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
2023-12-29 38.64 38.66 38.26 38.61 0.0M
2023-12-28 38.79 38.89 38.39 38.58 0.0M
2023-12-27 38.00 39.03 37.80 38.62 0.1M
2023-12-22 38.76 38.76 37.79 38.03 0.1M
2023-12-21 37.69 38.80 37.57 38.65 0.1M
2023-12-20 38.50 38.50 37.56 37.76 0.1M
2023-12-19 37.43 38.55 37.32 38.30 0.1M
2023-12-18 38.30 38.55 37.14 37.65 0.1M
2023-12-15 38.00 38.85 37.81 38.29 0.1M
2023-12-14 39.13 39.65 37.67 37.84 0.2M
2023-12-13 38.94 39.16 37.68 38.95 0.2M
2023-12-12 36.31 39.11 36.22 38.99 0.3M
2023-12-11 35.90 36.34 35.70 36.26 0.1M
2023-12-08 35.49 36.22 35.30 36.03 0.1M
2023-12-07 35.00 35.49 34.75 35.46 0.1M
2023-12-06 34.29 35.44 34.21 35.10 0.1M
2023-12-05 33.20 34.28 32.81 34.23 0.1M
2023-12-04 34.10 34.12 32.43 33.04 0.1M
2023-12-01 33.54 34.37 33.30 34.03 0.1M
2023-11-30 33.26 33.80 32.84 33.49 0.1M
2023-11-29 31.99 33.34 31.90 33.20 0.1M
2023-11-28 31.77 31.94 31.12 31.85 0.0M
2023-11-27 31.19 31.74 31.00 31.74 0.1M
2023-11-24 31.21 31.22 30.83 31.03 0.0M
2023-11-23 31.08 31.28 30.75 31.16 0.0M
2023-11-22 30.66 31.13 30.39 31.04 0.0M
2023-11-21 30.70 31.29 30.51 30.65 0.1M
2023-11-20 30.15 30.85 30.05 30.84 0.0M
2023-11-17 29.43 30.39 29.13 30.37 0.1M
2023-11-16 29.86 29.88 29.28 29.65 0.1M
2023-11-15 28.64 29.85 28.36 29.78 0.1M
2023-11-14 27.90 28.80 27.81 28.42 0.1M
2023-11-13 28.19 28.36 27.72 28.13 0.0M
2023-11-10 27.86 28.14 27.18 28.13 0.1M
2023-11-09 28.09 28.28 27.67 28.09 0.0M
2023-11-08 27.71 28.19 27.40 28.19 0.0M
2023-11-07 28.11 28.25 27.50 27.87 0.0M
2023-11-06 27.99 28.35 27.60 28.25 0.1M
2023-11-03 27.45 28.01 27.10 27.82 0.1M
2023-11-02 26.23 27.58 26.16 27.39 0.1M
2023-11-01 26.73 26.73 25.85 26.14 0.1M
2023-10-31 26.89 27.15 26.41 26.62 0.1M
2023-10-30 27.75 28.45 26.60 26.98 0.1M
2023-10-27 28.40 28.65 26.92 27.78 0.1M
2023-10-26 27.70 28.94 26.29 28.38 0.1M
2023-10-25 29.59 29.76 28.10 28.57 0.0M
2023-10-24 29.39 29.80 28.90 29.80 0.0M
2023-10-23 28.41 29.36 28.41 29.19 0.0M
2023-10-20 28.99 29.24 28.38 28.38 0.0M
2023-10-19 28.11 29.47 28.01 29.04 0.1M
2023-10-18 29.33 29.38 27.69 28.21 0.1M
2023-10-17 29.11 29.48 28.48 29.48 0.1M
2023-10-16 30.18 30.41 28.87 29.23 0.1M
2023-10-13 30.98 31.23 29.84 30.17 0.1M
2023-10-12 31.48 31.80 30.28 30.77 0.1M
2023-10-11 31.73 31.96 30.60 31.51 0.1M
2023-10-10 32.83 32.83 31.20 31.99 0.1M
2023-10-09 32.90 33.20 32.11 32.27 0.0M
2023-10-06 33.75 33.79 32.11 33.05 0.1M
2023-10-05 35.00 35.38 33.29 33.82 0.0M
2023-10-04 33.73 34.94 33.20 34.84 0.0M
2023-10-03 34.00 34.36 33.72 33.74 0.0M
2023-10-02 34.97 35.09 33.81 34.18 0.0M
2023-09-29 34.60 35.42 34.51 34.90 0.1M
2023-09-28 33.70 34.76 33.69 34.60 0.0M
2023-09-27 32.93 33.91 32.93 33.60 0.0M
2023-09-26 33.29 33.63 32.50 32.80 0.0M
2023-09-25 33.60 33.74 33.24 33.64 0.0M
2023-09-22 33.30 33.85 33.09 33.69 0.0M
2023-09-21 33.67 33.84 32.82 33.35 0.0M
2023-09-20 33.85 34.09 33.56 33.88 0.0M
2023-09-19 33.97 34.41 33.64 33.87 0.0M
2023-09-18 34.70 34.84 33.93 34.16 0.0M
2023-09-15 35.58 35.82 33.91 34.83 0.1M
2023-09-14 35.79 35.82 35.29 35.52 0.0M
2023-09-13 35.64 35.78 35.36 35.45 0.0M
2023-09-12 35.95 36.22 35.51 35.82 0.0M
2023-09-11 36.14 36.65 35.60 36.01 0.0M
2023-09-08 36.11 36.11 34.95 35.72 0.0M
2023-09-07 36.39 36.51 35.48 36.03 0.0M
2023-09-06 36.64 36.90 36.36 36.64 0.0M
2023-09-05 36.32 36.90 36.11 36.90 0.0M
2023-09-04 35.59 36.52 35.47 36.34 0.0M
2023-09-01 35.14 35.64 34.93 35.59 0.0M
2023-08-31 35.49 35.54 34.63 35.17 0.0M
2023-08-30 35.10 35.59 34.74 35.30 0.0M
2023-08-29 34.76 35.20 34.55 35.20 0.0M
2023-08-28 35.25 35.62 34.25 34.84 0.0M
2023-08-25 34.80 35.24 34.64 35.15 0.0M
2023-08-24 36.46 37.14 34.76 34.80 0.1M
2023-08-23 35.91 36.27 35.29 36.19 0.0M
2023-08-22 35.35 36.40 35.35 35.98 0.1M
2023-08-21 35.00 35.41 34.82 35.41 0.0M
2023-08-18 34.43 35.30 34.35 35.07 0.0M
2023-08-17 35.10 35.16 34.31 34.48 0.0M
2023-08-16 35.16 35.59 35.01 35.11 0.0M
2023-08-15 35.78 35.78 35.01 35.27 0.0M
2023-08-14 35.29 35.75 34.95 35.54 0.0M
2023-08-11 34.64 35.60 34.28 35.30 0.0M
2023-08-10 34.63 35.00 34.14 34.70 0.0M
2023-08-09 35.56 35.73 34.40 34.61 0.0M
2023-08-08 35.22 35.78 35.01 35.40 0.0M
2023-08-07 35.26 35.61 35.15 35.18 0.0M
2023-08-04 35.75 35.85 35.12 35.20 0.0M
2023-08-03 35.05 35.79 34.51 35.68 0.1M
2023-08-02 35.80 35.80 35.11 35.29 0.1M
2023-08-01 36.16 36.22 35.83 35.99 0.1M
2023-07-31 35.52 36.30 35.35 36.08 0.1M
2023-07-28 34.65 36.89 34.57 35.78 0.3M
2023-07-27 31.96 35.57 31.96 34.66 0.7M
2023-07-26 31.29 31.50 30.85 31.09 0.0M
2023-07-25 30.99 31.38 30.60 31.29 0.0M
2023-07-24 31.79 31.94 30.81 31.05 0.1M
2023-07-21 30.26 31.89 30.25 31.70 0.2M
2023-07-20 31.31 31.34 30.10 30.34 0.1M
2023-07-19 31.37 31.49 31.09 31.22 0.0M
2023-07-18 30.96 31.32 30.70 31.31 0.1M
2023-07-17 30.73 30.99 30.22 30.99 0.0M
2023-07-14 30.30 31.05 30.25 30.50 0.1M
2023-07-13 29.95 30.76 29.81 30.55 0.1M
2023-07-12 28.80 30.05 28.63 29.69 0.2M
2023-07-11 29.10 29.39 28.29 28.59 0.1M
2023-07-10 28.86 28.92 28.08 28.85 0.0M
2023-07-07 28.05 28.91 27.52 28.62 0.1M
2023-07-06 28.86 29.00 27.86 28.12 0.1M
2023-07-05 30.89 30.99 28.85 29.09 0.2M
2023-07-04 31.37 31.42 30.18 31.09 0.1M
2023-07-03 31.05 31.77 30.76 31.11 0.1M
2023-06-30 30.24 31.33 30.10 30.93 0.1M
2023-06-29 28.93 30.50 28.93 30.24 0.1M
2023-06-28 28.50 28.64 28.05 28.51 0.0M
2023-06-27 28.84 28.98 27.78 28.61 0.0M
2023-06-26 29.12 29.54 28.08 28.75 0.1M
2023-06-23 29.67 29.73 28.95 29.29 0.0M
2023-06-22 29.31 29.89 29.07 29.63 0.0M
2023-06-21 29.77 29.96 29.31 29.36 0.0M
2023-06-20 29.78 30.29 29.43 29.69 0.0M
2023-06-19 30.08 30.27 29.55 29.79 0.0M
2023-06-16 30.47 30.59 30.17 30.29 0.0M
2023-06-15 30.64 31.18 29.99 30.50 0.1M
2023-06-14 31.42 31.67 30.36 30.98 0.1M
2023-06-13 31.48 31.93 31.41 31.50 0.1M
2023-06-12 30.66 31.42 30.61 31.26 0.1M
2023-06-09 30.43 30.86 30.36 30.50 0.1M
2023-06-08 29.81 30.48 29.45 30.29 0.1M
2023-06-07 29.99 30.27 29.36 29.85 0.1M
2023-06-06 29.19 30.12 29.01 30.09 0.1M
2023-06-05 29.00 29.58 28.75 29.28 0.0M
2023-06-02 29.49 29.69 28.62 28.76 0.0M
2023-06-01 29.24 29.46 28.74 29.45 0.1M
2023-05-31 28.89 29.27 28.53 28.92 0.0M
2023-05-30 29.15 29.78 28.84 29.01 0.1M
2023-05-29 29.33 29.47 29.07 29.15 0.0M
2023-05-26 28.64 29.24 28.64 29.23 0.1M
2023-05-25 28.79 29.01 28.24 28.57 0.0M
2023-05-24 28.75 28.77 27.89 28.11 0.1M
2023-05-23 28.90 29.20 28.63 28.65 0.1M
2023-05-22 28.91 29.11 28.46 28.98 0.1M
2023-05-19 28.11 28.99 27.75 28.85 0.1M
2023-05-18 27.08 28.26 27.08 27.91 0.0M
2023-05-17 27.16 27.49 26.96 27.31 0.0M
2023-05-16 27.23 27.52 27.05 27.32 0.0M
2023-05-15 27.14 27.19 26.85 27.19 0.0M
2023-05-12 27.10 27.12 26.70 27.01 0.0M
2023-05-11 27.49 27.72 26.86 26.96 0.0M
2023-05-10 27.14 27.47 26.75 27.42 0.0M
2023-05-09 26.87 27.09 26.71 27.09 0.0M
2023-05-08 27.19 27.37 26.62 26.87 0.1M
2023-05-05 26.99 27.27 26.80 27.20 0.1M
2023-05-04 26.16 26.99 25.98 26.96 0.1M
2023-05-03 26.00 26.14 25.55 26.00 0.1M
2023-05-02 25.71 26.19 25.62 25.92 0.1M
2023-04-28 25.33 26.20 25.16 25.85 0.2M
2023-04-27 26.78 26.80 24.45 25.33 0.5M
2023-04-26 27.52 27.71 26.60 27.58 0.1M
2023-04-25 28.24 28.24 27.41 27.41 0.1M
2023-04-24 27.91 28.60 27.70 28.32 0.0M
2023-04-21 28.21 28.50 27.71 28.10 0.1M
2023-04-20 28.68 28.79 28.20 28.33 0.1M
2023-04-19 29.19 29.20 28.31 28.61 0.1M
2023-04-18 28.66 29.38 28.66 29.07 0.1M
2023-04-17 29.39 29.39 28.45 28.79 0.1M
2023-04-14 29.21 29.61 29.01 29.41 0.1M
2023-04-13 29.87 30.01 28.18 29.40 0.1M
2023-04-12 31.09 31.09 29.84 30.01 0.1M
2023-04-11 30.99 31.41 30.81 31.00 0.0M
2023-04-06 30.39 30.94 30.24 30.76 0.0M
2023-04-05 30.21 30.75 30.21 30.45 0.0M
2023-04-04 30.78 30.98 30.27 30.33 0.0M
2023-04-03 30.80 31.20 30.58 30.82 0.1M
2023-03-31 31.67 31.70 30.51 30.90 0.1M
2023-03-30 30.90 31.80 30.87 31.64 0.1M
2023-03-29 29.84 30.99 29.30 30.94 0.2M
2023-03-28 29.98 30.01 29.30 29.75 0.1M
2023-03-27 29.44 29.97 29.23 29.77 0.1M
2023-03-24 29.11 29.74 28.78 29.20 0.1M
2023-03-23 28.16 29.58 28.16 29.06 0.2M
2023-03-22 28.50 28.73 28.06 28.06 0.0M
2023-03-21 28.53 28.93 28.49 28.77 0.1M
2023-03-20 27.50 28.54 27.26 28.54 0.1M
2023-03-17 28.04 28.61 27.70 27.84 0.0M
2023-03-16 27.56 28.17 27.20 28.03 0.0M
2023-03-15 28.19 28.26 27.00 27.53 0.1M
2023-03-14 27.10 28.29 26.92 28.11 0.1M
2023-03-13 28.03 28.16 25.94 27.00 0.2M
2023-03-10 27.46 28.27 27.31 27.66 0.1M
2023-03-09 29.27 29.27 27.41 27.50 0.2M
2023-03-08 28.59 29.34 28.30 29.28 0.1M
2023-03-07 29.17 29.39 28.50 28.66 0.1M
2023-03-06 29.11 29.43 28.67 29.15 0.1M
2023-03-03 28.00 29.02 27.81 28.99 0.2M
2023-03-02 29.72 29.75 27.03 28.20 0.4M
2023-03-01 29.39 30.69 29.39 29.72 0.3M
2023-02-28 26.95 29.53 26.81 29.17 0.5M
2023-02-27 25.15 26.30 24.39 26.25 0.1M
2023-02-24 25.72 25.90 25.02 25.13 0.1M
2023-02-23 25.54 25.87 25.26 25.78 0.1M
2023-02-22 25.23 25.54 25.09 25.39 0.0M
2023-02-21 25.59 25.80 25.19 25.19 0.0M
2023-02-20 25.91 26.30 25.20 25.47 0.0M
2023-02-17 25.34 26.04 25.17 25.80 0.1M
2023-02-16 25.36 25.70 25.16 25.25 0.0M
2023-02-15 25.61 25.61 25.12 25.36 0.0M
2023-02-14 25.72 25.85 25.40 25.80 0.0M
2023-02-13 24.80 25.99 24.57 25.82 0.1M
2023-02-10 25.94 25.94 24.71 24.95 0.1M
2023-02-09 25.35 26.48 25.35 25.90 0.1M
2023-02-08 26.52 26.69 25.21 25.49 0.2M
2023-02-07 27.19 27.34 25.89 26.57 0.2M
2023-02-06 27.49 27.49 26.78 27.18 0.1M
2023-02-03 28.05 28.20 27.12 27.43 0.1M
2023-02-02 27.86 28.75 27.86 28.04 0.1M
2023-02-01 27.01 27.91 26.98 27.81 0.1M
2023-01-31 27.01 27.40 26.80 27.00 0.1M
2023-01-30 28.06 28.20 26.87 27.06 0.2M
2023-01-27 28.03 28.65 27.81 28.16 0.1M
2023-01-26 28.53 29.02 27.90 28.09 0.2M
2023-01-25 29.75 30.20 27.95 28.56 0.3M
2023-01-24 30.45 31.38 30.45 31.38 0.1M
2023-01-23 29.59 30.50 29.51 30.50 0.1M
2023-01-20 29.13 29.60 28.70 29.60 0.1M
2023-01-19 29.15 30.13 28.71 28.99 0.1M
2023-01-18 28.80 29.50 28.80 29.20 0.1M
2023-01-17 28.51 28.90 28.01 28.71 0.1M
2023-01-16 28.76 29.15 28.00 28.40 0.1M
2023-01-13 28.52 28.64 28.25 28.60 0.1M
2023-01-12 28.84 29.24 27.86 28.47 0.1M
2023-01-11 28.41 29.90 28.34 29.08 0.1M
2023-01-10 28.96 29.05 27.64 28.31 0.1M
2023-01-09 29.19 29.32 28.49 28.91 0.1M
2023-01-06 28.32 28.94 27.90 28.93 0.1M
2023-01-05 27.50 28.28 26.88 28.24 0.1M
2023-01-04 27.73 27.80 26.75 27.76 0.0M
2023-01-03 27.39 28.00 27.26 27.62 0.0M
2023-01-02 26.75 27.55 26.71 27.39 0.0M