 28.29 0.4M
2023-07-10 28.42 28.90 28.07 28.90 0.3M
2023-07-07 27.90 28.89 27.52 28.68 0.5M
2023-07-06 28.78 28.78 27.84 27.84 0.7M
2023-07-05 30.33 30.48 28.80 29.03 1.0M
2023-07-04 31.17 31.17 30.17 31.05 0.5M
2023-07-03 31.09 31.79 30.75 31.22 0.5M
2023-06-30 30.18 31.33 30.07 31.09 0.5M
2023-06-29 29.18 30.53 28.94 30.19 0.8M
2023-06-28 28.50 28.72 28.05 28.48 0.3M
2023-06-27 28.70 28.82 27.79 28.30 0.4M
2023-06-26 29.46 29.62 28.05 28.86 0.4M
2023-06-23 29.73 29.73 28.93 29.35 0.3M
2023-06-22 29.18 29.88 29.01 29.78 0.2M
2023-06-21 29.77 29.94 29.33 29.45 0.3M
2023-06-20 29.73 30.28 29.41 29.88 0.2M
2023-06-19 30.20 30.24 29.53 29.79 0.3M
2023-06-16 30.54 30.55 30.13 30.32 0.7M
2023-06-15 30.98 31.05 30.00 30.56 0.4M
2023-06-14 31.50 31.52 30.38 30.83 0.4M
2023-06-13 31.54 31.97 31.51 31.60 0.4M
2023-06-12 30.90 31.44 30.67 31.36 0.4M
2023-06-09 30.49 30.89 30.46 30.62 0.3M
2023-06-08 29.66 30.47 29.45 30.47 0.2M
2023-06-07 30.09 30.29 29.38 29.97 0.3M
2023-06-06 29.09 30.15 28.97 30.10 0.6M
2023-06-05 29.08 29.61 28.73 29.38 0.4M
2023-06-02 29.60 29.60 28.59 28.98 0.3M
2023-06-01 29.27 29.39 28.68 29.39 0.4M
2023-05-31 28.95 29.31 28.63 29.01 0.6M
2023-05-30 29.50 29.80 28.81 29.14 0.5M
2023-05-29 29.33 29.41 29.07 29.20 0.1M
2023-05-26 28.80 29.23 28.69 29.23 0.4M
2023-05-25 28.93 29.14 28.20 28.48 0.5M
2023-05-24 28.59 28.75 27.88 28.09 0.4M
2023-05-23 28.85 29.21 28.72 28.89 0.4M
2023-05-22 28.80 29.13 28.45 28.96 0.3M
2023-05-19 28.43 29.00 27.70 28.84 0.5M
2023-05-18 27.42 28.29 27.28 28.23 0.3M
2023-05-17 27.17 27.47 26.94 27.31 0.3M
2023-05-16 27.20 27.55 27.03 27.30 0.3M
2023-05-15 27.14 27.17 26.82 27.13 0.2M
2023-05-12 27.00 27.20 26.76 26.95 0.6M
2023-05-11 27.48 27.74 26.85 26.85 0.4M
2023-05-10 27.03 27.46 26.73 27.41 0.4M
2023-05-09 26.88 27.14 26.72 26.97 0.3M
2023-05-08 27.30 27.37 26.72 26.84 0.4M
2023-05-05 26.87 27.28 26.77 27.16 0.4M
2023-05-04 25.89 27.00 25.89 26.77 0.8M
2023-05-03 25.79 26.02 25.52 25.92 0.4M
2023-05-02 25.91 26.16 25.62 25.63 0.5M
2023-04-28 25.39 26.25 25.38 25.63 0.9M
2023-04-27 26.20 26.39 24.40 25.13 2.5M
2023-04-26 27.39 27.65 26.56 27.58 0.5M
2023-04-25 27.94 28.03 27.45 27.58 0.3M
2023-04-24 27.88 28.56 27.66 28.22 0.3M
2023-04-21 28.28 28.54 27.70 28.01 0.4M
2023-04-20 28.72 28.87 28.18 28.39 0.4M
2023-04-19 28.90 29.05 28.28 28.59 0.2M
2023-04-18 28.86 29.39 28.86 29.10 0.3M
2023-04-17 29.10 29.10 28.40 28.65 0.4M
2023-04-14 29.14 29.63 29.01 29.26 0.2M
2023-04-13 29.88 30.03 28.15 29.15 1.0M
2023-04-12 30.68 30.80 29.87 29.94 0.4M
2023-04-11 30.93 31.44 30.86 30.88 0.3M
2023-04-06 30.36 30.92 30.36 30.77 0.3M
2023-04-05 30.23 30.76 30.22 30.39 0.3M
2023-04-04 30.95 30.99 30.23 30.50 0.5M
2023-04-03 31.10 31.14 30.57 30.75 0.3M
2023-03-31 31.75 31.75 31.17 31.23 0.4M
2023-03-30 31.10 31.86 30.83 31.73 0.7M
2023-03-29 29.83 31.01 29.71 30.91 0.9M
2023-03-28 29.87 30.10 29.25 29.50 0.4M
2023-03-27 29.38 29.98 29.14 29.82 0.3M
2023-03-24 29.50 29.75 28.79 29.09 0.4M
2023-03-23 28.33 29.52 28.23 29.52 0.5M
2023-03-22 28.55 28.59 28.07 28.35 0.2M
2023-03-21 28.60 28.93 28.47 28.51 0.3M
2023-03-20 27.87 28.48 27.18 28.29 0.4M
2023-03-17 27.99 28.64 27.67 28.16 0.8M
2023-03-16 27.58 28.10 27.21 28.03 0.4M
2023-03-15 28.17 28.33 27.01 27.14 0.4M
2023-03-14 27.00 28.32 26.92 28.12 0.4M
2023-03-13 27.89 27.89 25.94 26.94 0.7M
2023-03-10 27.40 28.25 27.36 27.90 0.3M
2023-03-09 29.21 29.21 27.74 27.84 0.6M
2023-03-08 28.45 29.29 28.27 29.29 0.3M
2023-03-07 29.01 29.43 28.49 28.59 0.4M
2023-03-06 29.08 29.40 28.65 29.30 0.4M
2023-03-03 27.84 29.04 27.84 28.92 0.6M
2023-03-02 28.60 28.65 27.02 27.68 1.7M
2023-03-01 29.90 30.75 29.59 29.79 1.1M
2023-02-28 28.68 29.65 28.06 29.08 2.3M
2023-02-27 25.32 25.92 25.32 25.85 0.4M
2023-02-24 25.65 25.95 25.02 25.25 0.6M
2023-02-23 25.46 25.88 25.24 25.47 0.4M
2023-02-22 25.30 25.56 25.10 25.37 0.2M
2023-02-21 25.50 25.82 25.23 25.45 0.3M
2023-02-20 25.54 25.77 25.20 25.50 0.3M
2023-02-17 25.20 26.03 25.16 25.90 0.4M
2023-02-16 25.53 25.59 25.14 25.48 0.3M
2023-02-15 25.51 25.55 25.11 25.26 0.3M
2023-02-14 25.70 25.87 25.32 25.54 0.4M
2023-02-13 24.69 25.73 24.54 25.63 0.6M
2023-02-10 25.82 25.82 24.72 25.08 0.6M
2023-02-09 25.50 26.50 25.32 26.08 0.6M
2023-02-08 26.70 26.81 25.25 25.34 1.0M
2023-02-07 27.10 27.13 25.91 26.33 1.1M
2023-02-06 27.27 27.27 26.76 27.11 0.4M
2023-02-03 27.85 28.04 26.76 27.67 0.5M
2023-02-02 28.20 28.75 27.90 28.03 0.6M
2023-02-01 27.10 27.57 26.90 27.57 0.3M
2023-01-31 26.99 27.38 26.46 27.24 0.4M
2023-01-30 28.02 28.05 26.86 27.20 0.7M
2023-01-27 27.96 28.67 27.83 28.13 0.6M
2023-01-26 28.38 29.07 27.86 27.96 0.8M
2023-01-25 30.04 30.33 27.94 28.28 1.4M
2023-01-24 30.60 31.33 30.59 31.20 0.4M
2023-01-23 29.65 30.47 29.52 30.47 0.4M
2023-01-20 29.00 29.59 28.73 29.38 0.4M
2023-01-19 29.23 30.14 28.71 28.76 0.5M
2023-01-18 28.68 29.53 28.68 29.44 0.7M
2023-01-17 28.27 28.93 28.00 28.68 0.4M
2023-01-16 28.97 29.14 27.99 28.26 0.5M
2023-01-13 28.28 28.64 28.21 28.44 0.4M
2023-01-12 28.79 28.87 27.52 28.24 0.7M
2023-01-11 29.04 30.13 28.70 28.75 0.8M
2023-01-10 28.81 28.81 27.59 28.23 0.7M
2023-01-09 29.30 29.43 28.49 28.99 0.5M
2023-01-06 28.07 28.93 27.89 28.86 0.4M
2023-01-05 27.51 28.24 26.84 28.10 0.6M
2023-01-04 27.70 27.83 26.74 27.50 0.3M
2023-01-03 27.40 28.00 27.25 27.52 0.4M
2023-01-02 27.05 27.55 27.05 27.37 0.3M