AIXTRON SE Namen AKT (PK) (AIXXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000500000000001 | 0.00344245929292 | 14.5245 | 14.525 | 14.5245 | 200 | 14.5245 | CS |
| 4 | -0.915 | -5.92616580311 | 15.44 | 16.35 | 14.5 | 2880 | 15.70720889 | CS |
| 12 | -1.175 | -7.48407643312 | 15.7 | 16.65 | 13.3216 | 4906 | 14.81163127 | CS |
| 26 | -6.27 | -30.1514787208 | 20.795 | 23.8306 | 13.3216 | 3890 | 16.35260446 | CS |
| 52 | -25.4131 | -63.6312193119 | 39.9381 | 39.9381 | 13.3216 | 3291 | 19.56674056 | CS |
| 156 | -5.385 | -27.0467101959 | 19.91 | 42.65 | 13.3216 | 2490 | 23.06193095 | CS |
| 260 | 3.775 | 35.1162790698 | 10.75 | 42.65 | 8.07 | 1945 | 22.00944664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 14.66 | 0.16 | 1.10 | 14.09 | 14.66 | 14.09 | 280 |
| 1731622800 | 14.5 | 0.44 | 3.13 | 14.5 | 14.5 | 14.5 | 100 |
| 1731536760 | 14.06 | -1.11 | -7.32 | 14.87 | 14.87 | 14.06 | 1110 |
| 1731450480 | 15.17 | -0.23 | -1.49 | 15.17 | 15.17 | 15.17 | 200 |
| 1731363600 | 15.4 | -0.6 | -3.78 | 15.4 | 15.4 | 15.4 | 129 |
| 1731104940 | 16.004999 | 0 | 0.00 | 16.004999 | 16.004999 | 16.004999 | 0 |
| 1731018540 | 16.004999 | 0.41 | 2.63 | 15.6 | 16.004999 | 15.6 | 1204 |
| 1730931600 | 15.595 | -1.05 | -6.34 | 15.555 | 15.595 | 15.555 | 1050 |
| 1730845680 | 16.649999 | 0.2 | 1.22 | 16.649999 | 16.649999 | 16.649999 | 203 |
| 1730759160 | 16.45 | 0.75 | 4.78 | 15.31 | 16.45 | 15.31 | 202 |
| 1730496420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 1000 |
| 1730409780 | 15.7 | -0.87 | -5.25 | 15.67 | 15.7 | 15.67 | 1103 |
| 1730323500 | 16.57 | -0.03 | -0.18 | 15.46 | 16.57 | 15.46 | 4940 |
| 1730237280 | 16.6 | 0.65 | 4.08 | 15.74 | 16.649999 | 15.36 | 12570 |
| 1730150880 | 15.95 | 0.15 | 0.95 | 16.295 | 16.295 | 15.87 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
