Aixtron SE (PK) (AIIXY)
USOTC
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 | 0 | 23.785 | 23.785 | 23.785 | 149 | 23.785 | DR |
| 4 | -0.755 | -3.07660961695 | 24.54 | 24.54 | 21.4485 | 553 | 22.23515958 | DR |
| 12 | -4.015 | -14.4424460432 | 27.8 | 28.55 | 21.4485 | 501 | 25.48501121 | DR |
| 26 | -7.965 | -25.0866141732 | 31.75 | 33.41 | 21.4485 | 539 | 28.27448591 | DR |
| 52 | -21.715 | -47.7252747253 | 45.5 | 50.99 | 21.4485 | 389 | 32.61735237 | DR |
| 156 | -22.715 | -48.8494623656 | 46.5 | 79.92 | 21.4485 | 393 | 48.67198279 | DR |
| 260 | -15.785 | -39.891331817 | 39.57 | 79.92 | 21.4485 | 375 | 48.2814626 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925160 | 23.785 | 0 | 0.00 | 23.785 | 23.785 | 23.785 | 0 |
| 1744838760 | 23.785 | 0 | 0.00 | 23.785 | 23.785 | 23.785 | 0 |
| 1744752360 | 23.785 | 2.34 | 10.89 | 23.785 | 23.785 | 23.785 | 149 |
| 1744666020 | 21.4485 | 0 | 0.00 | 21.4485 | 21.4485 | 21.4485 | 0 |
| 1744406820 | 21.4485 | 0 | 0.00 | 21.4485 | 21.4485 | 21.4485 | 0 |
| 1744320420 | 21.4485 | 0 | 0.00 | 21.4485 | 21.4485 | 21.4485 | 0 |
| 1744234020 | 21.4485 | 0 | 0.00 | 21.4485 | 21.4485 | 21.4485 | 0 |
| 1744147620 | 21.4485 | 0 | 0.00 | 21.4485 | 21.4485 | 21.4485 | 0 |
| 1744061220 | 21.4485 | -0.66 | -2.97 | 21.4485 | 21.4485 | 21.4485 | 1278 |
| 1743801780 | 22.105 | 0 | 0.00 | 22.105 | 22.105 | 22.105 | 0 |
| 1743715380 | 22.105 | 0 | 0.00 | 22.105 | 22.105 | 22.105 | 0 |
| 1743628980 | 22.105 | 0 | 0.00 | 22.105 | 22.105 | 22.105 | 0 |
| 1743542580 | 22.105 | 0 | 0.00 | 22.105 | 22.105 | 22.105 | 0 |
| 1743456180 | 22.105 | -2.44 | -9.92 | 22.105 | 22.105 | 22.105 | 425 |
| 1743197340 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1743110940 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1743024540 | 24.54 | -2.32 | -8.64 | 24.54 | 24.54 | 24.54 | 360 |
| 1742937600 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1742851200 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1742592000 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1742505600 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1742419200 | 26.86 | 1.45 | 5.71 | 26.86 | 26.86 | 26.86 | 185 |
| 1742333400 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1742246400 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1741987200 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1741900800 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1741814400 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1741728000 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1741641600 | 25.41 | 0.16 | 0.63 | 26.315 | 26.315 | 25.41 | 900 |
| 1741386240 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741299840 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1741213440 | 25.25 | 0.25 | 1.00 | 25.25 | 25.25 | 25.25 | 100 |
| 1741127160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741040760 | 25 | 0.43 | 1.75 | 25 | 25 | 25 | 300 |
| 1740781740 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1740695340 | 24.57 | -3.43 | -12.25 | 24.9 | 24.9 | 24.57 | 237 |
| 1740608400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740522000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740435600 | 28 | -0.55 | -1.93 | 28.3 | 28.31 | 28 | 700 |
| 1740176880 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1740090480 | 28.55 | 0.75 | 2.70 | 28.23 | 28.55 | 28.23 | 1700 |
| 1740004140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739917740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739572140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739485740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739399340 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739312940 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739226540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738967340 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738880940 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738794540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738708140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738621740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738362540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738276140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1738189740 | 27.8 | -2.86 | -9.33 | 27.8 | 27.8 | 27.8 | 180 |
| 1738103040 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1738016640 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737757440 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737671040 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1737584640 | 30.66 | 0.61 | 2.03 | 30.66 | 30.66 | 30.66 | 150 |
| 1737498540 | 30.05 | 0.68 | 2.30 | 29.38 | 30.05 | 29.38 | 1190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
