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
2024-12-30 16.15 16.15 16.15 16.15 0.0M
2024-12-27 15.44 15.44 15.44 15.44 0.0M
2024-12-26 15.87 15.87 15.87 15.87 0.0M
2024-12-23 30.12 31.40 30.12 31.40 0.0M
2024-12-20 30.18 30.18 30.18 30.18 0.0M
2024-12-18 15.97 15.97 15.97 15.97 0.0M
2024-12-16 15.50 15.50 15.50 15.50 0.0M
2024-12-13 16.05 16.05 15.70 15.78 0.0M
2024-12-11 32.10 32.10 32.10 32.10 0.0M
2024-12-10 32.15 32.15 32.15 32.15 0.0M
2024-12-09 33.41 33.41 33.41 33.41 0.0M
2024-12-04 30.49 30.49 30.49 30.49 0.0M
2024-12-03 14.00 14.59 14.00 14.59 0.0M
2024-12-02 14.49 14.49 14.49 14.49 0.0M
2024-11-29 14.23 14.50 13.85 14.50 0.1M
2024-11-27 14.30 14.30 14.00 14.00 0.0M
2024-11-25 14.33 14.50 14.33 14.50 0.0M
2024-11-22 27.75 27.75 27.75 27.75 0.0M
2024-11-21 27.00 27.00 27.00 27.00 0.0M
2024-11-15 29.49 29.49 29.49 29.49 0.0M
2024-11-14 29.94 29.94 28.76 28.76 0.0M
2024-11-13 28.70 28.70 28.70 28.70 0.0M
2024-11-11 29.60 29.60 29.60 29.60 0.0M
2024-11-07 15.60 16.01 15.60 16.01 0.0M
2024-11-06 15.56 15.60 15.56 15.60 0.0M
2024-11-05 16.65 16.65 16.65 16.65 0.0M
2024-11-04 15.31 16.45 15.31 16.45 0.0M
2024-11-01 15.70 15.70 15.70 15.70 0.0M
2024-10-31 15.67 15.70 15.67 15.70 0.0M
2024-10-30 15.46 16.57 15.46 16.57 0.0M
2024-10-29 15.74 16.65 15.36 16.60 0.0M
2024-10-28 16.30 16.30 15.87 15.95 0.0M
2024-10-24 15.74 15.80 15.74 15.80 0.0M
2024-10-23 16.40 16.40 15.74 15.74 0.0M
2024-10-18 32.40 32.40 32.00 32.00 0.0M
2024-10-17 31.75 31.75 31.75 31.75 0.0M
2024-10-16 32.05 32.25 32.05 32.25 0.0M
2024-10-15 31.71 32.00 31.50 31.50 0.0M
2024-10-14 16.53 16.53 16.03 16.20 0.0M
2024-10-11 16.23 16.36 16.23 16.36 0.0M
2024-10-10 16.00 16.49 16.00 16.05 0.0M
2024-10-09 16.40 16.40 16.40 16.40 0.0M
2024-10-08 16.61 16.61 16.61 16.61 0.0M
2024-10-07 17.00 17.00 17.00 17.00 0.0M
2024-10-04 17.61 17.61 17.61 17.61 0.0M
2024-10-03 34.50 34.50 34.50 34.50 0.0M
2024-10-02 33.69 33.69 33.69 33.69 0.0M
2024-09-30 36.50 36.50 36.50 36.50 0.0M
2024-09-27 18.25 18.25 17.85 17.94 0.0M
2024-09-26 18.68 18.68 18.09 18.09 0.0M
2024-09-25 17.74 17.74 17.60 17.60 0.0M
2024-09-24 17.69 17.69 17.69 17.69 0.0M
2024-09-23 17.53 17.70 17.04 17.68 0.0M
2024-09-20 17.50 17.86 17.20 17.40 0.0M
2024-09-19 17.90 18.71 17.90 18.07 0.0M
2024-09-18 37.00 37.00 36.10 36.10 0.0M
2024-09-13 36.10 36.10 36.10 36.10 0.0M
2024-08-15 42.00 42.00 42.00 42.00 0.0M
2024-08-13 39.00 39.00 39.00 39.00 0.0M
2024-07-25 42.00 42.00 42.00 42.00 0.0M
2024-07-19 46.50 46.50 46.50 46.50 0.0M
2024-07-18 47.20 47.20 47.20 47.20 0.0M
2024-07-08 47.40 47.40 47.40 47.40 0.0M
2024-07-05 48.78 48.78 48.78 48.78 0.0M
2024-06-28 38.40 38.40 38.40 38.40 0.0M
2024-06-21 40.00 40.00 40.00 40.00 0.0M
2024-06-20 41.92 41.92 41.92 41.92 0.0M
2024-06-18 44.00 44.00 44.00 44.00 0.0M
2024-06-14 45.00 45.00 45.00 45.00 0.0M
2024-06-06 50.00 50.00 50.00 50.00 0.0M
2024-05-31 47.01 47.01 47.01 47.01 0.0M
2024-05-29 47.89 47.89 46.56 46.56 0.0M
2024-05-28 49.94 49.94 49.94 49.94 0.0M
2024-05-23 50.13 50.13 50.13 50.13 0.0M
2024-05-17 50.99 50.99 50.99 50.99 0.0M
2024-05-09 47.55 47.55 47.55 47.55 0.0M
2024-04-19 45.50 45.50 45.50 45.50 0.0M
2024-04-05 49.35 49.35 49.35 49.35 0.0M
2024-03-27 54.00 54.00 54.00 54.00 0.0M
2024-03-26 54.70 54.70 54.70 54.70 0.0M
2024-03-21 56.74 56.74 56.74 56.74 0.0M
2024-03-19 55.80 55.80 55.80 55.80 0.0M
2024-03-15 54.53 54.53 54.53 54.53 0.0M
2024-03-14 57.50 57.50 55.83 55.83 0.0M
2024-03-07 59.39 59.39 59.39 59.39 0.0M
2024-03-06 60.63 60.63 60.63 60.63 0.0M
2024-03-05 60.74 60.80 60.74 60.80 0.0M
2024-03-04 60.92 63.80 60.92 61.80 0.0M
2024-02-16 75.89 75.89 75.89 75.89 0.0M
2024-02-07 72.00 72.00 72.00 72.00 0.0M
2024-01-22 79.25 79.25 79.25 79.25 0.0M
2024-01-04 75.23 75.23 75.23 75.23 0.0M
2024-01-03 77.69 77.69 77.69 77.69 0.0M