Dark

AIIXY
AIXTRON SE UNSP/ADR
stock OTC

Inactive

Apr 23, 2025

24.20USD+1.766%(+0.42)120

Pre-market

Dec 31, 1969

0.00USD-100.000%(-23.78)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-23	24.2000	24.2000	24.2000	24.2000	+1.766%	120	0.000%
2025-04-22	23.7800	23.7800	23.7800	23.7800	-0.021%	120	+1.766%
2025-04-15	23.7850	23.7850	23.7850	23.7850	+10.894%	149	+1.745%
2025-04-07	21.4485	21.4485	21.4485	21.4485	-2.970%	1,278	+12.828%
2025-03-31	22.1050	22.1050	22.1050	22.1050	-9.923%	425	+9.477%
2025-03-26	24.5400	24.5400	24.5400	24.5400	-8.637%	360	-1.385%
2025-03-19	26.8600	26.8600	26.8600	26.8600	+5.706%	185	-9.903%
2025-03-10	26.3150	26.3150	25.4100	25.4100	+0.634%	900	-4.762%
2025-03-05	25.2500	25.2500	25.2500	25.2500	+1.000%	100	-4.158%
2025-03-03	25.0000	25.0000	25.0000	25.0000	+1.750%	300	-3.200%
2025-02-27	24.9000	24.9000	24.5700	24.5700	-12.250%	237	-1.506%
2025-02-24	28.3000	28.3100	28.0000	28.0000	-1.926%	700	-13.571%
2025-02-20	28.2300	28.5500	28.2300	28.5500	+2.698%	1,700	-15.236%
2025-01-29	27.8000	27.8000	27.8000	27.8000	-9.328%	179	-12.950%
2025-01-22	30.6600	30.6600	30.6600	30.6600	+2.030%	150	-21.070%
2025-01-21	29.3800	30.0500	29.3800	30.0500	+2.298%	1,190	-19.468%
2025-01-17	29.9400	29.9400	29.3750	29.3750	-3.846%	300	-17.617%
2025-01-16	30.5500	30.5500	30.5500	30.5500	-2.692%	700	-20.786%
2024-12-23	30.1200	31.3950	30.1200	31.3950	+4.026%	250	-22.918%
2024-12-20	30.1800	30.1800	30.1800	30.1800	-5.981%	520	-19.814%
2024-12-11	32.1000	32.1000	32.1000	32.1000	-0.156%	110	-24.611%
2024-12-10	32.1500	32.1500	32.1500	32.1500	-3.771%	1,001	-24.728%
2024-12-09	33.4100	33.4100	33.4100	33.4100	+9.577%	149	-27.567%
2024-12-04	30.4900	30.4900	30.4900	30.4900	+9.874%	1,650	-20.630%
2024-11-22	27.7500	27.7500	27.7500	27.7500	+2.778%	1,101	-12.793%
2024-11-21	27.0000	27.0000	27.0000	27.0000	-8.444%	602	-10.370%
2024-11-15	29.4900	29.4900	29.4900	29.4900	+2.538%	160	-17.938%
2024-11-14	29.9400	29.9400	28.7600	28.7600	+0.227%	974	-15.855%
2024-11-13	28.6950	28.6950	28.6950	28.6950	-3.057%	152	-15.665%
2024-11-11	29.6000	29.6000	29.6000	29.6000	-7.500%	150	-18.243%
2024-10-18	32.4000	32.4000	32.0000	32.0000	+0.787%	340	-24.375%
2024-10-17	31.7500	31.7500	31.7500	31.7500	-1.550%	700	-23.780%
2024-10-16	32.0500	32.2500	32.0500	32.2500	+2.381%	200	-24.961%
2024-10-15	31.7100	32.0000	31.5000	31.5000	-8.696%	605	-23.175%
2024-10-03	34.5000	34.5000	34.5000	34.5000	+2.404%	101	-29.855%
2024-10-02	33.6900	33.6900	33.6900	33.6900	-7.699%	639	-28.169%
2024-09-30	36.5000	36.5000	36.5000	36.5000	+1.108%	100	-33.699%
2024-09-18	37.0000	37.0000	36.1000	36.1000	0.000%	510	-32.964%
2024-09-13	36.1000	36.1000	36.1000	36.1000	-14.048%	105	-32.964%
2024-08-15	42.0000	42.0000	42.0000	42.0000	+7.692%	400	-42.381%
2024-08-13	39.0000	39.0000	39.0000	39.0000	-7.143%	500	-37.949%
2024-07-25	42.0000	42.0000	42.0000	42.0000	-9.677%	105	-42.381%
2024-07-19	46.5000	46.5000	46.5000	46.5000	-1.483%	800	-47.957%
2024-07-18	47.2000	47.2000	47.2000	47.2000	-0.422%	140	-48.729%
2024-07-08	47.4000	47.4000	47.4000	47.4000	+23.438%	102	-48.945%
2024-06-28	38.4000	38.4000	38.4000	38.4000	-4.000%	150	-36.979%
2024-06-21	40.0000	40.0000	40.0000	40.0000	-4.580%	235	-39.500%
2024-06-20	41.9200	41.9200	41.9200	41.9200	-4.727%	101	-42.271%
2024-06-18	44.0000	44.0000	44.0000	44.0000	-2.222%	500	-45.000%
2024-06-14	45.0000	45.0000	45.0000	45.0000	-10.000%	100	-46.222%
2024-06-06	50.0000	50.0000	50.0000	50.0000	+6.360%	110	-51.600%
2024-05-31	47.0100	47.0100	47.0100	47.0100	+0.966%	160	-48.522%
2024-05-29	47.8900	47.8900	46.5600	46.5600	-6.768%	200	-48.024%
2024-05-28	49.9400	49.9400	49.9400	49.9400	-0.379%	110	-51.542%
2024-05-23	50.1300	50.1300	50.1300	50.1300	-1.687%	199	-51.726%
2024-05-17	50.9900	50.9900	50.9900	50.9900	+7.234%	100	-52.540%
2024-05-09	47.5500	47.5500	47.5500	47.5500	+4.505%	978	-49.106%
2024-04-19	45.5000	45.5000	45.5000	45.5000	-7.801%	213	-46.813%
2024-04-05	49.3500	49.3500	49.3500	49.3500	-8.611%	123	-50.963%
2024-03-27	54.0000	54.0000	54.0000	54.0000	-1.280%	112	-55.185%
2024-03-26	54.7000	54.7000	54.7000	54.7000	-3.595%	770	-55.759%
2024-03-21	56.7400	56.7400	56.7400	56.7400	+1.685%	326	-57.349%
2024-03-19	56.0000	56.0000	55.8000	55.8000	+2.329%	200	-56.631%
2024-03-15	54.5300	54.5300	54.5300	54.5300	-2.328%	629	-55.621%
2024-03-14	57.5000	57.5000	55.8300	55.8300	-5.994%	1,120	-56.654%
2024-03-07	59.3900	59.3900	59.3900	59.3900	-2.053%	500	-59.252%
2024-03-06	60.6350	60.6350	60.6350	60.6350	-0.271%	562	-60.089%
2024-03-05	60.7400	60.8000	60.7400	60.8000	-1.618%	702	-60.197%
2024-03-04	60.9200	63.7980	60.9200	61.8000	-18.566%	1,369	-60.841%
2024-02-16	75.8900	75.8900	75.8900	75.8900	+5.403%	240	-68.112%
2024-02-07	72.0000	72.0000	72.0000	72.0000	-9.148%	169	-66.389%
2024-01-22	79.2500	79.2500	79.2500	79.2500	+5.344%	150	-69.464%
2024-01-04	75.2300	75.2300	75.2300	75.2300	-3.166%	115	-67.832%
2024-01-03	77.6900	77.6900	77.6900	77.6900	+5.917%	100	-68.851%
2023-12-05	73.0000	73.3500	73.0000	73.3500	+0.479%	1,140	-67.007%
2023-11-30	73.0000	73.0000	73.0000	73.0000	+8.890%	435	-66.849%
2023-11-22	66.9800	67.0400	66.9800	67.0400	+11.920%	440	-63.902%
2023-11-07	59.9000	59.9000	59.9000	59.9000	+2.096%	565	-59.599%
2023-11-02	58.6700	58.6700	58.6700	58.6700	+2.355%	250	-58.752%
2023-11-01	57.3200	57.3200	57.3200	57.3200	-25.471%	571	-57.781%
2023-09-12	76.9000	76.9100	76.9000	76.9100	-0.812%	2,468	-68.535%
2023-08-21	77.5400	77.5400	77.5400	77.5400	+0.964%	102	-68.790%
2023-08-16	76.8000	76.8000	76.8000	76.8000	-0.647%	113	-68.490%
2023-08-14	77.3000	77.3000	77.3000	77.3000	-3.278%	101	-68.693%
2023-08-11	79.9200	79.9200	79.9200	79.9200	+1.486%	250	-69.720%
2023-07-31	78.7500	78.7500	78.7500	78.7500	+5.605%	200	-69.270%
2023-07-27	74.6200	74.6400	74.5100	74.5700	+9.662%	1,500	-67.547%
2023-07-26	68.0000	68.0000	68.0000	68.0000	-4.090%	100	-64.412%
2023-07-13	70.9000	70.9000	70.9000	70.9000	+13.622%	303	-65.867%
2023-07-11	62.4000	62.4000	62.4000	62.4000	-1.577%	1,500	-61.218%
2023-07-05	63.4000	63.4000	63.4000	63.4000	-7.976%	400	-61.830%
2023-06-30	68.8950	68.8950	68.8950	68.8950	+11.121%	100	-64.874%
2023-06-27	62.0000	62.0000	62.0000	62.0000	-6.061%	310	-60.968%
2023-06-22	66.0000	66.0000	66.0000	66.0000	-4.927%	110	-63.333%
2023-06-15	69.4200	69.4200	69.4200	69.4200	+10.912%	110	-65.140%
2023-06-02	62.5700	62.5900	62.5700	62.5900	-2.218%	746	-61.336%
2023-03-24	64.0100	64.0100	64.0100	64.0100	+3.159%	501	-62.193%
2023-03-07	62.0500	62.0500	62.0500	62.0500	-0.879%	120	-60.999%
2023-03-06	62.6000	62.6000	62.6000	62.6000	-1.526%	140	-61.342%
2023-03-01	63.5700	63.5700	63.5700	63.5700	-1.304%	100	-61.932%
2023-01-25	64.4100	64.4100	64.4100	64.4100	+1.274%	100	-62.428%
2023-01-19	63.6000	63.6000	63.6000	63.6000	+1.274%	168	-61.950%
2023-01-11	63.8500	63.8500	62.8000	62.8000	-1.721%	240	-61.465%
2022-12-15	63.9000	63.9000	63.9000	63.9000	+0.948%	133	-62.128%
2022-11-25	63.3000	63.3000	63.3000	63.3000	+13.624%	100	-61.769%
2022-11-10	55.7100	55.7100	55.7100	55.7100	+10.536%	200	-56.561%
2022-11-02	50.4000	50.4000	50.4000	50.4000	-4.906%	200	-51.984%
2022-10-27	53.0000	53.0000	53.0000	53.0000	+5.200%	2,049	-54.340%
2022-10-14	50.3800	50.3800	50.3800	50.3800	-0.218%	100	-51.965%
2022-10-13	50.4900	50.4900	50.4900	50.4900	+4.426%	100	-52.070%
2022-09-30	48.6900	48.6900	48.3500	48.3500	+1.725%	1,100	-49.948%
2022-08-30	47.5300	47.5300	47.5300	47.5300	+1.257%	100	-49.085%
2022-08-26	46.9400	46.9400	46.9400	46.9400	-5.970%	100	-48.445%
2022-08-08	49.9200	49.9200	49.9200	49.9200	+1.258%	149	-51.522%
2022-07-08	49.3000	49.3000	49.3000	49.3000	-0.905%	100	-50.913%
2022-06-23	49.7500	49.7500	49.7500	49.7500	-13.927%	100	-51.357%
2022-06-09	57.8000	57.8000	57.8000	57.8000	-0.943%	100	-58.131%
2022-05-31	58.3500	58.3500	58.3500	58.3500	+4.011%	360	-58.526%
2022-05-24	56.1000	56.1000	56.1000	56.1000	+1.630%	138	-56.863%
2022-05-23	55.2000	55.2000	55.2000	55.2000	+18.710%	416	-56.159%
2022-03-29	46.5000	46.5000	46.5000	46.5000	+14.251%	200	-47.957%
2022-03-15	40.7000	40.7000	40.7000	40.7000	+8.824%	153	-40.541%
2022-03-08	37.4000	37.4000	37.4000	37.4000	-1.579%	100	-35.294%
2022-03-04	38.0000	38.0000	38.0000	38.0000	+4.683%	285	-36.316%
2022-02-22	36.3000	36.3000	36.3000	36.3000	-11.463%	400	-33.333%
2022-02-01	41.0000	41.0000	41.0000	41.0000	-10.870%	150	-40.976%
2022-01-18	46.0000	46.0000	46.0000	46.0000	+0.656%	354	-47.391%
2022-01-12	45.7000	45.7000	45.7000	45.7000	+17.602%	200	-47.046%
2022-01-04	42.0000	42.0000	38.8600	38.8600	-6.361%	700	-37.725%
2022-01-03	41.5000	41.5000	41.5000	41.5000	0.000%	100	-41.687%

.dark-mode .YHZTVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHZTVp{ color: #333333; background-color: white; border: 2px solid #333333; }AIIXYAIXTRON SE UNSP/ADRstock OTC

AIIXY
AIXTRON SE UNSP/ADR
stock OTC