Aixtron SE (AIXA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -6.8174577891 | 15.695 | 16.015 | 14.305 | 217869 | 15.06471329 | DE |
| 4 | -1.32 | -8.27845719661 | 15.945 | 16.64 | 14.305 | 181433 | 15.69280953 | DE |
| 12 | -6.845 | -31.8816953889 | 21.47 | 21.95 | 13.905 | 162303 | 16.98688026 | DE |
| 26 | -7.365 | -33.4924965894 | 21.99 | 24.24 | 13.905 | 164836 | 19.46780454 | DE |
| 52 | -17.105 | -53.9079735266 | 31.73 | 39.65 | 13.905 | 142667 | 23.53281389 | DE |
| 156 | -6.635 | -31.2088428975 | 21.26 | 39.65 | 13.905 | 415118 | 24.40309884 | DE |
| 260 | 5.763 | 65.0304671632 | 8.862 | 39.65 | 6.01 | 585029 | 18.04775215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728591960 | 14.785 | 0.02 | 0.14 | 14.745 | 14.795 | 14.305 | 221597 |
| 1728505560 | 14.765 | -0.48 | -3.15 | 14.9 | 14.96 | 14.54 | 349307 |
| 1728419160 | 15.245 | -0.1 | -0.62 | 15.34 | 15.375 | 15 | 170584 |
| 1728332760 | 15.34 | -0.51 | -3.19 | 15.9 | 15.9 | 15.05 | 268330 |
| 1728073560 | 15.845 | 0.28 | 1.77 | 15.695 | 16.015 | 15.55 | 79527 |
| 1727987220 | 15.57 | -0.23 | -1.46 | 15.655 | 15.92 | 15.36 | 107600 |
| 1727900820 | 15.8 | 0.26 | 1.64 | 15.6 | 15.985 | 15.47 | 146806 |
| 1727814420 | 15.545 | -0.55 | -3.42 | 16.075 | 16.195 | 15.5 | 156981 |
| 1727728020 | 16.094999 | -0.01 | -0.06 | 16.094999 | 16.19 | 15.93 | 150031 |
| 1727468760 | 16.105 | -0.22 | -1.32 | 16.285 | 16.55 | 15.85 | 247858 |
| 1727382360 | 16.32 | 0.48 | 3.00 | 16.024999 | 16.64 | 16.024999 | 295564 |
| 1727295960 | 15.845 | 0.1 | 0.60 | 15.495 | 16.03 | 15.45 | 175322 |
| 1727209560 | 15.75 | 0.07 | 0.45 | 15.68 | 16.184999 | 15.575 | 119775 |
| 1727123160 | 15.68 | 0.17 | 1.10 | 15.685 | 15.86 | 15.35 | 116312 |
| 1726864020 | 15.51 | -0.58 | -3.57 | 16.04 | 16.085 | 15.365 | 174415 |
| 1726777560 | 16.085 | -0.11 | -0.65 | 16.415 | 16.45 | 16.024999 | 155044 |
| 1726691220 | 16.19 | -0.02 | -0.12 | 16.12 | 16.385 | 15.705 | 110931 |
| 1726604760 | 16.21 | 0.34 | 2.11 | 15.79 | 16.35 | 15.77 | 183549 |
| 1726518420 | 15.875 | -0.42 | -2.58 | 16.445 | 16.495 | 15.665 | 224729 |
| 1726259160 | 16.295 | 0.4 | 2.52 | 15.945 | 16.32 | 15.73 | 174401 |
| 1726172760 | 15.895 | 0.8 | 5.26 | 15.195 | 15.905 | 15.16 | 344039 |
| 1726086360 | 15.1 | -0.49 | -3.11 | 15.44 | 15.995 | 13.905 | 603876 |
| 1725999960 | 15.585 | 0.17 | 1.07 | 15.28 | 15.68 | 15.16 | 111529 |
| 1725913620 | 15.42 | 0.16 | 1.08 | 15.285 | 15.445 | 15.07 | 125176 |
| 1725654360 | 15.255 | -0.37 | -2.34 | 15.52 | 15.65 | 15.035 | 150309 |
| 1725567960 | 15.62 | 0.2 | 1.30 | 15.44 | 15.81 | 15.245 | 98476 |
| 1725481560 | 15.42 | -0.3 | -1.91 | 15.48 | 15.65 | 14.91 | 296966 |
| 1725395160 | 15.72 | -1.23 | -7.23 | 16.89 | 17.059999 | 15.605 | 364969 |
| 1725308760 | 16.945 | -0.43 | -2.47 | 17.3 | 17.45 | 16.805 | 109837 |
| 1725049560 | 17.375 | -0.13 | -0.71 | 17.595 | 17.645 | 17.175 | 99274 |
| 1724963160 | 17.5 | 0.41 | 2.40 | 16.989999 | 17.695 | 16.774999 | 184823 |
| 1724876760 | 17.09 | -0.2 | -1.13 | 17.305 | 17.41 | 16.905 | 137024 |
| 1724790420 | 17.285 | -0.01 | -0.06 | 17.21 | 17.559999 | 17.05 | 111445 |
| 1724704020 | 17.295 | -0.24 | -1.34 | 17.5 | 17.555 | 17.11 | 114326 |
| 1724444820 | 17.53 | -0.01 | -0.06 | 17.524999 | 17.63 | 16.96 | 225188 |
| 1724358420 | 17.54 | -0.82 | -4.47 | 18.149999 | 18.295 | 17.524999 | 290492 |
| 1724271960 | 18.36 | 0.02 | 0.14 | 18.35 | 18.585 | 18.1 | 42853 |
| 1724185560 | 18.335 | -0.56 | -2.99 | 18.91 | 19.3 | 18.125 | 104615 |
| 1724099220 | 18.899999 | -0.17 | -0.89 | 18.985 | 19.079999 | 18.805 | 60771 |
| 1723840020 | 19.07 | -0.06 | -0.29 | 19.079999 | 19.475 | 18.75 | 98781 |
| 1723753620 | 19.125 | 0.76 | 4.14 | 18.545 | 19.23 | 18.28 | 142718 |
| 1723667160 | 18.364999 | 0.27 | 1.52 | 18.145 | 18.59 | 17.91 | 115911 |
| 1723580760 | 18.09 | -0.41 | -2.22 | 18.485 | 18.489999 | 17.045 | 316739 |
| 1723494360 | 18.5 | -0.3 | -1.60 | 18.875 | 18.91 | 18.255 | 70984 |
| 1723235220 | 18.8 | -0.31 | -1.62 | 19.095 | 19.309999 | 18.51 | 57067 |
| 1723148820 | 19.11 | -0.09 | -0.47 | 19.315 | 19.489999 | 18.355 | 80813 |
| 1723062360 | 19.2 | -0.4 | -2.04 | 19.655 | 19.8 | 19.105 | 47833 |
| 1722975960 | 19.6 | 0.02 | 0.08 | 19.774999 | 20.09 | 19.235 | 61529 |
| 1722889620 | 19.585 | -0.36 | -1.78 | 19.399999 | 19.695 | 18.235 | 207436 |
| 1722630360 | 19.94 | -0.74 | -3.58 | 20.399999 | 20.44 | 19.399999 | 103940 |
| 1722544020 | 20.68 | -1.06 | -4.88 | 21.63 | 21.89 | 20.309999 | 139983 |
| 1722457560 | 21.74 | 0.47 | 2.21 | 21.5 | 21.95 | 21.2 | 112001 |
| 1722371220 | 21.27 | -0.18 | -0.84 | 21.44 | 21.72 | 21.059999 | 84848 |
| 1722284760 | 21.45 | 0.66 | 3.17 | 20.98 | 21.54 | 20.38 | 106507 |
| 1722025620 | 20.79 | 1.24 | 6.34 | 19.5 | 20.87 | 19.399999 | 108503 |
| 1721939160 | 19.55 | -0.57 | -2.83 | 20.17 | 20.44 | 19.01 | 204335 |
| 1721852820 | 20.12 | -0.58 | -2.80 | 20.68 | 20.75 | 19.875 | 107031 |
| 1721766420 | 20.7 | -0.67 | -3.14 | 21.21 | 21.5 | 20.55 | 83857 |
| 1721679960 | 21.37 | 0.82 | 3.99 | 20.53 | 21.37 | 20.35 | 99844 |
| 1721420760 | 20.55 | -0.95 | -4.42 | 21.47 | 21.47 | 20.2 | 182872 |
| 1721334360 | 21.5 | -0.04 | -0.19 | 21.72 | 21.97 | 21.21 | 117859 |
| 1721248020 | 21.54 | -0.33 | -1.51 | 21.89 | 22.04 | 21.38 | 142131 |
| 1721161560 | 21.87 | 0.64 | 3.01 | 21.48 | 22.22 | 21.38 | 229819 |
| 1721075160 | 21.23 | -0.02 | -0.09 | 21.239999 | 21.49 | 20.92 | 87011 |
| 1720815960 | 21.25 | -0.41 | -1.89 | 21.79 | 21.82 | 20.98 | 75666 |
| 1720729560 | 21.66 | -0.24 | -1.10 | 21.95 | 21.96 | 21.12 | 111362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
