Dark

AIXXF
AIXTRON SE NAMEN AKT
stock OTC

EOD

Jul 28, 2026

41.05USD-5.676%(-2.47)8,008

Pre-market

0.00USD-100.000%(-45.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	38.4000	41.53000	38.4000	41.05000	-5.676%	8,008	0.000%
2026-07-27	45.5000	45.90000	43.1200	43.52000	-4.791%	4,217	-5.676%
2026-07-24	45.9450	45.94500	45.4000	45.71000	+0.383%	1,447	-10.195%
2026-07-23	45.6600	45.66000	45.5356	45.53560	-3.967%	3,528	-9.851%
2026-07-22	48.7200	48.72000	47.4168	47.41680	-1.215%	1,947	-13.427%
2026-07-21	47.0916	48.56750	46.9000	48.00000	+6.430%	1,102	-14.479%
2026-07-20	46.7800	46.78000	44.6360	45.10000	+1.348%	5,173	-8.980%
2026-07-17	44.0000	44.50000	42.5000	44.50000	-1.111%	5,234	-7.753%
2026-07-16	45.8700	46.36920	44.9535	45.00000	-8.815%	15,873	-8.778%
2026-07-15	48.1000	49.53000	47.1200	49.35000	-2.277%	1,322	-16.819%
2026-07-14	49.0000	50.50000	49.0000	50.50000	+3.061%	1,503	-18.713%
2026-07-13	50.3200	50.32000	47.8950	49.00000	-4.576%	703	-16.224%
2026-07-10	51.3500	51.35000	49.8100	51.35000	-0.629%	5,221	-20.058%
2026-07-09	51.0000	52.50000	51.0000	51.67500	+10.464%	3,605	-20.561%
2026-07-08	48.8800	50.11000	46.6500	46.78000	-7.823%	6,712	-12.249%
2026-07-07	52.0000	53.91000	49.5100	50.75000	-10.965%	21,689	-19.113%
2026-07-06	53.7500	57.00000	53.7500	57.00000	+11.306%	19,158	-27.982%
2026-07-02	55.4500	59.21000	51.1150	51.21000	-12.271%	11,354	-19.840%
2026-07-01	59.5000	59.50000	57.8400	58.37320	-2.906%	8,726	-29.677%
2026-06-30	60.6400	60.81000	59.4830	60.12000	+2.673%	8,029	-31.720%
2026-06-29	58.9000	59.50000	57.2500	58.55500	+0.094%	8,251	-29.895%
2026-06-26	59.1000	59.17635	57.2000	58.50000	-1.606%	9,786	-29.829%
2026-06-25	59.5000	61.41000	58.0100	59.45500	-0.160%	3,881	-30.956%
2026-06-24	62.7000	62.70000	59.5500	59.55000	-7.315%	5,943	-31.066%
2026-06-23	63.2000	64.30650	63.0000	64.25000	-7.381%	3,542	-36.109%
2026-06-22	68.8900	70.31000	68.0100	69.37000	+0.682%	12,630	-40.825%
2026-06-18	69.6512	69.65120	66.4000	68.90000	-0.275%	1,639	-40.421%
2026-06-17	69.1777	69.17770	69.0000	69.09000	+5.481%	977	-40.585%
2026-06-16	69.0600	69.06000	64.3840	65.50000	-3.676%	6,168	-37.328%
2026-06-15	68.0000	69.37000	65.9000	68.00000	+3.659%	3,801	-39.632%
2026-06-12	61.5700	65.60000	61.5700	65.60000	+2.500%	1,520	-37.424%
2026-06-11	65.2600	65.75000	62.4315	64.00000	+3.393%	4,295	-35.859%
2026-06-10	64.2400	64.35000	61.3000	61.90000	-1.902%	4,207	-33.683%
2026-06-09	64.6100	67.75000	60.2500	63.10000	-3.815%	13,033	-34.945%
2026-06-08	66.2385	66.31000	63.3600	65.60280	+12.249%	5,110	-37.426%
2026-06-05	61.6300	64.78000	57.8900	58.44400	-11.849%	8,417	-29.762%
2026-06-04	67.2618	68.71800	65.2800	66.30000	-4.467%	5,152	-38.084%
2026-06-03	71.5200	71.52000	68.5900	69.40000	+1.225%	2,686	-40.850%
2026-06-02	66.0100	68.60000	66.0100	68.56000	+6.133%	5,635	-40.125%
2026-06-01	65.1850	65.75600	63.3400	64.59820	-5.696%	19,842	-36.453%
2026-05-29	70.0000	70.82500	67.7000	68.50000	0.000%	3,514	-40.073%
2026-05-28	68.2428	70.51000	68.1000	68.50000	+4.421%	7,645	-40.073%
2026-05-27	66.0000	67.21000	64.1800	65.60000	+5.213%	10,913	-37.424%
2026-05-26	63.2800	63.88000	61.0000	62.35000	+0.842%	30,663	-34.162%
2026-05-22	60.5200	64.23000	60.5200	61.82940	+1.360%	2,795	-33.608%
2026-05-21	62.6000	62.60000	59.2500	61.00000	-0.540%	5,886	-32.705%
2026-05-20	62.0000	62.42000	59.2500	61.33100	+3.512%	2,934	-33.068%
2026-05-19	61.0000	61.00000	58.9000	59.25000	+0.424%	4,089	-30.717%
2026-05-18	62.7300	62.73000	58.6965	59.00000	-3.653%	21,604	-30.424%
2026-05-15	60.8500	61.23700	59.0500	61.23700	-5.059%	17,307	-32.965%
2026-05-14	63.6000	65.25000	62.4100	64.50000	+6.246%	6,851	-36.357%
2026-05-13	59.0000	61.30000	58.3100	60.70820	+11.538%	7,109	-32.381%
2026-05-12	56.3650	56.36500	53.6800	54.42835	-3.667%	6,250	-24.580%
2026-05-11	57.0384	58.40000	55.8400	56.50000	-2.266%	14,881	-27.345%
2026-05-08	58.7500	59.83700	57.8100	57.81000	+1.208%	2,947	-28.992%
2026-05-07	58.8200	59.28000	56.5600	57.12000	-2.874%	3,938	-28.134%
2026-05-06	59.7356	60.10000	58.5000	58.81000	-3.905%	6,368	-30.199%
2026-05-05	59.4000	61.20000	59.0000	61.20000	+5.985%	16,692	-32.925%
2026-05-04	58.0000	58.36000	55.5100	57.74400	+1.985%	4,397	-28.910%
2026-05-01	54.8250	56.62000	54.1500	56.62000	+3.472%	5,550	-27.499%
2026-04-30	53.3153	55.50000	53.0000	54.72000	+8.228%	12,329	-24.982%
2026-04-29	53.6500	53.81000	50.0000	50.56000	-0.619%	5,262	-18.809%
2026-04-28	50.5000	50.87500	50.0400	50.87500	-2.855%	1,711	-19.312%
2026-04-27	53.9000	53.90000	50.6000	52.37000	-5.685%	17,581	-21.615%
2026-04-24	55.4000	56.73000	54.4000	55.52640	+3.199%	6,693	-26.071%
2026-04-23	55.0900	55.56000	53.4000	53.80500	-2.297%	5,248	-23.706%
2026-04-22	54.5000	55.26000	53.2500	55.07000	+2.266%	9,510	-25.459%
2026-04-21	53.2825	53.99000	52.1990	53.85000	+4.767%	7,502	-23.770%
2026-04-20	53.2100	53.21000	49.9700	51.40000	-0.753%	9,099	-20.136%
2026-04-17	52.6950	53.79000	50.9700	51.79000	+5.286%	13,270	-20.738%
2026-04-16	47.1000	49.79000	47.1000	49.19000	+3.612%	2,586	-16.548%
2026-04-15	47.8000	50.98000	46.3700	47.47500	+12.089%	11,626	-13.533%
2026-04-14	43.0000	43.00000	41.1500	42.35480	-1.592%	9,245	-3.081%
2026-04-13	43.6500	43.65000	43.0400	43.04000	-2.501%	1,162	-4.624%
2026-04-10	44.0450	45.20000	43.1100	44.14400	+3.358%	3,605	-7.009%
2026-04-09	42.7100	42.71000	42.7100	42.71000	-1.816%	589	-3.887%
2026-04-08	41.7000	43.60000	41.7000	43.50000	+13.636%	5,322	-5.632%
2026-04-07	37.8000	39.65000	37.8000	38.28000	-1.846%	2,733	+7.236%
2026-04-06	40.0000	40.00000	38.5400	39.00000	+6.065%	1,420	+5.256%
2026-04-02	38.5500	38.90000	36.7700	36.77000	-5.476%	4,012	+11.640%
2026-04-01	39.2000	39.20000	38.0000	38.90000	+2.368%	4,907	+5.527%
2026-03-31	35.6100	38.00000	35.6100	38.00000	+2.398%	9,426	+8.026%
2026-03-30	37.9200	37.92000	36.6300	37.11000	-4.577%	9,642	+10.617%
2026-03-27	36.6500	38.93000	36.6500	38.89000	-3.786%	9,061	+5.554%
2026-03-26	40.7700	41.00000	39.7000	40.42020	-2.319%	11,153	+1.558%
2026-03-25	41.0500	42.50000	41.0500	41.38000	+11.087%	6,929	-0.797%
2026-03-24	38.0000	39.20000	37.2500	37.25000	-6.171%	1,132	+10.201%
2026-03-23	39.1400	40.18450	38.9600	39.70000	+3.583%	9,809	+3.401%
2026-03-20	39.5000	39.89000	37.8275	38.32690	-1.675%	3,516	+7.105%
2026-03-19	36.9250	39.00000	35.1100	38.98000	-0.051%	11,798	+5.310%
2026-03-18	39.0000	40.26000	39.0000	39.00000	-0.459%	3,316	+5.256%
2026-03-17	38.4200	39.40000	37.2505	39.18000	+0.591%	6,961	+4.773%
2026-03-16	38.6000	39.71000	38.3125	38.95000	+5.270%	38,044	+5.392%
2026-03-13	37.0000	38.00000	36.2600	37.00000	-3.014%	8,379	+10.946%
2026-03-12	40.0700	40.07000	36.5000	38.15000	-0.909%	14,566	+7.602%
2026-03-11	37.6000	39.00000	37.6000	38.50000	+6.944%	10,218	+6.623%
2026-03-10	35.2000	36.78000	35.0400	36.00000	+5.325%	5,443	+14.028%
2026-03-09	32.9120	34.18000	32.1200	34.18000	+3.654%	10,059	+20.099%
2026-03-06	33.3000	33.50000	31.7000	32.97500	-1.655%	19,749	+24.488%
2026-03-05	35.0000	36.25000	31.8900	33.53000	-4.473%	15,085	+22.428%
2026-03-04	35.0000	36.39000	33.7800	35.10000	+4.387%	17,921	+16.952%
2026-03-03	35.0000	35.00000	33.0000	33.62500	-2.593%	14,200	+22.082%
2026-03-02	33.2500	35.45000	33.2500	34.52000	+6.494%	24,593	+18.917%
2026-02-27	31.8000	33.00000	31.8000	32.41500	+7.539%	19,279	+26.639%
2026-02-26	30.1700	30.93950	28.0400	30.14250	+5.026%	26,499	+36.186%
2026-02-25	29.5000	29.85000	28.6000	28.70000	-0.187%	10,958	+43.031%
2026-02-24	28.5600	28.75370	28.5600	28.75370	+6.495%	1,395	+42.764%
2026-02-23	27.8900	27.89000	27.0000	27.00000	-1.818%	573	+52.037%
2026-02-20	26.1000	27.50000	26.1000	27.50000	-0.434%	5,573	+49.273%
2026-02-19	27.6800	27.68000	27.3600	27.62000	-0.915%	2,478	+48.624%
2026-02-18	27.8000	27.87500	27.5400	27.87500	+0.270%	2,304	+47.265%
2026-02-17	28.1600	28.16000	27.8000	27.80000	+1.460%	6,405	+47.662%
2026-02-13	26.7750	27.80000	26.2625	27.40000	+4.119%	3,417	+49.818%
2026-02-12	26.9050	27.00000	25.3080	26.31600	+3.200%	2,295	+55.989%
2026-02-11	25.5000	26.57620	25.4600	25.50000	-5.904%	2,773	+60.980%
2026-02-10	26.4900	27.82000	26.4900	27.10000	+8.357%	16,000	+51.476%
2026-02-09	24.6600	25.50000	24.5500	25.01000	+3.819%	2,062	+64.134%
2026-02-06	23.4500	24.49000	23.4500	24.09000	+0.375%	18,644	+70.403%
2026-02-05	23.3000	24.00000	23.3000	24.00000	+1.523%	1,648	+71.042%
2026-02-04	24.9500	25.00000	23.3300	23.64000	+1.459%	37,809	+73.646%
2026-02-03	23.7500	23.84000	22.9060	23.30000	-1.062%	7,692	+76.180%
2026-02-02	23.6500	23.70000	23.0000	23.55000	+2.659%	6,184	+74.310%
2026-01-30	23.6000	23.81690	22.9400	22.94000	-0.806%	2,025	+78.945%
2026-01-29	24.2600	24.26000	23.1085	23.12650	-4.672%	3,564	+77.502%
2026-01-28	23.6900	24.75310	23.6900	24.26000	-4.768%	2,362	+69.209%
2026-01-27	24.9900	25.74120	24.9900	25.47450	+3.471%	5,029	+61.142%
2026-01-26	25.0000	25.36000	24.4300	24.62000	-2.495%	4,732	+66.734%
2026-01-23	24.4800	25.25000	24.4800	25.25000	+2.642%	2,432	+62.574%
2026-01-22	24.8000	24.80000	24.3240	24.60000	-0.065%	5,953	+66.870%
2026-01-21	23.4000	24.99000	23.4000	24.61600	+9.648%	10,733	+66.761%
2026-01-20	21.7600	22.99000	21.7600	22.45000	-2.856%	10,812	+82.851%
2026-01-16	23.1700	23.17000	23.0000	23.11000	-0.356%	6,020	+77.629%
2026-01-15	23.4200	23.51000	23.0000	23.19250	-0.802%	11,281	+76.997%
2026-01-14	23.4200	23.42000	22.0125	23.38000	+0.776%	9,836	+75.577%
2026-01-13	24.2400	24.24000	23.0800	23.20000	-3.406%	44,915	+76.940%
2026-01-12	23.7250	24.45000	23.6725	24.01800	-0.382%	106,069	+70.913%
2026-01-09	23.7500	24.11000	23.6000	24.11000	+2.596%	562	+70.261%
2026-01-08	23.1000	23.50000	23.1000	23.50000	-3.491%	1,340	+74.681%
2026-01-07	24.5900	24.59000	24.3500	24.35000	-0.996%	1,690	+68.583%
2026-01-06	24.9500	24.95000	24.5200	24.59500	+2.967%	900	+66.904%
2026-01-05	23.9500	24.39700	23.5000	23.88620	+6.090%	3,374	+71.857%
2026-01-02	23.0525	23.05250	22.5150	22.51500	+10.208%	845	+82.323%
2025-12-31	19.9200	20.42950	19.9200	20.42950	-4.087%	200	+100.935%
2025-12-30	20.6720	21.30000	20.4800	21.30000	+4.437%	1,330	+92.723%
2025-12-29	20.3950	20.39500	20.3950	20.39500	-0.512%	750	+101.275%
2025-12-26	20.3075	20.50000	20.3075	20.50000	-0.485%	200	+100.244%
2025-12-24	20.6000	20.60000	20.6000	20.60000	+0.726%	880	+99.272%
2025-12-23	20.6500	21.01000	19.9941	20.45150	-0.721%	12,660	+100.719%
2025-12-22	20.0850	20.60000	20.0850	20.60000	+3.258%	600	+99.272%
2025-12-19	19.1450	20.29000	19.1450	19.95000	+2.571%	16,497	+105.764%
2025-12-18	19.4500	19.45000	19.4500	19.45000	+0.829%	2,742	+111.054%
2025-12-17	19.2900	19.29000	19.2900	19.29000	-3.791%	100	+112.805%
2025-12-15	20.0000	20.05000	20.0000	20.05000	+2.036%	2,900	+104.738%
2025-12-12	20.6700	20.67000	19.6500	19.65000	-5.164%	19,100	+108.906%
2025-12-11	21.0000	21.00000	20.7200	20.72000	+2.555%	500	+98.118%
2025-12-09	20.2000	20.37130	20.0475	20.20380	-4.923%	10,771	+103.180%
2025-12-05	21.2500	21.25000	21.2500	21.25000	+0.616%	527	+93.176%
2025-12-04	21.4400	21.44000	20.6500	21.12000	+1.587%	11,383	+94.366%
2025-12-03	20.5600	20.81450	20.5600	20.79000	+2.667%	4,391	+97.451%
2025-12-02	20.0900	20.25000	20.0900	20.25000	-0.123%	12,694	+102.716%
2025-12-01	20.2750	20.27500	20.2750	20.27500	-4.588%	750	+102.466%
2025-11-28	20.5000	21.25000	20.5000	21.25000	+3.988%	7,417	+93.176%
2025-11-26	20.4800	20.48000	20.4300	20.43500	-0.317%	3,350	+100.881%
2025-11-25	20.0000	20.71000	20.0000	20.50000	+2.500%	2,127	+100.244%
2025-11-24	20.1100	20.46000	19.7350	20.00000	+6.860%	3,200	+105.250%
2025-11-21	18.0500	18.71600	18.0500	18.71600	-5.902%	649	+119.331%
2025-11-20	20.8020	20.86000	19.8900	19.89000	-0.847%	4,112	+106.385%
2025-11-17	20.1100	20.50000	19.5900	20.06000	-2.146%	13,508	+104.636%
2025-11-14	20.4600	20.57250	20.1500	20.50000	-3.142%	21,800	+100.244%
2025-11-13	21.9000	21.90000	20.4900	21.16500	-3.839%	7,077	+93.952%
2025-11-12	22.4300	23.08450	21.9700	22.01000	+10.050%	11,584	+86.506%
2025-11-11	20.7500	20.75000	19.8300	20.00000	-4.077%	5,200	+105.250%
2025-11-10	20.6400	20.85000	20.1500	20.85000	+4.042%	541	+96.882%
2025-11-07	19.3900	20.04000	19.2000	20.04000	-4.526%	2,952	+104.840%
2025-11-06	21.7500	21.75000	20.1000	20.99000	+3.962%	3,956	+95.569%
2025-11-05	18.7800	20.19000	18.7800	20.19000	+12.104%	10,537	+103.318%
2025-11-04	17.6000	18.45000	17.6000	18.01000	-2.754%	12,815	+127.929%
2025-11-03	17.7500	18.76850	17.5100	18.52000	+15.750%	36,741	+121.652%
2025-10-31	16.0000	16.00000	16.0000	16.00000	+2.894%	2,900	+156.563%
2025-10-30	15.5400	15.55000	15.5000	15.55000	+2.674%	300	+163.987%
2025-10-29	15.0600	15.14500	15.0600	15.14500	-2.605%	5,659	+171.047%
2025-10-28	15.5500	15.55000	15.5500	15.55000	+1.834%	1,319	+163.987%
2025-10-27	15.6500	15.66000	15.0700	15.27000	-1.420%	12,839	+168.828%
2025-10-23	15.3630	15.49000	15.3630	15.49000	+3.612%	1,303	+165.010%
2025-10-22	15.7000	15.70000	14.9500	14.95000	-4.473%	25,395	+174.582%
2025-10-21	15.6500	15.65000	15.6500	15.65000	-0.032%	8,020	+162.300%
2025-10-16	16.0000	16.00000	15.6550	15.65500	-2.156%	500	+162.217%
2025-10-15	16.0000	16.00000	16.0000	16.00000	+4.439%	205	+156.563%
2025-10-14	15.2850	15.32000	15.2850	15.32000	+0.393%	5,672	+167.950%
2025-10-10	15.2600	15.26000	14.9800	15.26000	-7.031%	28,419	+169.004%
2025-10-09	16.4140	16.41400	16.4140	16.41400	+2.014%	376	+150.091%
2025-10-08	16.0600	16.12000	15.9100	16.09000	-4.112%	36,626	+155.127%
2025-10-07	17.3050	17.36800	16.7800	16.78000	-3.702%	25,400	+144.636%
2025-10-06	17.5845	17.58450	17.4250	17.42500	-0.315%	10,826	+135.581%
2025-10-03	17.4300	17.48000	17.4300	17.48000	+1.865%	350	+134.840%
2025-10-01	17.1200	17.16000	17.1200	17.16000	-1.718%	6,500	+139.219%
2025-09-29	17.7100	17.72000	17.4600	17.46000	+0.345%	11,720	+135.109%
2025-09-26	17.3500	17.40000	17.3500	17.40000	-5.460%	238	+135.920%
2025-09-25	18.8200	18.82000	18.4050	18.40500	-1.314%	5,747	+123.037%
2025-09-24	18.5000	18.65000	18.2400	18.65000	+2.473%	4,755	+120.107%
2025-09-23	18.2360	18.23600	17.9240	18.20000	+5.691%	2,805	+125.549%
2025-09-22	16.7900	17.31000	16.7400	17.22000	+6.559%	7,563	+138.386%
2025-09-19	16.1600	16.16000	16.1600	16.16000	+10.685%	5,584	+154.022%
2025-09-17	15.0000	15.20000	14.6000	14.60000	-2.667%	4,920	+181.164%
2025-09-16	15.0000	15.00000	15.0000	15.00000	+5.068%	300	+173.667%
2025-09-10	14.7000	14.70000	14.1426	14.27650	-3.732%	2,825	+187.535%
2025-09-09	15.0100	15.01000	14.8300	14.83000	+6.691%	7,012	+176.804%
2025-09-05	13.9000	13.90000	13.9000	13.90000	-0.036%	300	+195.324%
2025-09-02	14.0100	14.06000	13.9050	13.90500	-3.838%	1,100	+195.218%
2025-08-29	14.4600	14.46000	14.4600	14.46000	-5.149%	565	+183.887%
2025-08-28	15.2450	15.24500	15.2450	15.24500	+0.230%	150	+169.269%
2025-08-27	15.2100	15.21000	15.2100	15.21000	-3.490%	2,015	+169.888%
2025-08-26	15.8000	15.80000	15.7600	15.76000	+3.650%	2,600	+160.470%
2025-08-22	15.2050	15.20500	15.2050	15.20500	-0.621%	100	+169.977%
2025-08-19	15.5000	15.50000	15.3000	15.30000	+0.724%	430	+168.301%
2025-08-18	15.1900	15.19000	15.1900	15.19000	-1.555%	650	+170.244%
2025-08-15	15.6600	15.75000	15.1600	15.43000	-1.280%	4,780	+166.040%
2025-08-13	16.0343	16.03430	15.6300	15.63000	+3.236%	400	+162.636%
2025-08-08	15.1100	15.14000	15.1100	15.14000	-9.881%	270	+171.136%
2025-07-31	16.8500	16.85000	16.8000	16.80000	-0.356%	1,145	+144.345%
2025-07-30	16.8600	16.86000	16.8600	16.86000	-5.810%	19,525	+143.476%
2025-07-24	17.9000	17.90000	17.9000	17.90000	0.000%	158	+129.330%
2025-07-23	17.9000	17.90000	17.9000	17.90000	-6.771%	200	+129.330%
2025-07-21	19.0000	19.20000	19.0000	19.20000	-1.336%	1,273	+113.802%
2025-07-18	19.4600	19.46000	19.4600	19.46000	+1.354%	150	+110.946%
2025-07-17	18.6100	19.20000	18.6100	19.20000	+4.319%	525	+113.802%
2025-07-15	18.6850	18.68500	18.4050	18.40500	-4.240%	1,490	+123.037%
2025-07-11	19.0000	19.22000	18.9700	19.22000	+1.131%	4,054	+113.580%
2025-07-10	18.4300	19.40000	18.4300	19.00500	+1.144%	5,362	+115.996%
2025-07-08	18.5700	18.79000	18.5700	18.79000	-0.844%	500	+118.467%
2025-07-02	18.8450	19.09960	18.8450	18.95000	+2.738%	991	+116.623%
2025-07-01	18.4450	18.44500	18.4450	18.44500	-2.149%	17,250	+122.554%
2025-06-30	18.1000	18.85000	18.1000	18.85000	+3.231%	1,361	+117.772%
2025-06-27	18.0000	18.65000	17.7900	18.26000	+0.925%	101,475	+124.808%
2025-06-26	17.3900	18.09260	17.3900	18.09260	+3.980%	593	+126.888%
2025-06-25	17.1000	17.40000	17.1000	17.40000	-1.416%	585	+135.920%
2025-06-24	17.0000	17.65000	16.9900	17.65000	+6.970%	10,950	+132.578%
2025-06-23	16.5000	16.50000	16.5000	16.50000	+3.125%	148	+148.788%
2025-06-20	16.7000	16.70000	16.0000	16.00000	-1.143%	4,234	+156.563%
2025-06-18	16.4500	16.50000	16.1850	16.18500	-1.909%	868	+153.630%
2025-06-17	16.1577	16.50000	16.1577	16.50000	+1.852%	4,215	+148.788%
2025-06-16	16.2000	16.20000	16.2000	16.20000	+3.185%	156	+153.395%
2025-06-13	15.0000	15.70000	15.0000	15.70000	-2.484%	1,139	+161.465%
2025-06-12	16.1000	16.10000	16.1000	16.10000	-0.923%	50,000	+154.969%
2025-06-11	16.0000	16.45000	16.0000	16.25000	+12.069%	53,345	+152.615%
2025-06-09	14.5000	14.50000	14.5000	14.50000	+3.645%	2,500	+183.103%
2025-06-04	13.9900	13.99000	13.9900	13.99000	+2.709%	466	+193.424%
2025-06-02	13.6210	13.62100	13.6210	13.62100	-5.146%	400	+201.373%
2025-05-29	14.3600	14.36000	14.3600	14.36000	+4.133%	405	+185.864%
2025-05-27	13.8000	13.80000	13.7900	13.79000	-0.648%	710	+197.679%
2025-05-23	13.8800	13.88000	13.8800	13.88000	+0.580%	200	+195.749%
2025-05-22	13.8000	13.80000	13.8000	13.80000	-4.399%	100	+197.464%
2025-05-16	14.4350	14.43500	14.4350	14.43500	-2.532%	300	+184.378%
2025-05-14	14.8100	14.81000	14.8100	14.81000	-5.125%	735	+177.178%
2025-05-12	15.6100	15.61000	15.6100	15.61000	+4.625%	101	+162.972%
2025-05-09	14.9200	14.92000	14.9200	14.92000	+6.192%	220	+175.134%
2025-05-08	14.0500	14.05000	14.0500	14.05000	-6.333%	500	+192.171%
2025-05-06	15.0000	15.00000	15.0000	15.00000	0.000%	100	+173.667%
2025-05-05	14.8500	15.25000	14.4500	15.00000	+13.208%	1,746	+173.667%
2025-04-30	13.2500	13.25000	13.2500	13.25000	+2.873%	208	+209.811%
2025-04-29	12.8800	12.88000	12.8800	12.88000	+9.710%	175	+218.711%
2025-04-23	11.7400	11.74000	11.7400	11.74000	+2.533%	154	+249.659%
2025-04-15	11.4500	11.45000	11.4500	11.45000	-0.261%	100	+258.515%
2025-04-09	9.9300	11.48000	9.8700	11.48000	+5.709%	105,973	+257.578%
2025-04-07	10.2000	10.86000	10.2000	10.86000	+16.399%	454	+277.993%
2025-04-04	10.3800	10.38000	9.3100	9.33000	-14.009%	20,630	+339.979%
2025-04-03	10.6990	10.85000	10.6990	10.85000	-5.816%	1,200	+278.341%
2025-03-31	11.5200	11.52000	11.5200	11.52000	-7.840%	104	+256.337%
2025-03-26	12.5000	12.50000	12.5000	12.50000	-6.227%	251	+228.400%
2025-03-18	13.3300	13.33000	13.3300	13.33000	+2.538%	701	+207.952%
2025-03-17	13.0000	13.00000	13.0000	13.00000	+4.000%	300	+215.769%
2025-03-14	12.6000	12.75000	12.5000	12.50000	-4.023%	2,611	+228.400%
2025-03-11	13.0240	13.02400	13.0240	13.02400	-9.756%	2,400	+215.187%
2025-03-06	14.1000	14.43200	14.1000	14.43200	+9.499%	575	+184.437%
2025-03-05	13.1800	13.18000	13.1800	13.18000	+7.592%	300	+211.457%
2025-03-03	12.4150	12.41500	12.2500	12.25000	-4.669%	1,103	+235.102%
2025-02-28	12.8500	12.85000	12.8500	12.85000	+8.256%	150	+219.455%
2025-02-27	12.7800	13.64000	11.8700	11.87000	-22.062%	2,724	+245.830%
2025-02-25	14.7100	15.23000	14.7100	15.23000	+3.570%	1,619	+169.534%
2025-02-24	14.7050	14.70500	14.7050	14.70500	+2.724%	130	+179.157%
2025-02-21	14.3150	14.31500	14.3150	14.31500	-1.851%	259	+186.762%
2025-02-19	14.5850	14.58500	14.5850	14.58500	-0.342%	100	+181.454%
2025-02-18	14.6350	14.63500	14.6350	14.63500	+3.139%	209	+180.492%
2025-02-14	14.1896	14.18960	14.1896	14.18960	-0.633%	340	+189.296%
2025-02-13	14.0100	14.41000	14.0100	14.28000	+8.264%	10,110	+187.465%
2025-02-12	13.2300	13.23000	13.1900	13.19000	-4.840%	377	+211.221%
2025-02-10	14.0000	14.00000	13.7500	13.86090	-0.994%	775	+196.157%
2025-02-07	14.0000	14.00000	14.0000	14.00000	+0.788%	105	+193.214%
2025-02-06	14.1000	14.10000	13.4301	13.89060	-4.031%	2,825	+195.524%
2025-02-05	14.3000	14.47400	14.2900	14.47400	+3.645%	12,243	+183.612%
2025-02-04	14.0400	14.13000	13.8720	13.96500	+2.233%	15,875	+193.949%
2025-02-03	13.6600	13.66000	13.6600	13.66000	-2.602%	285	+200.512%
2025-01-31	13.9925	14.02500	13.9925	14.02500	+2.372%	1,734	+192.692%
2025-01-30	13.7000	13.70000	13.7000	13.70000	+0.366%	115	+199.635%
2025-01-29	13.6500	13.65000	13.6500	13.65000	-1.444%	200	+200.733%
2025-01-28	13.8500	13.85000	13.8500	13.85000	-4.647%	100	+196.390%
2025-01-24	14.5250	14.52500	14.5250	14.52500	+0.003%	148	+182.616%
2025-01-17	14.5245	14.52450	14.5245	14.52450	-1.261%	200	+182.626%
2025-01-13	14.5700	14.71000	14.5000	14.71000	-8.005%	5,191	+179.062%
2025-01-10	15.8800	15.99000	15.8800	15.99000	+0.693%	15,843	+156.723%
2025-01-08	16.3500	16.35000	15.8800	15.88000	-2.875%	208	+158.501%
2025-01-07	16.3500	16.35000	16.3500	16.35000	+2.830%	212	+151.070%
2025-01-06	15.9000	15.90000	15.9000	15.90000	+3.854%	3,249	+158.176%
2025-01-02	15.3100	15.31000	15.3100	15.31000	-5.201%	202	+168.125%
2024-12-30	16.1500	16.15000	16.1500	16.15000	+4.598%	608	+154.180%
2024-12-27	15.4400	15.44000	15.4400	15.44000	-2.679%	205	+165.868%
2024-12-26	15.8650	15.86500	15.8650	15.86500	+3.693%	340	+158.746%
2024-12-23	15.0000	15.30000	15.0000	15.30000	+4.617%	32,480	+168.301%
2024-12-20	14.6150	14.62480	14.6150	14.62480	-8.423%	200	+180.688%
2024-12-18	15.9700	15.97000	15.9700	15.97000	+3.032%	303	+157.044%
2024-12-16	15.5000	15.50000	15.5000	15.50000	-1.743%	350	+164.839%
2024-12-13	16.0500	16.05000	15.7000	15.77500	-3.161%	6,690	+160.222%
2024-12-10	16.2900	16.29000	16.2900	16.29000	+1.812%	163	+151.995%
2024-12-09	16.0000	16.00000	16.0000	16.00000	+0.629%	685	+156.563%
2024-12-06	15.5635	15.90000	15.5635	15.90000	+6.000%	600	+158.176%
2024-12-05	15.0900	15.09000	15.0000	15.00000	0.000%	2,550	+173.667%
2024-12-04	15.0000	15.00000	15.0000	15.00000	+2.802%	202	+173.667%
2024-12-03	14.0000	14.59120	14.0000	14.59120	+0.698%	2,800	+181.334%
2024-12-02	14.4900	14.49000	14.4900	14.49000	-0.069%	101	+183.299%
2024-11-29	14.2250	14.50000	13.8500	14.50000	+3.571%	82,756	+183.103%
2024-11-27	14.3000	14.30000	14.0000	14.00000	-3.415%	9,900	+193.214%
2024-11-25	14.3250	14.49500	14.3250	14.49500	+5.610%	500	+183.201%
2024-11-22	13.4400	13.73750	13.3216	13.72500	+1.142%	11,240	+199.089%
2024-11-21	14.0100	14.01000	13.3966	13.57000	-5.485%	1,402	+202.506%
2024-11-18	14.2000	14.50000	14.1000	14.35750	-2.063%	4,275	+185.913%
2024-11-15	14.0900	14.66000	14.0900	14.66000	+1.103%	280	+180.014%
2024-11-14	14.5000	14.50000	14.5000	14.50000	+3.129%	100	+183.103%
2024-11-13	14.8700	14.87000	14.0600	14.06000	-7.317%	1,110	+191.963%
2024-11-12	15.1700	15.17000	15.1700	15.17000	-1.494%	200	+170.600%
2024-11-11	15.4000	15.40000	15.4000	15.40000	-3.780%	129	+166.558%
2024-11-07	15.6000	16.00500	15.6000	16.00500	+2.629%	1,204	+156.482%
2024-11-06	15.5550	15.59500	15.5550	15.59500	-6.336%	1,050	+163.225%
2024-11-05	16.6500	16.65000	16.6500	16.65000	+1.216%	203	+146.547%
2024-11-04	15.3100	16.45000	15.3100	16.45000	+4.777%	202	+149.544%
2024-11-01	15.7000	15.70000	15.7000	15.70000	0.000%	1,000	+161.465%
2024-10-31	15.6700	15.70000	15.6700	15.70000	-5.250%	1,103	+161.465%
2024-10-30	15.4600	16.57000	15.4600	16.57000	-0.181%	4,940	+147.737%
2024-10-29	15.7400	16.65000	15.3600	16.60000	+4.075%	12,570	+147.289%
2024-10-28	16.2950	16.29500	15.8700	15.95000	+0.949%	1,500	+157.367%
2024-10-24	15.7400	15.80000	15.7400	15.80000	+0.381%	640	+159.810%
2024-10-23	16.4000	16.40000	15.7400	15.74000	-5.749%	400	+160.801%
2024-10-18	16.1950	16.70000	16.1950	16.70000	+4.375%	250	+145.808%
2024-10-17	15.7700	16.21000	15.7700	16.00000	-1.538%	1,050	+156.563%
2024-10-16	16.2500	16.25000	16.2500	16.25000	+3.044%	310	+152.615%
2024-10-15	16.2000	16.73000	15.7700	15.77000	-2.654%	2,703	+160.304%
2024-10-14	16.5300	16.53000	16.0300	16.20000	-0.948%	2,040	+153.395%
2024-10-11	16.2250	16.35500	16.2250	16.35500	+1.916%	5,947	+150.994%
2024-10-10	16.0000	16.49000	16.0000	16.04750	-2.149%	1,202	+155.803%
2024-10-09	16.4000	16.40000	16.4000	16.40000	-1.249%	462	+150.305%
2024-10-08	16.6075	16.60750	16.6075	16.60750	-2.309%	1,000	+147.177%
2024-10-07	17.0000	17.00000	17.0000	17.00000	-3.464%	780	+141.471%
2024-10-04	17.6100	17.61000	17.6100	17.61000	+2.384%	596	+133.106%
2024-10-03	17.2000	17.20000	17.2000	17.20000	-1.860%	150	+138.663%
2024-10-02	17.3465	17.52590	17.3465	17.52590	-0.421%	1,377	+134.225%
2024-10-01	17.2931	17.60000	17.0000	17.60000	-1.895%	865	+133.239%
2024-09-27	18.2500	18.25000	17.8500	17.94000	-0.843%	7,205	+128.818%
2024-09-26	18.6750	18.67500	18.0925	18.09250	+2.798%	1,836	+126.890%
2024-09-25	17.7350	17.73500	17.6000	17.60000	-0.481%	2,160	+133.239%
2024-09-24	17.6850	17.68500	17.6850	17.68500	+0.028%	150	+132.118%
2024-09-23	17.5258	17.70000	17.0400	17.68000	+1.615%	2,934	+132.183%
2024-09-20	17.5000	17.86000	17.2000	17.39900	-3.713%	3,633	+135.933%
2024-09-19	17.9000	18.71000	17.9000	18.07000	-1.526%	1,648	+127.172%
2024-09-18	18.5199	18.80000	17.9500	18.35000	-0.542%	18,600	+123.706%
2024-09-16	18.4500	18.45000	18.4500	18.45000	+1.096%	162	+122.493%
2024-09-13	17.9850	18.55000	17.9500	18.25000	+2.528%	19,440	+124.932%
2024-09-12	17.1850	17.85000	17.1500	17.80000	+7.553%	12,558	+130.618%
2024-09-11	15.9800	16.55000	15.7550	16.55000	-2.647%	580	+148.036%
2024-09-06	16.6500	17.00000	16.6500	17.00000	+1.918%	2,559	+141.471%
2024-09-04	17.5000	17.50000	16.6800	16.68000	-7.333%	460	+146.103%
2024-09-03	18.3300	18.33000	18.0000	18.00000	-6.808%	818	+128.056%

.dark-mode .jTm45y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTm45y{ color: #333333; background-color: white; border: 2px solid #333333; }AIXXFAIXTRON SE NAMEN AKTstock OTC

AIXXF
AIXTRON SE NAMEN AKT
stock OTC