Holen Sie sich die Stockscreener-App
42.81
6.58%
2.648
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $43.22 | $42.75 | $0.465 | 119,752.0 | +6.55% |
| 2025-08-06 | $40.18 | $39.64 | $0.54 | 175,895.0 | -1.88% |
| 2025-08-05 | $41.34 | $40.48 | $0.86 | 286,184.0 | +4.47% |
| 2025-08-04 | $39.40 | $38.73 | $0.67 | 104,466.0 | +0.28% |
| 2025-08-01 | $39.22 | $38.62 | $0.6025 | 206,632.0 | -0.64% |
| 2025-07-31 | $39.94 | $39.23 | $0.705 | 236,325.0 | -3.91% |
| 2025-07-30 | $41.36 | $40.68 | $0.68 | 128,569.0 | -0.20% |
| 2025-07-29 | $41.37 | $40.79 | $0.577 | 120,584.0 | +0.84% |
| 2025-07-28 | $40.91 | $40.54 | $0.37 | 270,871.0 | +0.02% |
| 2025-07-25 | $40.67 | $40.02 | $0.65 | 86,286.0 | +1.07% |
| 2025-07-24 | $40.70 | $39.82 | $0.88 | 705,143.0 | -5.98% |
| 2025-07-23 | $42.90 | $42.00 | $0.90 | 317,036.0 | -2.06% |
| 2025-07-22 | $43.88 | $43.26 | $0.62 | 93,197.0 | -2.28% |
| 2025-07-21 | $45.13 | $44.70 | $0.43 | 84,218.0 | +1.25% |
| 2025-07-18 | $44.58 | $44.04 | $0.54 | 158,029.0 | -0.14% |
| 2025-07-17 | $44.27 | $43.83 | $0.44 | 113,524.0 | +0.55% |
| 2025-07-16 | $44.07 | $43.26 | $0.81 | 165,013.0 | +0.85% |
| 2025-07-15 | $44.15 | $43.54 | $0.61 | 78,099.0 | -0.07% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Infineon Technologies AG ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IFNNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Infineon Technologies AG ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $43.22 | $38.62 | $4.60 | 892,929.0 | +8.83% |
| 2025-07 | $45.13 | $39.23 | $5.90 | 3,387,170.0 | -7.66% |
| 2025-06 | $42.61 | $38.17 | $4.44 | 4,849,714.0 | +9.18% |
| 2025-05 | $39.77 | $32.30 | $7.47 | 9,418,496.0 | +18.29% |
| 2025-04 | $34.65 | $25.80 | $8.85 | 13,464,051.0 | -0.45% |
| 2025-03 | $40.18 | $32.47 | $7.71 | 17,196,936.0 | -9.41% |
| 2025-02 | $41.11 | $31.44 | $9.67 | 4,178,801.0 | +11.63% |
| 2025-01 | $36.14 | $31.53 | $4.61 | 5,042,604.0 | +0.99% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.42 | $32.00 | $3.42 | 5,936,553.0 | +0.68% |
| 2024-11 | $33.38 | $30.06 | $3.32 | 5,005,418.0 | +2.69% |
| 2024-10 | $34.63 | $31.33 | $3.30 | 6,795,874.0 | -9.88% |
| 2024-09 | $36.53 | $31.26 | $5.27 | 5,145,555.0 | -3.86% |
| 2024-08 | $36.67 | $31.73 | $4.94 | 8,149,518.0 | +4.55% |
| 2024-07 | $39.54 | $32.90 | $6.64 | 3,767,387.0 | -5.16% |
| 2024-06 | $41.84 | $35.91 | $5.93 | 7,079,248.0 | -8.47% |
| 2024-05 | $41.76 | $33.56 | $8.20 | 7,918,608.0 | +15.89% |
| 2024-04 | $36.76 | $31.64 | $5.12 | 4,576,709.0 | +2.09% |
| 2024-03 | $38.51 | $33.26 | $5.25 | 3,495,380.0 | -5.74% |
| 2024-02 | $37.62 | $34.21 | $3.41 | 6,459,784.0 | -1.23% |
| 2024-01 | $40.62 | $35.04 | $5.58 | 4,396,769.0 | +0.00% |
Infineon Technologies AG ADR-Aktien (IFNNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $35.08 | $32.41 | $2.67 | 1,310,745.0 | +4.40% |
| 2023-09 | $36.24 | $32.03 | $4.21 | 3,007,066.0 | -7.55% |
| 2023-08 | $43.62 | $34.23 | $9.39 | 3,412,619.0 | -18.53% |
| 2023-07 | $44.46 | $38.09 | $6.37 | 1,837,413.0 | +6.56% |
| 2023-06 | $42.69 | $37.30 | $5.39 | 3,476,425.0 | +10.63% |
| 2023-05 | $39.10 | $35.33 | $3.77 | 3,750,605.0 | +2.64% |
| 2023-04 | $40.51 | $34.76 | $5.75 | 3,796,622.0 | -11.13% |
| 2023-03 | $41.40 | $34.62 | $6.78 | 4,445,137.0 | +15.61% |
| 2023-02 | $40.05 | $32.51 | $7.54 | 3,313,173.0 | -1.31% |
| 2023-01 | $37.45 | $30.40 | $7.05 | 3,799,201.0 | +19.07% |
2.15%
0.34%
Kapitalisierung:
|
Volumen (24h):