Premium
AIXTRON SE Namen AKT (PK) (AIXXF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.825 | 5.64488539172 | 14.615 | 15.865 | 14.615 | 10173 | 15.30186959 | CS |
| 4 | 1.215 | 8.54130052724 | 14.225 | 16.29 | 13.85 | 9123 | 14.79429878 | CS |
| 12 | -2.17 | -12.3225440091 | 17.61 | 17.61 | 13.3216 | 4305 | 14.99244608 | CS |
| 26 | -3.98 | -20.4943357364 | 19.42 | 24.2 | 13.3216 | 3910 | 16.85996618 | CS |
| 52 | -27.21 | -63.7983587339 | 42.65 | 42.65 | 13.3216 | 3167 | 20.16618999 | CS |
| 156 | -5.4199 | -25.9823872598 | 20.8599 | 42.65 | 13.3216 | 2473 | 23.17917742 | CS |
| 260 | 6.24 | 67.8260869565 | 9.2 | 42.65 | 8.07 | 1915 | 22.07741324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891560 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1729805160 | 15.8 | 0.06 | 0.38 | 15.74 | 15.8 | 15.74 | 640 |
| 1729718940 | 15.74 | -0.96 | -5.75 | 16.399999 | 16.399999 | 15.74 | 400 |
| 1729632000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1729545600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1729286400 | 16.7 | 0.7 | 4.38 | 16.195 | 16.7 | 16.195 | 250 |
| 1729200000 | 16 | -0.25 | -1.54 | 15.77 | 16.21 | 15.77 | 1050 |
| 1729113960 | 16.25 | 0.48 | 3.04 | 16.25 | 16.25 | 16.25 | 310 |
| 1729027680 | 15.77 | -0.43 | -2.65 | 16.2 | 16.73 | 15.77 | 2703 |
| 1728941220 | 16.2 | -0.16 | -0.95 | 16.53 | 16.53 | 16.03 | 2040 |
| 1728681900 | 16.355 | 0.31 | 1.92 | 16.225 | 16.355 | 16.225 | 5947 |
| 1728595560 | 16.0475 | -0.35 | -2.15 | 16 | 16.489999 | 16 | 1202 |
| 1728508800 | 16.399999 | -0.21 | -1.25 | 16.399999 | 16.399999 | 16.399999 | 462 |
| 1728422580 | 16.6075 | -0.39 | -2.31 | 16.6075 | 16.6075 | 16.6075 | 1000 |
| 1728336000 | 17 | -0.61 | -3.46 | 17 | 17 | 17 | 780 |
| 1728077220 | 17.61 | 0.41 | 2.38 | 17.61 | 17.61 | 17.61 | 596 |
| 1727990760 | 17.2 | -0.33 | -1.86 | 17.2 | 17.2 | 17.2 | 150 |
| 1727904000 | 17.5259 | -0.07 | -0.42 | 17.3465 | 17.5259 | 17.3465 | 1377 |
| 1727818140 | 17.6 | -0.34 | -1.90 | 17.2931 | 17.6 | 17 | 865 |
| 1727731200 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
