Aixtron

AIXGn
🏛️ germany →
14.71
Last Update: 2025-09-30
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 27.52 27.59 26.90 26.98 0.0M
2022-12-29 27.11 27.85 27.11 27.57 0.0M
2022-12-28 27.54 27.54 26.88 27.14 0.1M
2022-12-27 27.94 28.20 27.29 27.39 0.0M
2022-12-23 28.39 28.50 27.57 27.76 0.0M
2022-12-22 29.43 29.43 27.80 28.26 0.1M
2022-12-21 29.34 29.52 28.81 29.28 0.0M
2022-12-20 29.02 29.42 29.01 29.29 0.0M
2022-12-19 29.38 29.99 29.05 29.30 0.0M
2022-12-16 30.51 30.60 29.04 29.39 0.1M
2022-12-15 31.15 31.78 30.28 30.48 0.1M
2022-12-14 31.20 31.78 31.06 31.08 0.1M
2022-12-13 31.21 31.65 30.67 31.14 0.1M
2022-12-12 30.62 31.46 30.36 31.30 0.1M
2022-12-09 31.49 31.49 30.30 30.52 0.1M
2022-12-08 30.98 31.36 30.30 31.12 0.1M
2022-12-07 31.09 31.09 30.14 30.88 0.1M
2022-12-06 31.67 31.99 30.91 30.91 0.1M
2022-12-05 31.50 31.83 31.08 31.67 0.1M
2022-12-02 31.64 32.00 30.58 31.11 0.1M
2022-12-01 31.49 32.14 31.25 31.59 0.1M
2022-11-30 30.12 31.40 29.91 31.30 0.1M
2022-11-29 29.99 30.63 29.82 30.14 0.1M
2022-11-28 29.98 30.35 29.20 29.80 0.1M
2022-11-25 30.96 30.99 29.89 30.22 0.1M
2022-11-24 30.67 30.99 30.59 30.96 0.1M
2022-11-23 30.09 31.03 29.91 30.94 0.1M
2022-11-22 29.28 30.09 28.40 29.95 0.2M
2022-11-21 29.23 29.55 29.00 29.21 0.1M
2022-11-18 28.96 29.36 28.69 29.19 0.1M
2022-11-17 28.11 29.02 28.09 29.02 0.1M
2022-11-16 28.89 29.16 27.88 27.88 0.1M
2022-11-15 28.86 29.23 28.48 28.85 0.1M
2022-11-14 28.20 29.00 28.17 28.91 0.1M
2022-11-11 28.46 29.15 28.21 28.55 0.2M
2022-11-10 26.28 28.47 26.27 28.30 0.1M
2022-11-09 26.76 27.08 26.26 26.26 0.1M
2022-11-08 25.26 27.09 25.10 26.71 0.2M
2022-11-07 25.71 25.77 25.01 25.40 0.1M
2022-11-04 25.24 26.19 25.12 25.65 0.1M
2022-11-03 24.83 25.47 24.48 24.97 0.1M
2022-11-02 25.70 25.70 24.83 24.93 0.1M
2022-11-01 24.99 26.14 24.99 25.45 0.2M
2022-10-31 25.44 26.07 24.76 24.91 0.1M
2022-10-28 26.18 26.31 25.15 25.64 0.2M
2022-10-27 28.90 28.90 25.01 26.41 0.4M
2022-10-26 29.21 29.39 28.28 28.76 0.1M
2022-10-25 28.47 29.39 28.03 29.22 0.1M
2022-10-24 27.99 28.69 27.61 28.30 0.2M
2022-10-21 27.37 28.00 26.92 28.00 0.1M
2022-10-20 27.13 27.78 26.74 27.37 0.1M
2022-10-19 26.78 27.43 26.26 27.09 0.1M
2022-10-18 25.88 27.17 25.75 26.56 0.1M
2022-10-17 24.83 25.81 24.70 25.40 0.1M
2022-10-14 26.10 26.55 24.54 24.72 0.1M
2022-10-13 25.03 26.12 23.80 26.07 0.1M
2022-10-12 24.83 25.34 24.37 24.94 0.0M
2022-10-11 25.64 25.88 24.46 24.47 0.1M
2022-10-10 26.59 26.72 25.72 25.77 0.0M
2022-10-07 27.55 27.80 26.50 26.50 0.1M
2022-10-06 27.73 27.84 26.96 27.50 0.1M
2022-10-05 26.88 27.68 26.73 27.56 0.1M
2022-10-04 25.77 27.05 25.63 27.00 0.2M
2022-10-03 24.73 25.55 23.66 25.33 0.0M
2022-09-30 24.30 25.01 23.99 24.49 0.1M
2022-09-29 25.39 26.09 24.37 24.60 0.1M
2022-09-28 25.38 25.48 24.08 25.45 0.1M
2022-09-27 24.86 26.11 24.86 25.44 0.2M
2022-09-26 24.11 25.32 24.00 24.78 0.1M
2022-09-23 24.90 24.96 23.94 24.60 0.0M
2022-09-22 25.09 25.50 24.63 24.88 0.0M
2022-09-21 24.54 25.82 24.13 25.21 0.1M
2022-09-20 24.29 24.68 23.85 24.37 0.0M
2022-09-19 24.39 24.39 23.75 24.10 0.0M
2022-09-16 24.51 24.75 24.04 24.39 0.1M
2022-09-15 25.26 25.73 24.56 24.56 0.1M
2022-09-14 24.81 25.75 24.77 25.11 0.0M
2022-09-13 25.31 26.47 24.89 24.89 0.2M
2022-09-12 25.28 25.75 24.80 25.58 0.1M
2022-09-09 24.93 25.40 24.91 25.13 0.1M
2022-09-08 24.09 25.02 23.92 24.67 0.1M
2022-09-07 22.39 24.20 22.26 23.98 0.1M
2022-09-06 23.21 23.54 22.36 22.46 0.0M
2022-09-05 22.60 23.32 22.56 23.22 0.0M
2022-09-02 22.99 23.67 22.71 22.75 0.0M
2022-09-01 23.01 23.30 22.44 22.83 0.1M
2022-08-31 23.00 24.02 23.00 23.36 0.0M
2022-08-30 22.80 23.81 22.70 23.13 0.0M
2022-08-29 22.98 23.37 22.59 22.89 0.1M
2022-08-26 24.15 24.62 23.00 23.41 0.1M
2022-08-25 23.52 24.20 23.52 24.19 0.0M
2022-08-24 22.90 23.60 22.54 23.52 0.0M
2022-08-23 22.78 23.25 22.60 22.64 0.0M
2022-08-22 23.64 23.95 22.76 22.87 0.1M
2022-08-19 24.30 24.38 23.88 23.92 0.0M
2022-08-18 23.76 24.50 23.66 24.25 0.0M
2022-08-17 24.40 24.88 23.58 23.70 0.1M
2022-08-16 24.79 25.00 24.26 24.53 0.1M
2022-08-15 24.51 24.90 24.51 24.79 0.0M
2022-08-12 24.48 24.59 23.87 24.44 0.0M
2022-08-11 24.50 24.74 24.08 24.20 0.0M
2022-08-10 23.65 24.66 23.03 24.52 0.1M
2022-08-09 24.08 24.23 23.50 23.70 0.1M
2022-08-08 24.88 24.89 23.90 24.10 0.1M
2022-08-05 25.51 26.12 24.53 24.91 0.1M
2022-08-04 25.38 25.95 25.21 25.45 0.1M
2022-08-03 25.20 25.68 24.99 25.25 0.1M
2022-08-02 25.44 25.44 24.50 25.05 0.1M
2022-08-01 25.22 25.68 24.68 25.56 0.1M
2022-07-29 26.59 26.59 24.82 25.36 0.2M
2022-07-28 26.18 27.05 25.67 26.29 0.2M
2022-07-27 25.58 26.06 25.49 25.70 0.1M
2022-07-26 26.56 26.99 25.29 25.51 0.1M
2022-07-25 26.95 27.09 26.37 26.60 0.1M
2022-07-22 26.20 27.66 26.11 26.51 0.2M
2022-07-21 25.06 26.48 25.06 26.31 0.2M
2022-07-20 24.00 25.25 23.50 24.86 0.1M
2022-07-19 23.78 24.00 22.48 24.00 0.1M
2022-07-18 25.24 25.67 23.51 23.88 0.1M
2022-07-15 24.80 25.33 24.72 25.17 0.1M
2022-07-14 24.26 24.96 24.13 24.69 0.1M
2022-07-13 23.71 24.53 23.50 24.28 0.0M
2022-07-12 23.60 24.50 23.37 23.60 0.1M
2022-07-11 23.78 24.67 23.39 23.90 0.1M
2022-07-08 23.63 24.40 23.49 23.90 0.1M
2022-07-07 22.74 23.85 22.61 23.80 0.1M
2022-07-06 21.21 22.63 21.10 22.47 0.1M
2022-07-05 22.31 22.81 20.15 21.55 0.2M
2022-07-04 22.99 23.00 22.29 22.29 0.1M
2022-07-01 23.99 24.00 22.40 23.20 0.1M
2022-06-30 24.40 24.50 23.48 24.30 0.0M
2022-06-29 24.79 24.79 24.30 24.43 0.0M
2022-06-28 25.09 25.35 24.51 24.52 0.1M
2022-06-27 24.40 25.09 24.00 24.91 0.1M
2022-06-24 22.96 24.10 22.77 24.06 0.0M
2022-06-23 23.26 23.36 22.56 22.76 0.0M
2022-06-22 23.34 23.54 22.73 23.39 0.0M
2022-06-21 23.22 23.97 23.03 23.74 0.1M
2022-06-20 22.50 23.16 22.34 23.07 0.0M
2022-06-17 22.79 23.03 22.31 22.82 0.0M
2022-06-16 24.42 24.53 22.31 22.47 0.1M
2022-06-15 23.31 24.69 23.26 24.69 0.1M
2022-06-14 23.60 24.00 23.11 23.18 0.1M
2022-06-13 25.01 25.30 23.52 23.69 0.2M
2022-06-10 26.31 26.55 25.53 25.62 0.1M
2022-06-09 27.40 27.40 26.21 26.51 0.1M
2022-06-08 27.32 27.58 27.16 27.18 0.0M
2022-06-07 26.93 27.50 26.85 27.32 0.1M
2022-06-06 26.89 27.35 26.84 27.15 0.0M
2022-06-03 27.86 27.95 26.65 26.85 0.1M
2022-06-02 27.61 27.93 27.45 27.78 0.1M
2022-06-01 27.59 27.70 27.09 27.59 0.1M
2022-05-31 27.99 27.99 27.26 27.60 0.1M
2022-05-30 27.02 28.16 27.01 27.95 0.2M
2022-05-27 25.77 27.20 25.73 27.20 0.3M
2022-05-26 25.74 26.00 25.27 25.73 0.1M
2022-05-25 25.31 26.20 25.20 26.03 0.1M
2022-05-24 25.73 26.34 25.54 25.75 0.1M
2022-05-23 25.62 26.12 25.61 25.94 0.1M
2022-05-20 25.76 26.16 25.13 25.61 0.2M
2022-05-19 24.91 25.75 24.71 25.68 0.1M
2022-05-18 25.15 25.75 24.95 25.25 0.1M
2022-05-17 24.36 25.36 24.12 25.32 0.2M
2022-05-16 24.41 24.51 23.86 24.23 0.1M
2022-05-13 23.77 24.46 23.58 24.20 0.1M
2022-05-12 23.99 24.06 23.01 23.32 0.1M
2022-05-11 23.40 24.49 23.40 24.03 0.1M
2022-05-10 23.30 24.16 23.25 23.40 0.1M
2022-05-09 24.28 24.50 23.06 23.30 0.1M
2022-05-06 23.26 24.62 23.26 24.35 0.2M
2022-05-05 23.88 24.80 22.69 23.37 0.4M
2022-05-04 24.30 25.07 24.20 24.88 0.1M
2022-05-03 24.22 24.70 24.22 24.46 0.1M
2022-05-02 24.69 24.80 23.80 24.05 0.2M
2022-04-29 23.85 26.23 23.67 24.60 0.5M
2022-04-28 22.48 23.30 22.48 23.15 0.0M
2022-04-27 22.35 23.01 22.19 22.38 0.0M
2022-04-26 23.34 23.34 22.22 22.37 0.1M
2022-04-25 23.07 23.45 22.60 23.21 0.1M
2022-04-22 23.21 23.70 22.91 23.20 0.1M
2022-04-21 23.57 24.33 23.22 23.29 0.2M
2022-04-20 23.03 24.07 22.91 23.49 0.2M
2022-04-19 22.47 23.24 22.19 23.24 0.1M
2022-04-14 22.25 22.61 21.90 22.21 0.2M
2022-04-13 21.12 22.29 20.96 22.18 0.3M
2022-04-12 20.39 21.45 20.01 20.99 0.2M
2022-04-11 19.90 21.09 19.80 20.41 0.2M
2022-04-08 20.80 21.12 19.31 19.58 0.2M
2022-04-07 20.66 21.25 20.57 20.90 0.1M
2022-04-06 21.17 21.81 20.55 20.80 0.1M
2022-04-05 21.17 22.00 21.03 21.26 0.2M
2022-04-04 20.05 21.32 20.05 21.20 0.3M
2022-04-01 19.91 20.28 19.81 19.95 0.1M
2022-03-31 20.26 20.57 19.70 19.80 0.2M
2022-03-30 20.86 21.05 20.25 20.26 0.1M
2022-03-29 20.69 21.11 20.64 21.01 0.2M
2022-03-28 20.77 20.89 20.26 20.51 0.1M
2022-03-25 20.52 21.10 20.45 20.90 0.4M
2022-03-24 20.04 20.66 19.86 20.51 0.1M
2022-03-23 20.42 20.54 19.87 19.87 0.2M
2022-03-22 20.33 20.60 20.14 20.39 0.2M
2022-03-21 20.58 20.61 20.02 20.27 0.1M
2022-03-18 19.90 20.58 19.73 20.46 0.2M
2022-03-17 19.60 19.98 19.50 19.95 0.1M
2022-03-16 18.60 19.64 18.60 19.33 0.3M
2022-03-15 17.89 18.54 17.46 18.49 0.1M
2022-03-14 17.55 18.14 17.30 17.90 0.2M
2022-03-11 17.60 18.07 16.30 17.23 0.2M
2022-03-10 18.05 18.35 17.21 17.60 0.2M
2022-03-09 17.35 18.39 17.24 18.02 0.2M
2022-03-08 16.76 17.57 16.58 17.23 0.1M
2022-03-07 16.95 17.88 16.52 16.82 0.2M
2022-03-04 18.61 19.06 17.00 17.50 0.3M
2022-03-03 19.50 19.70 18.71 18.90 0.1M
2022-03-02 18.64 19.60 18.21 19.28 0.2M
2022-03-01 19.30 19.54 18.08 18.13 0.1M
2022-02-28 18.25 19.70 18.16 18.73 0.3M
2022-02-25 18.00 19.50 17.20 19.14 0.4M
2022-02-24 15.00 18.25 14.52 18.05 0.4M
2022-02-23 16.47 16.77 15.90 15.90 0.1M
2022-02-22 15.31 16.55 15.11 16.55 0.2M
2022-02-21 16.76 17.00 14.33 14.80 0.3M
2022-02-18 16.85 17.12 16.61 16.80 0.1M
2022-02-17 16.76 17.10 16.36 16.51 0.2M
2022-02-16 17.37 17.44 16.78 17.09 0.1M
2022-02-15 16.45 17.50 16.30 17.45 0.2M
2022-02-14 16.00 16.50 15.19 16.19 0.2M
2022-02-11 16.90 17.07 16.19 16.35 0.1M
2022-02-10 17.66 17.80 16.83 16.88 0.1M
2022-02-09 17.25 17.70 17.13 17.67 0.1M
2022-02-08 17.17 17.23 16.71 17.00 0.1M
2022-02-07 17.06 17.17 16.76 16.95 0.1M
2022-02-04 17.43 17.58 16.65 17.13 0.2M
2022-02-03 18.28 18.28 17.06 17.20 0.2M
2022-02-02 18.49 18.71 18.21 18.38 0.1M
2022-02-01 18.30 18.63 18.03 18.39 0.1M
2022-01-31 17.76 18.31 17.74 18.31 0.1M
2022-01-28 18.12 18.16 17.28 17.54 0.1M
2022-01-27 18.10 18.96 17.80 17.91 0.1M
2022-01-26 18.24 18.85 18.11 18.40 0.2M
2022-01-25 18.15 18.26 17.55 18.04 0.1M
2022-01-24 19.06 19.12 17.32 18.00 0.3M
2022-01-21 19.48 19.62 18.75 19.10 0.2M
2022-01-20 19.50 20.08 19.31 19.41 0.2M
2022-01-19 19.51 19.92 19.11 19.46 0.1M
2022-01-18 20.49 20.49 19.43 19.43 0.2M
2022-01-17 20.19 20.48 19.90 20.31 0.2M
2022-01-14 19.80 20.30 19.80 19.94 0.2M
2022-01-13 19.62 20.40 19.45 19.75 0.3M
2022-01-12 19.53 19.78 19.28 19.67 0.2M
2022-01-11 18.89 19.52 18.75 19.52 0.2M
2022-01-10 18.90 19.66 18.56 19.15 0.3M
2022-01-07 18.18 18.60 17.96 18.55 0.2M
2022-01-06 17.80 18.05 17.54 17.99 0.2M
2022-01-05 18.00 18.29 17.91 17.95 0.3M
2022-01-04 18.59 18.60 17.78 18.02 0.3M
2022-01-03 18.30 18.56 18.01 18.56 0.3M