Aixtron SE (AIXA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 12.665 | -0.2 | -1.55 | 12.805 | 12.98 | 12.255 | 243988 |
| 1741296420 | 12.865 | 0.7 | 5.75 | 12.345 | 12.975 | 12.205 | 351323 |
| 1741210020 | 12.165 | 0.51 | 4.42 | 11.645 | 12.355 | 11.3 | 307668 |
| 1741123620 | 11.65 | 0.14 | 1.22 | 11.6 | 11.785 | 11.12 | 332086 |
| 1741037220 | 11.51 | -0.65 | -5.35 | 12.27 | 12.395 | 11.5 | 388729 |
| 1740778020 | 12.16 | 0.41 | 3.49 | 11.62 | 12.29 | 11.2 | 633453 |
| 1740691620 | 11.75 | -2.54 | -17.77 | 14.1 | 14.3 | 11.115 | 1876152 |
| 1740605220 | 14.29 | 0.34 | 2.47 | 13.96 | 14.51 | 13.93 | 251385 |
| 1740518820 | 13.945 | -0.02 | -0.14 | 14.095 | 14.375 | 13.85 | 135389 |
| 1740432420 | 13.965 | 0.37 | 2.68 | 13.92 | 14.13 | 13.75 | 119573 |
| 1740173220 | 13.6 | -0.2 | -1.45 | 13.8 | 14.15 | 13.515 | 132214 |
| 1740086820 | 13.8 | -0.35 | -2.44 | 13.9 | 14.1 | 13.65 | 83105 |
| 1740000420 | 14.145 | -0.12 | -0.81 | 14.1 | 14.45 | 13.84 | 171164 |
| 1739914020 | 14.26 | 0.7 | 5.12 | 13.535 | 14.265 | 13.395 | 328307 |
| 1739827620 | 13.565 | -0.03 | -0.22 | 13.505 | 13.745 | 13.28 | 145264 |
| 1739568420 | 13.595 | 0.03 | 0.22 | 13.57 | 13.8 | 13.365 | 177027 |
| 1739482020 | 13.565 | 0.27 | 2.03 | 13.42 | 13.665 | 13.4 | 202013 |
| 1739395620 | 13.295 | -0.41 | -2.96 | 13.65 | 13.725 | 13.125 | 184481 |
| 1739309220 | 13.7 | 0.17 | 1.26 | 13.565 | 13.75 | 13.305 | 153905 |
| 1739222820 | 13.53 | 0.16 | 1.23 | 13.4 | 13.57 | 13.205 | 128656 |
| 1738963620 | 13.365 | -0.03 | -0.19 | 13.395 | 13.55 | 13.2 | 132270 |
| 1738877220 | 13.39 | -0.39 | -2.83 | 13.8 | 13.875 | 13.205 | 217193 |
| 1738790820 | 13.78 | 0.34 | 2.57 | 13.305 | 13.78 | 13.2 | 179222 |
| 1738704420 | 13.435 | 0.47 | 3.63 | 13.095 | 13.45 | 12.98 | 185847 |
| 1738618020 | 12.965 | -0.43 | -3.21 | 13.245 | 13.34 | 12.88 | 197111 |
| 1738358820 | 13.395 | -0.11 | -0.81 | 13.45 | 13.88 | 13.395 | 97640 |
| 1738272420 | 13.505 | 0.21 | 1.54 | 13.295 | 13.705 | 13.2 | 119673 |
| 1738186020 | 13.3 | 0.18 | 1.37 | 13.33 | 13.565 | 13.215 | 156099 |
| 1738099620 | 13.12 | -0.08 | -0.61 | 13.25 | 13.51 | 13.03 | 190678 |
| 1738013220 | 13.2 | -0.62 | -4.49 | 13.5 | 13.79 | 12.725 | 436054 |
| 1737754020 | 13.82 | -0.06 | -0.40 | 13.895 | 14 | 13.675 | 107781 |
| 1737667620 | 13.875 | -0.43 | -3.01 | 14.145 | 14.275 | 13.715 | 196295 |
| 1737581220 | 14.305 | 0.28 | 2.00 | 14.015 | 14.46 | 14.015 | 111631 |
| 1737494820 | 14.025 | 0.12 | 0.83 | 13.925 | 14.125 | 13.84 | 60709 |
| 1737408420 | 13.91 | -0.25 | -1.73 | 14.175 | 14.245 | 13.9 | 116856 |
| 1737149220 | 14.155 | 0.07 | 0.50 | 14.105 | 14.375 | 14.02 | 67938 |
| 1737062820 | 14.085 | -0.32 | -2.19 | 14.49 | 14.75 | 13.98 | 115858 |
| 1736976420 | 14.4 | 0.47 | 3.34 | 13.805 | 14.465 | 13.665 | 136542 |
| 1736890020 | 13.935 | -0.06 | -0.39 | 14.08 | 14.33 | 13.82 | 127502 |
| 1736803620 | 13.99 | -1.12 | -7.41 | 15.015 | 15.045 | 13.735 | 333873 |
| 1736544420 | 15.11 | -0.15 | -0.98 | 15.21 | 15.45 | 15.005 | 69610 |
| 1736458020 | 15.26 | -0.12 | -0.75 | 15.255 | 15.41 | 15.05 | 69044 |
| 1736371620 | 15.375 | -0.32 | -2.04 | 15.67 | 15.82 | 15.25 | 77302 |
| 1736285220 | 15.695 | 0.57 | 3.73 | 15.13 | 15.945 | 15.01 | 225965 |
| 1736198820 | 15.13 | 0.46 | 3.10 | 14.705 | 15.69 | 14.585 | 223084 |
| 1735939620 | 14.675 | -0.22 | -1.44 | 14.77 | 14.88 | 14.475 | 103192 |
| 1735853220 | 14.89 | -0.25 | -1.62 | 15.345 | 15.345 | 14.69 | 74125 |
| 1735594020 | 15.135 | -0.18 | -1.18 | 15.305 | 15.375 | 15.085 | 67861 |
| 1735334820 | 15.315 | 0.06 | 0.43 | 15.295 | 15.42 | 15.12 | 115960 |
| 1734989220 | 15.25 | 1.09 | 7.66 | 14.29 | 15.32 | 14.155 | 154580 |
| 1734730020 | 14.165 | -0.01 | -0.04 | 14.1 | 14.34 | 13.8 | 137048 |
| 1734643620 | 14.17 | -0.85 | -5.63 | 14.9 | 15.02 | 13.985 | 218942 |
| 1734557220 | 15.015 | 0.24 | 1.62 | 14.895 | 15.345 | 14.73 | 126240 |
| 1734470820 | 14.775 | 0.08 | 0.51 | 14.705 | 15.135 | 14.5 | 79532 |
| 1734384420 | 14.7 | -0.28 | -1.87 | 14.945 | 14.945 | 14.4 | 86112 |
| 1734125220 | 14.98 | 0.09 | 0.60 | 14.89 | 15.1 | 14.805 | 150502 |
| 1734038820 | 14.89 | -0.45 | -2.90 | 15.255 | 15.335 | 14.785 | 181495 |
| 1733952420 | 15.335 | 0.09 | 0.56 | 15.3 | 15.475 | 15.025 | 122026 |
| 1733866020 | 15.25 | 0.11 | 0.69 | 15.215 | 15.51 | 15 | 144920 |
| 1733779620 | 15.145 | 0.21 | 1.37 | 14.935 | 15.37 | 14.88 | 236594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
