AIXTRON SE Namen AKT (PK) (AIXXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1896 | 1.35428571429 | 14 | 14.41 | 13.19 | 2842 | 14.21268826 | CS |
| 4 | -0.3349 | -2.3057592344 | 14.5245 | 14.525 | 13.19 | 3264 | 14.15660683 | CS |
| 12 | 0.7496 | 5.57738095238 | 13.44 | 16.35 | 13.19 | 5661 | 14.67899877 | CS |
| 26 | -6.8104 | -32.4304761905 | 21 | 21 | 13.19 | 3936 | 15.76379821 | CS |
| 52 | -22.8904 | -61.7324703344 | 37.08 | 38.455 | 13.19 | 3396 | 19.1235827 | CS |
| 156 | -3.8904 | -21.517699115 | 18.08 | 42.65 | 13.19 | 2440 | 22.77631245 | CS |
| 260 | 1.9596 | 16.0228945217 | 12.23 | 42.65 | 8.07 | 1990 | 21.78691116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 14.1896 | -0.09 | -0.63 | 14.1896 | 14.1896 | 14.1896 | 340 |
| 1739485320 | 14.28 | 1.09 | 8.26 | 14.01 | 14.41 | 14.01 | 10110 |
| 1739398920 | 13.19 | -0.67 | -4.84 | 13.23 | 13.23 | 13.19 | 377 |
| 1739312400 | 13.8609 | 0 | 0.00 | 13.8609 | 13.8609 | 13.8609 | 0 |
| 1739226000 | 13.8609 | -0.14 | -0.99 | 14 | 14 | 13.75 | 775 |
| 1738967160 | 14 | 0.11 | 0.79 | 14 | 14 | 14 | 105 |
| 1738880400 | 13.8906 | -0.58 | -4.03 | 14.1 | 14.1 | 13.4301 | 2825 |
| 1738794000 | 14.474 | 0.51 | 3.64 | 14.3 | 14.474 | 14.29 | 12243 |
| 1738708080 | 13.965 | 0.31 | 2.23 | 14.04 | 14.13 | 13.872 | 15875 |
| 1738621740 | 13.66 | -0.37 | -2.60 | 13.66 | 13.66 | 13.66 | 285 |
| 1738362000 | 14.025 | 0.33 | 2.37 | 13.9925 | 14.025 | 13.9925 | 1734 |
| 1738276080 | 13.7 | 0.05 | 0.37 | 13.7 | 13.7 | 13.7 | 115 |
| 1738189740 | 13.65 | -0.2 | -1.44 | 13.66 | 13.66 | 13.62 | 800 |
| 1738103280 | 13.85 | -0.68 | -4.65 | 13.85 | 13.85 | 13.85 | 100 |
| 1738016640 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 0 |
| 1737757440 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 148 |
| 1737671280 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737584880 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737498480 | 14.5245 | 0 | 0.00 | 14.5245 | 14.5245 | 14.5245 | 0 |
| 1737152880 | 14.5245 | -0.19 | -1.26 | 14.5245 | 14.5245 | 14.5245 | 200 |
| 1737066000 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736979600 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736893200 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736806800 | 14.71 | -1.28 | -8.01 | 14.57 | 14.71 | 14.5 | 5191 |
| 1736547720 | 15.99 | 0.11 | 0.69 | 15.88 | 15.99 | 15.88 | 15843 |
| 1736375340 | 15.88 | -0.47 | -2.87 | 16.35 | 16.35 | 15.88 | 208 |
| 1736288940 | 16.35 | 0.45 | 2.83 | 16.35 | 16.35 | 16.35 | 212 |
| 1736202360 | 15.9 | 0.59 | 3.85 | 15.9 | 15.9 | 15.9 | 3249 |
| 1735943100 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
| 1735856700 | 15.31 | -0.84 | -5.20 | 15.31 | 15.31 | 15.31 | 202 |
| 1735684140 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1735597740 | 16.149999 | 0.71 | 4.60 | 16.149999 | 16.149999 | 16.149999 | 608 |
| 1735338000 | 15.44 | -0.43 | -2.68 | 15.44 | 15.44 | 15.44 | 205 |
| 1735252020 | 15.865 | 0.57 | 3.69 | 15.865 | 15.865 | 15.865 | 340 |
| 1735078800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1734992400 | 15.3 | 0.68 | 4.62 | 15 | 15.3 | 15 | 29980 |
| 1734733200 | 14.6248 | -1.35 | -8.42 | 14.615 | 14.6248 | 14.615 | 200 |
| 1734647340 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1734560940 | 15.97 | 0.47 | 3.03 | 15.97 | 15.97 | 15.97 | 303 |
| 1734474540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734388140 | 15.5 | -0.28 | -1.74 | 15.5 | 15.5 | 15.5 | 350 |
| 1734128940 | 15.775 | -0.52 | -3.16 | 16.05 | 16.05 | 15.7 | 6690 |
| 1734042000 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.29 | 0 |
| 1733955600 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.29 | 0 |
| 1733869200 | 16.29 | 0.29 | 1.81 | 16.29 | 16.29 | 16.29 | 163 |
| 1733782800 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 685 |
| 1733523600 | 15.9 | 0.9 | 6.00 | 15.5635 | 15.9 | 15.5635 | 600 |
| 1733437500 | 15 | 0 | 0.00 | 15.09 | 15.09 | 15 | 2550 |
| 1733350980 | 15 | 0.41 | 2.80 | 15 | 15 | 15 | 202 |
| 1733264700 | 14.5912 | 0.1 | 0.70 | 14 | 14.5912 | 14 | 2800 |
| 1733178180 | 14.49 | -0.01 | -0.07 | 14.49 | 14.49 | 14.49 | 101 |
| 1732918200 | 14.5 | 0.5 | 3.57 | 14.225 | 14.5 | 13.85 | 82756 |
| 1732746540 | 14 | -0.5 | -3.41 | 14.3 | 14.3 | 14 | 9900 |
| 1732659960 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
| 1732573560 | 14.495 | 0.77 | 5.61 | 14.325 | 14.495 | 14.325 | 500 |
| 1732314000 | 13.725 | 0.15 | 1.14 | 13.44 | 13.7375 | 13.3216 | 11240 |
| 1732227900 | 13.57 | -0.79 | -5.48 | 14.01 | 14.01 | 13.3966 | 1402 |
| 1732141440 | 14.3575 | 0 | 0.00 | 14.3575 | 14.3575 | 14.3575 | 0 |
| 1732055040 | 14.3575 | 0 | 0.00 | 14.3575 | 14.3575 | 14.3575 | 0 |
| 1731968640 | 14.3575 | -0.3 | -2.06 | 14.2 | 14.5 | 14.1 | 4275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
