Aixtron ADR

AIIXY
🏛️ usa →
34.75
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
2025-09-29 35.25 35.25 34.75 34.75 0.0M
2025-09-25 35.50 36.13 35.50 36.13 0.0M
2025-09-22 34.00 34.00 34.00 34.00 0.0M
2025-09-19 16.16 16.16 16.16 16.16 0.0M
2025-09-17 15.00 15.20 14.60 14.60 0.0M
2025-09-16 15.00 15.00 15.00 15.00 0.0M
2025-09-10 14.70 14.70 14.14 14.28 0.0M
2025-09-09 15.01 15.01 14.83 14.83 0.0M
2025-09-05 13.90 13.90 13.90 13.90 0.0M
2025-09-02 14.01 14.06 13.91 13.91 0.0M
2025-08-29 14.46 14.46 14.46 14.46 0.0M
2025-08-28 15.25 15.25 15.25 15.25 0.0M
2025-08-27 30.20 30.20 30.20 30.20 0.0M
2025-08-25 31.28 31.28 31.28 31.28 0.0M
2025-08-22 30.20 30.20 30.20 30.20 0.0M
2025-08-21 30.06 30.06 30.06 30.06 0.0M
2025-08-19 15.50 15.50 15.30 15.30 0.0M
2025-08-18 15.19 15.19 15.19 15.19 0.0M
2025-08-15 15.66 15.75 15.16 15.43 0.0M
2025-08-13 16.03 16.03 15.63 15.63 0.0M
2025-08-12 31.97 31.97 31.97 31.97 0.0M
2025-08-08 33.55 33.55 33.55 33.55 0.0M
2025-07-31 35.12 35.12 33.80 33.80 0.0M
2025-07-30 35.60 35.60 35.60 35.60 0.0M
2025-07-25 37.00 37.00 37.00 37.00 0.0M
2025-07-18 39.72 39.72 39.72 39.72 0.0M
2025-07-17 18.61 19.20 18.61 19.20 0.0M
2025-07-15 18.69 18.69 18.41 18.41 0.0M
2025-07-11 19.00 19.22 18.97 19.22 0.0M
2025-07-10 18.43 19.40 18.43 19.01 0.0M
2025-07-08 37.70 37.70 37.70 37.70 0.0M
2025-07-03 38.81 38.81 38.81 38.81 0.0M
2025-07-02 37.00 37.00 37.00 37.00 0.0M
2025-07-01 37.00 37.00 37.00 37.00 0.0M
2025-06-24 34.02 34.02 34.02 34.02 0.0M
2025-06-17 32.99 32.99 32.99 32.99 0.0M
2025-06-16 16.20 16.20 16.20 16.20 0.0M
2025-06-13 15.00 15.70 15.00 15.70 0.0M
2025-06-12 16.10 16.10 16.10 16.10 0.1M
2025-06-11 16.00 16.45 16.00 16.25 0.1M
2025-06-09 14.50 14.50 14.50 14.50 0.0M
2025-06-04 13.99 13.99 13.99 13.99 0.0M
2025-06-02 13.62 13.62 13.62 13.62 0.0M
2025-05-29 14.36 14.36 14.36 14.36 0.0M
2025-05-27 13.80 13.80 13.79 13.79 0.0M
2025-05-23 28.20 28.20 28.20 28.20 0.0M
2025-05-20 28.95 28.95 28.95 28.95 0.0M
2025-05-19 27.28 27.28 27.28 27.28 0.0M
2025-05-16 14.44 14.44 14.44 14.44 0.0M
2025-05-14 14.81 14.81 14.81 14.81 0.0M
2025-05-12 15.61 15.61 15.61 15.61 0.0M
2025-05-09 14.92 14.92 14.92 14.92 0.0M
2025-05-08 14.05 14.05 14.05 14.05 0.0M
2025-05-06 15.00 15.00 15.00 15.00 0.0M
2025-05-05 14.85 15.25 14.45 15.00 0.0M
2025-04-30 13.25 13.25 13.25 13.25 0.0M
2025-04-29 12.88 12.88 12.88 12.88 0.0M
2025-04-23 24.20 24.20 24.20 24.20 0.0M
2025-04-22 23.78 23.78 23.78 23.78 0.0M
2025-04-15 23.79 23.79 23.79 23.79 0.0M
2025-04-09 9.93 11.48 9.87 11.48 0.1M
2025-04-07 21.45 21.45 21.45 21.45 0.0M
2025-03-31 22.11 22.11 22.11 22.11 0.0M
2025-03-26 24.54 24.54 24.54 24.54 0.0M
2025-03-19 26.86 26.86 26.86 26.86 0.0M
2025-03-18 13.33 13.33 13.33 13.33 0.0M
2025-03-17 13.00 13.00 13.00 13.00 0.0M
2025-03-14 12.60 12.75 12.50 12.50 0.0M
2025-03-11 13.02 13.02 13.02 13.02 0.0M
2025-03-10 26.32 26.32 25.41 25.41 0.0M
2025-03-05 25.25 25.25 25.25 25.25 0.0M
2025-03-03 25.00 25.00 25.00 25.00 0.0M
2025-02-27 24.90 24.90 24.57 24.57 0.0M
2025-02-24 28.30 28.31 28.00 28.00 0.0M
2025-02-20 28.23 28.55 28.23 28.55 0.0M
2025-02-19 14.59 14.59 14.59 14.59 0.0M
2025-02-18 14.64 14.64 14.64 14.64 0.0M
2025-02-14 14.19 14.19 14.19 14.19 0.0M
2025-02-13 14.01 14.41 14.01 14.28 0.0M
2025-02-12 13.23 13.23 13.19 13.19 0.0M
2025-02-10 14.00 14.00 13.75 13.86 0.0M
2025-02-07 14.00 14.00 14.00 14.00 0.0M
2025-02-06 14.10 14.10 13.43 13.89 0.0M
2025-02-05 14.30 14.47 14.29 14.47 0.0M
2025-02-04 14.04 14.13 13.87 13.97 0.0M
2025-02-03 13.66 13.66 13.66 13.66 0.0M
2025-01-31 13.99 14.03 13.99 14.03 0.0M
2025-01-30 13.70 13.70 13.70 13.70 0.0M
2025-01-29 27.80 27.80 27.80 27.80 0.0M
2025-01-22 30.66 30.66 30.66 30.66 0.0M
2025-01-21 29.38 30.05 29.38 30.05 0.0M
2025-01-17 29.94 29.94 29.38 29.38 0.0M
2025-01-16 30.55 30.55 30.55 30.55 0.0M
2025-01-13 14.57 14.71 14.50 14.71 0.0M
2025-01-10 15.88 15.99 15.88 15.99 0.0M
2025-01-08 16.35 16.35 15.88 15.88 0.0M
2025-01-07 16.35 16.35 16.35 16.35 0.0M
2025-01-06 15.90 15.90 15.90 15.90 0.0M
2025-01-02 15.31 15.31 15.31 15.31 0.0M