Aixtron

AIXGn
🏛️ Royaume-Uni →
15.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 15.27 15.27 15.27 15.27 0.0M
2024-12-30 15.31 15.67 15.02 15.27 0.0M
2024-12-27 15.10 15.42 15.09 15.27 0.0M
2024-12-24 15.29 15.29 15.29 15.29 0.0M
2024-12-23 14.22 15.36 14.20 15.29 0.0M
2024-12-20 13.91 14.31 13.80 14.31 0.2M
2024-12-19 14.96 15.00 13.99 14.12 0.1M
2024-12-18 14.91 15.32 14.88 15.18 0.0M
2024-12-17 14.71 15.13 14.69 14.85 0.1M
2024-12-16 14.83 14.85 14.37 14.80 0.0M
2024-12-13 14.93 15.03 14.81 14.89 0.0M
2024-12-12 15.24 15.28 14.77 14.85 1.5M
2024-12-11 15.26 15.50 15.05 15.35 0.1M
2024-12-10 15.15 15.51 15.02 15.36 0.1M
2024-12-09 15.14 15.38 14.88 15.06 0.1M
2024-12-06 14.25 14.86 14.05 14.72 0.1M
2024-12-05 14.30 14.74 14.23 14.30 0.1M
2024-12-04 13.84 14.37 13.83 14.25 0.1M
2024-12-03 14.02 14.12 13.61 13.86 0.1M
2024-12-02 13.51 13.99 13.36 13.91 0.1M
2024-11-29 13.45 13.68 13.42 13.66 0.1M
2024-11-28 13.83 14.18 13.47 13.50 0.0M
2024-11-27 13.57 13.59 13.34 13.40 0.2M
2024-11-26 13.73 13.97 13.44 13.71 0.1M
2024-11-25 13.12 13.95 13.10 13.91 0.1M
2024-11-22 12.88 13.09 12.80 12.96 0.1M
2024-11-21 13.12 13.35 12.75 12.88 0.0M
2024-11-20 13.28 13.30 12.95 13.12 0.0M
2024-11-19 13.74 13.87 13.10 13.27 0.0M
2024-11-18 13.95 14.05 13.74 13.84 0.0M
2024-11-15 13.74 13.96 13.64 13.86 0.0M
2024-11-14 13.46 14.03 13.40 13.96 0.1M
2024-11-13 14.22 14.16 13.58 13.67 0.1M
2024-11-12 14.18 14.69 14.05 14.16 0.1M
2024-11-11 14.48 14.70 14.30 14.42 0.0M
2024-11-08 14.73 14.75 14.27 14.29 0.1M
2024-11-07 14.34 14.86 13.99 14.64 0.0M
2024-11-06 15.03 15.28 14.29 14.29 0.1M
2024-11-05 14.74 15.19 14.65 15.12 0.0M
2024-11-04 14.64 15.09 14.53 14.71 0.1M
2024-11-01 14.23 14.73 13.88 14.66 0.1M
2024-10-31 15.18 15.95 14.10 14.39 0.2M
2024-10-30 14.96 15.11 14.64 14.99 0.4M
2024-10-29 14.60 14.95 14.49 14.94 0.1M
2024-10-28 15.13 15.25 14.49 14.56 0.1M
2024-10-25 14.73 15.05 14.60 14.97 0.1M
2024-10-24 14.56 14.92 14.48 14.75 0.1M
2024-10-23 14.80 15.14 14.62 14.70 0.1M
2024-10-22 14.66 14.83 14.53 14.78 0.0M
2024-10-21 14.74 14.89 14.60 14.62 0.0M
2024-10-18 14.73 15.07 14.70 14.78 0.0M
2024-10-17 14.75 14.88 14.51 14.52 0.1M
2024-10-16 14.41 14.92 14.32 14.65 0.0M
2024-10-15 14.85 15.55 14.43 14.49 0.3M
2024-10-14 14.73 14.95 14.38 14.70 0.1M
2024-10-11 14.69 14.79 14.52 14.69 0.1M
2024-10-10 14.57 14.75 14.32 14.72 0.1M
2024-10-09 14.76 14.96 14.54 14.74 0.1M
2024-10-08 15.07 15.39 15.00 15.23 0.1M
2024-10-07 15.72 15.74 15.06 15.25 0.2M
2024-10-04 15.64 15.99 15.60 15.81 0.1M
2024-10-03 15.80 15.85 15.36 15.59 0.1M
2024-10-02 15.74 15.96 15.47 15.82 0.0M
2024-10-01 16.01 16.07 15.57 15.58 0.1M
2024-09-30 16.03 16.18 15.93 16.01 0.1M
2024-09-27 16.61 16.75 15.87 16.01 0.1M
2024-09-26 16.25 16.65 16.11 16.20 0.1M
2024-09-25 15.43 16.00 15.42 15.80 0.0M
2024-09-24 15.83 16.19 15.50 15.61 0.0M
2024-09-23 15.61 15.87 15.41 15.73 0.0M
2024-09-20 15.97 16.00 15.36 15.53 0.0M
2024-09-19 16.36 16.45 16.04 16.15 0.1M
2024-09-18 15.92 16.21 15.74 16.18 0.3M
2024-09-17 15.80 16.34 15.78 16.18 0.1M
2024-09-16 16.34 16.40 15.66 15.78 0.0M
2024-09-13 15.90 16.30 15.74 16.18 1.2M
2024-09-12 15.48 15.86 15.34 15.66 0.0M
2024-09-11 15.48 15.99 13.83 14.91 0.3M
2024-09-10 15.39 15.56 15.18 15.27 0.1M
2024-09-09 15.28 15.45 15.08 15.18 0.0M
2024-09-06 15.50 15.62 15.03 15.10 0.1M
2024-09-05 15.27 15.73 15.22 15.55 0.0M
2024-09-04 15.12 15.60 14.93 15.40 0.0M
2024-09-03 16.72 17.03 15.67 15.70 0.0M
2024-09-02 17.23 17.56 16.81 16.92 0.0M
2024-08-30 17.31 17.95 17.13 17.39 0.0M
2024-08-29 16.91 17.67 16.67 17.68 0.0M
2024-08-28 17.37 17.44 16.92 17.00 0.0M
2024-08-27 17.10 17.55 17.04 17.37 0.0M
2024-08-26 17.38 17.77 17.07 17.38 0.0M
2024-08-23 17.31 17.63 16.96 17.48 0.9M
2024-08-22 18.20 18.24 17.52 17.63 0.2M
2024-08-21 18.22 18.55 18.16 18.34 0.3M
2024-08-20 18.98 19.34 18.15 18.18 0.1M
2024-08-19 19.08 19.53 18.59 18.96 0.0M
2024-08-16 19.21 19.46 18.89 18.99 0.1M
2024-08-15 18.44 19.13 18.30 19.09 0.0M
2024-08-14 18.23 18.59 17.93 18.25 0.0M
2024-08-13 18.39 18.46 17.05 18.12 0.1M
2024-08-12 18.79 18.96 18.29 18.36 0.0M
2024-08-09 19.11 19.26 18.75 18.78 0.0M
2024-08-08 19.04 19.57 18.36 18.99 0.1M
2024-08-07 19.54 19.83 19.29 19.58 0.0M
2024-08-06 19.85 20.00 19.34 19.43 0.0M
2024-08-05 18.58 19.53 18.24 19.51 0.1M
2024-08-02 19.67 20.35 19.01 19.87 0.1M
2024-08-01 21.92 21.96 20.50 20.63 0.0M
2024-07-31 21.80 21.94 21.27 21.63 0.0M
2024-07-30 21.37 21.74 21.05 21.30 0.1M
2024-07-29 20.81 21.52 20.33 21.37 0.0M
2024-07-26 19.58 20.72 19.55 20.55 0.4M
2024-07-25 20.31 20.34 19.01 19.54 0.0M
2024-07-24 20.40 20.76 19.93 20.03 0.1M
2024-07-23 21.09 21.23 20.68 20.72 0.4M
2024-07-22 20.46 21.20 20.32 21.17 0.3M
2024-07-19 21.08 21.82 20.20 20.30 0.1M
2024-07-18 21.76 21.86 21.20 21.42 0.0M
2024-07-17 21.70 22.03 21.35 21.61 0.5M
2024-07-16 21.44 22.17 20.88 21.95 0.3M
2024-07-15 21.16 21.44 20.93 21.36 0.0M
2024-07-12 21.52 21.84 20.95 21.29 0.0M
2024-07-11 21.94 21.94 21.12 21.57 0.3M
2024-07-10 20.72 21.78 20.47 21.76 0.1M
2024-07-09 21.45 21.44 20.18 20.38 0.1M
2024-07-08 21.81 21.98 21.40 21.49 0.1M
2024-07-05 22.64 22.58 20.00 22.39 0.2M
2024-07-04 18.48 19.23 18.48 18.95 0.0M
2024-07-03 18.83 19.07 18.56 18.67 0.0M
2024-07-02 18.04 18.52 17.88 18.49 0.0M
2024-07-01 18.47 18.58 17.92 18.01 0.0M
2024-06-28 18.48 18.41 18.02 18.32 0.0M
2024-06-27 18.66 18.77 18.05 18.05 0.3M
2024-06-26 18.92 19.01 18.38 18.57 0.1M
2024-06-25 18.92 18.85 18.29 18.70 0.0M
2024-06-24 18.48 19.20 18.50 18.76 0.0M
2024-06-21 18.48 19.25 18.38 18.76 0.0M
2024-06-20 19.26 19.66 18.96 19.06 0.0M
2024-06-19 20.42 20.46 18.95 19.21 0.1M
2024-06-18 20.92 20.97 20.40 20.50 0.1M
2024-06-17 20.71 20.90 20.43 20.64 0.0M
2024-06-14 20.76 21.11 20.32 20.51 0.0M
2024-06-13 21.99 21.99 21.03 21.04 0.0M
2024-06-12 22.00 22.19 21.49 21.94 0.0M
2024-06-11 22.46 22.99 21.23 21.76 0.0M
2024-06-10 22.48 22.59 22.30 22.44 0.0M
2024-06-07 22.55 22.90 22.32 22.50 0.0M
2024-06-06 22.35 22.68 22.10 22.45 0.0M
2024-06-05 21.36 21.94 20.97 21.91 0.0M
2024-06-04 21.28 21.41 20.99 21.02 0.0M
2024-06-03 21.31 21.38 20.99 21.28 0.1M
2024-05-31 21.36 21.27 20.74 20.96 0.0M
2024-05-30 21.26 21.81 21.22 21.66 0.0M
2024-05-29 21.88 21.89 21.29 21.43 0.0M
2024-05-28 22.75 22.86 21.52 21.97 0.0M
2024-05-27 23.43 23.45 22.70 22.76 0.0M
2024-05-24 23.06 23.34 22.81 23.28 0.0M
2024-05-23 22.46 23.57 22.46 23.50 0.0M
2024-05-22 23.20 23.17 22.54 23.07 0.0M
2024-05-21 23.67 23.67 22.37 22.68 0.0M
2024-05-20 22.72 23.70 22.72 23.62 0.0M
2024-05-17 23.05 23.32 22.49 23.01 0.0M
2024-05-16 24.06 24.51 23.45 23.55 0.1M
2024-05-15 22.75 23.82 22.46 23.70 0.1M
2024-05-14 22.73 22.86 21.33 22.52 0.0M
2024-05-13 22.02 22.11 21.30 21.46 0.0M
2024-05-10 22.25 22.51 21.76 21.82 0.0M
2024-05-09 22.43 22.53 22.10 22.26 0.0M
2024-05-08 22.42 22.65 22.07 22.45 0.0M
2024-05-07 22.91 22.93 22.10 22.64 0.3M
2024-05-06 22.04 22.38 21.78 22.24 0.0M
2024-05-03 21.61 22.00 21.45 21.85 0.0M
2024-05-02 21.55 21.78 21.30 21.50 0.1M
2024-05-01 21.78 21.93 21.93 21.93 0.0M
2024-04-30 21.78 22.24 21.53 21.93 0.0M
2024-04-29 23.07 23.12 21.73 21.81 0.0M
2024-04-26 23.10 23.10 22.30 22.87 0.7M
2024-04-25 22.08 23.40 21.70 21.78 0.0M
2024-04-24 23.12 23.54 22.94 23.01 0.2M
2024-04-23 22.47 22.81 22.29 22.65 0.1M
2024-04-22 21.40 21.88 21.37 21.47 0.1M
2024-04-19 21.84 22.89 21.45 21.53 0.1M
2024-04-18 22.05 23.25 22.01 22.42 0.3M
2024-04-17 21.89 22.13 21.34 21.50 0.0M
2024-04-16 21.95 22.24 21.52 22.16 0.0M
2024-04-15 21.79 22.56 21.59 22.12 0.1M
2024-04-12 22.70 23.15 21.77 21.91 0.4M
2024-04-11 22.02 22.70 22.01 22.41 0.1M
2024-04-10 22.01 22.84 21.28 21.99 0.4M
2024-04-09 23.27 23.69 22.80 22.98 0.0M
2024-04-08 22.79 23.25 22.79 23.17 0.6M
2024-04-05 23.05 23.25 22.50 22.73 0.4M
2024-04-04 23.52 23.70 23.05 23.23 0.6M
2024-04-03 23.76 23.80 23.22 23.70 0.1M
2024-04-02 23.63 24.94 23.54 23.63 0.1M
2024-03-28 24.42 24.80 22.56 24.38 0.1M
2024-03-27 25.39 25.39 23.83 23.94 0.2M
2024-03-26 25.56 25.63 25.26 25.51 0.1M
2024-03-25 25.75 26.00 25.26 25.58 0.0M
2024-03-22 25.71 26.05 25.60 25.73 0.0M
2024-03-21 26.02 26.51 25.14 26.25 0.1M
2024-03-20 25.78 25.94 25.27 25.39 0.1M
2024-03-19 25.63 25.81 25.53 25.77 0.1M
2024-03-18 25.64 25.83 25.32 25.83 0.1M
2024-03-15 25.92 25.97 25.03 25.36 0.2M
2024-03-14 26.51 26.73 25.93 26.12 0.1M
2024-03-13 26.80 27.09 26.16 26.52 0.2M
2024-03-12 25.27 26.93 24.94 26.77 0.3M
2024-03-11 25.50 26.08 25.30 25.37 0.1M
2024-03-08 27.33 27.66 26.09 26.24 0.2M
2024-03-07 27.29 27.60 26.76 27.60 0.2M
2024-03-06 27.78 28.04 27.08 27.40 0.4M
2024-03-05 27.73 28.10 27.66 27.98 0.1M
2024-03-04 28.36 28.79 27.97 28.43 0.2M
2024-03-01 26.59 27.28 25.60 27.28 0.5M
2024-02-29 26.07 27.95 25.15 25.79 2.1M
2024-02-28 31.77 31.78 30.95 31.53 0.4M
2024-02-27 32.80 32.80 31.41 31.94 0.2M
2024-02-26 32.54 33.37 32.16 32.69 0.1M
2024-02-23 34.78 34.81 33.25 33.35 0.1M
2024-02-22 35.17 36.15 33.68 34.62 0.9M
2024-02-21 33.48 34.13 33.37 33.80 0.0M
2024-02-20 33.85 34.65 33.56 33.85 0.1M
2024-02-19 34.20 35.01 34.36 34.60 0.6M
2024-02-16 35.08 36.18 33.52 35.71 0.2M
2024-02-15 33.29 34.65 33.29 33.52 0.0M
2024-02-14 33.84 33.69 32.85 33.41 0.1M
2024-02-13 34.30 34.30 32.86 33.61 0.1M
2024-02-12 34.24 34.86 34.39 34.50 0.1M
2024-02-09 33.32 34.72 33.35 34.55 0.1M
2024-02-08 33.34 33.99 32.76 33.59 0.1M
2024-02-07 33.82 34.07 32.26 33.64 0.1M
2024-02-06 32.65 33.94 32.57 32.62 0.2M
2024-02-05 33.51 33.62 32.92 33.44 0.1M
2024-02-02 33.41 34.91 33.18 33.35 0.4M
2024-02-01 34.77 35.32 34.52 34.59 0.5M
2024-01-31 34.62 35.34 34.49 34.81 0.2M
2024-01-30 35.83 35.88 34.90 35.12 0.0M
2024-01-29 35.39 35.59 35.11 35.54 0.2M
2024-01-26 35.39 36.42 35.17 35.69 0.1M
2024-01-25 35.73 36.40 35.50 36.24 0.1M
2024-01-24 35.73 36.33 34.10 36.17 0.6M
2024-01-23 36.02 36.05 34.38 34.49 0.5M
2024-01-22 36.02 36.61 35.69 35.92 0.4M
2024-01-19 34.72 35.72 34.56 35.67 0.5M
2024-01-18 33.09 34.38 33.04 34.28 0.1M
2024-01-17 32.85 33.30 32.24 32.56 0.3M
2024-01-16 32.67 33.29 32.24 33.22 0.0M
2024-01-15 32.93 33.26 32.66 32.98 0.1M
2024-01-12 32.97 33.29 32.82 33.06 0.6M
2024-01-11 32.97 33.29 32.59 32.63 0.0M
2024-01-10 33.20 33.87 33.01 33.27 0.0M
2024-01-09 33.81 33.90 32.56 33.37 0.0M
2024-01-08 34.27 34.34 33.67 33.78 0.5M
2024-01-05 34.60 34.60 33.90 34.19 0.2M
2024-01-04 33.62 35.50 32.74 34.51 0.4M
2024-01-03 37.26 37.34 35.44 35.47 0.2M
2024-01-02 38.99 39.08 36.70 36.86 0.2M