Scarica l'app Stockscreener
44.70
1.25%
0.55
Dopo l'orario di chiusura:
44.70
Storico Dei Prezzi Delle Azioni Di Infineon Technologies AG ADR (IFNNY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-21 | $45.13 | $44.70 | $0.43 | 84,172.0 | +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% |
| 2025-07-14 | $43.76 | $43.35 | $0.411 | 74,823.0 | -1.40% |
| 2025-07-11 | $44.40 | $44.14 | $0.2615 | 60,077.0 | -1.07% |
| 2025-07-10 | $44.73 | $44.26 | $0.47 | 68,692.0 | +0.20% |
| 2025-07-09 | $44.74 | $44.16 | $0.58 | 85,039.0 | +0.77% |
| 2025-07-08 | $44.42 | $43.52 | $0.898 | 94,840.0 | +2.40% |
| 2025-07-07 | $43.68 | $43.02 | $0.66 | 115,245.0 | -0.16% |
| 2025-07-03 | $43.70 | $43.21 | $0.495 | 59,059.0 | +1.05% |
| 2025-07-02 | $42.88 | $42.18 | $0.70 | 172,275.0 | +2.27% |
| 2025-07-01 | $42.15 | $41.47 | $0.675 | 100,226.0 | -1.53% |
| 2025-06-30 | $42.61 | $42.04 | $0.57 | 125,770.0 | +2.23% |
| 2025-06-27 | $41.91 | $41.36 | $0.5525 | 112,304.0 | +0.07% |
| 2025-06-26 | $41.70 | $41.10 | $0.60 | 203,019.0 | +2.03% |
| 2025-06-25 | $40.91 | $40.08 | $0.825 | 140,340.0 | -1.78% |
| 2025-06-24 | $41.56 | $40.74 | $0.8168 | 75,262.0 | +2.87% |
| 2025-06-23 | $40.37 | $39.39 | $0.98 | 163,589.0 | +3.04% |
Infineon Technologies AG ADR Stock (IFNNY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Infineon Technologies AG ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IFNNY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Infineon Technologies AG ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Infineon Technologies AG ADR Storia dei prezzi delle azioni (IFNNY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $45.13 | $41.47 | $3.66 | 1,429,113.0 | +4.98% |
| 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 | $35.90 | $31.53 | $4.37 | 4,825,071.0 | +0.99% |
Infineon Technologies AG ADR Storia dei prezzi delle azioni (IFNNY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (IFNNY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
9.41%
Capitalizzazione:
|
Volume (24 ore):