Aixtron SE (1AIXA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.628 | -6.36013773547 | 9.874 | 9.874 | 8.75 | 278 | 9.62290996 | DE |
| 4 | -2.474 | -21.1092150171 | 11.72 | 12.45 | 8.75 | 304 | 11.22258936 | DE |
| 12 | -4.864 | -34.4720056697 | 14.11 | 14.41 | 8.75 | 427 | 12.6679259 | DE |
| 26 | -5.574 | -37.6113360324 | 14.82 | 15.475 | 8.75 | 319 | 13.24373845 | DE |
| 52 | -12.934 | -58.3137962128 | 22.18 | 23.92 | 8.75 | 244 | 14.70214855 | DE |
| 156 | -29.384 | -76.0652342739 | 38.63 | 38.63 | 8.75 | 232 | 16.33818919 | DE |
| 260 | -29.384 | -76.0652342739 | 38.63 | 38.63 | 8.75 | 232 | 16.33818919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744214100 | 9.712 | 0 | 0.00 | 9.712 | 9.712 | 9.712 | 0 |
| 1744127700 | 9.712 | 0.96 | 10.99 | 9.712 | 9.712 | 9.712 | 57 |
| 1744041300 | 8.75 | -1 | -10.22 | 8.75 | 8.75 | 8.75 | 101 |
| 1743782100 | 9.746 | 0 | 0.00 | 9.746 | 9.746 | 9.746 | 0 |
| 1743695700 | 9.746 | -1.59 | -14.02 | 9.874 | 9.874 | 9.734 | 675 |
| 1743612900 | 11.335 | 0 | 0.00 | 11.335 | 11.335 | 11.335 | 0 |
| 1743526500 | 11.335 | 0 | 0.00 | 11.335 | 11.335 | 11.335 | 0 |
| 1743440100 | 11.335 | 0 | 0.00 | 11.335 | 11.335 | 11.335 | 0 |
| 1743180900 | 11.335 | 0 | 0.00 | 11.335 | 11.335 | 11.335 | 0 |
| 1743094500 | 11.335 | -0.18 | -1.56 | 11.39 | 11.39 | 11.335 | 435 |
| 1743008100 | 11.515 | -0.21 | -1.79 | 11.515 | 11.515 | 11.515 | 35 |
| 1742921700 | 11.725 | 0.07 | 0.64 | 11.725 | 11.725 | 11.725 | 500 |
| 1742835300 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1742576100 | 11.65 | -0.39 | -3.20 | 11.71 | 11.71 | 11.65 | 890 |
| 1742489700 | 12.035 | -0.42 | -3.33 | 12.035 | 12.035 | 12.035 | 10 |
| 1742403300 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1742316900 | 12.45 | 0.51 | 4.27 | 12.45 | 12.45 | 12.45 | 340 |
| 1742230500 | 11.94 | 0.34 | 2.93 | 11.94 | 11.94 | 11.94 | 300 |
| 1741971300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1741884900 | 11.6 | -0.33 | -2.73 | 11.72 | 11.72 | 11.6 | 3 |
| 1741798500 | 11.925 | 0 | 0.00 | 11.925 | 11.925 | 11.925 | 0 |
| 1741712100 | 11.925 | -0.6 | -4.75 | 11.945 | 11.945 | 11.925 | 375 |
| 1741625700 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1741366500 | 12.52 | 0.4 | 3.34 | 12.37 | 12.52 | 12.37 | 302 |
| 1741280100 | 12.115 | 0 | 0.00 | 12.115 | 12.115 | 12.115 | 0 |
| 1741193700 | 12.115 | 0.92 | 8.17 | 12.045 | 12.34 | 12.045 | 750 |
| 1741107300 | 11.2 | -0.5 | -4.27 | 11.31 | 11.31 | 11.16 | 500 |
| 1741020900 | 11.7 | 0.08 | 0.73 | 11.06 | 12.165 | 11.06 | 720 |
| 1740761700 | 11.615 | -0.9 | -7.15 | 11.5 | 11.615 | 11.345 | 588 |
| 1740675300 | 12.51 | -1.34 | -9.68 | 12.51 | 12.51 | 12.51 | 200 |
| 1740588900 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1740502500 | 13.85 | -0.11 | -0.75 | 13.85 | 13.85 | 13.85 | 9 |
| 1740416100 | 13.955 | 0.28 | 2.01 | 14 | 14 | 13.955 | 1291 |
| 1740156900 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1740070500 | 13.68 | -0.37 | -2.60 | 13.68 | 13.68 | 13.68 | 1000 |
| 1739984100 | 14.045 | 0.04 | 0.32 | 14.19 | 14.335 | 14.045 | 746 |
| 1739897700 | 14 | 0.59 | 4.40 | 13.4 | 14 | 13.4 | 916 |
| 1739811300 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
| 1739552100 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
| 1739465700 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
| 1739379300 | 13.41 | -0.07 | -0.48 | 13.41 | 13.41 | 13.41 | 250 |
| 1739292900 | 13.475 | 0.46 | 3.49 | 13.475 | 13.475 | 13.475 | 250 |
| 1739206500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1738947300 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1738860900 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1738774500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1738688100 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1738601700 | 13.02 | -0.36 | -2.69 | 13.09 | 13.09 | 13.02 | 112 |
| 1738342500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
| 1738256100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
| 1738169700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
| 1738083300 | 13.38 | -0.51 | -3.64 | 13.17 | 13.38 | 13.17 | 400 |
| 1737996900 | 13.885 | 0 | 0.00 | 13.885 | 13.885 | 13.885 | 0 |
| 1737737700 | 13.885 | -0.53 | -3.64 | 13.855 | 13.885 | 13.855 | 1000 |
| 1737651300 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
| 1737564900 | 14.41 | 0.28 | 1.98 | 14.25 | 14.41 | 14.25 | 247 |
| 1737478500 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1737392100 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1737132900 | 14.13 | 0.02 | 0.14 | 14.13 | 14.13 | 14.13 | 220 |
| 1737046500 | 14.11 | 0.02 | 0.14 | 14.11 | 14.11 | 14.11 | 30 |
| 1736960100 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1736873700 | 14.09 | 0.12 | 0.86 | 14.09 | 14.09 | 14.09 | 30 |
| 1736787300 | 13.97 | -0.83 | -5.61 | 15.08 | 15.08 | 13.97 | 317 |
| 1736492400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
