Infineon Technologies AG ADR

IFNNY
🏛️ 美国 →
39.95
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.58 38.68 38.58 38.64 72.8K
09:35 38.68 38.71 38.67 38.67 0.6K
09:40 38.66 38.74 38.64 38.74 0.6K
09:45 38.74 38.74 38.66 38.66 6.1K
09:50 38.61 38.63 38.60 38.62 243.6K
09:55 38.61 38.62 38.59 38.59 2.7K
10:00 38.59 38.62 38.59 38.62 1.9K
10:05 38.63 38.73 38.62 38.73 5.3K
10:10 38.69 38.69 38.65 38.66 1.3K
10:15 38.67 38.67 38.64 38.64 0.9K
10:20 38.65 38.65 38.58 38.58 1.0K
10:25 38.61 38.66 38.61 38.66 1.0K
10:30 38.65 38.65 38.60 38.60 0.8K
10:35 38.54 38.54 38.54 38.54 0.3K
10:40 38.57 38.62 38.56 38.62 1.1K
10:45 38.62 38.63 38.62 38.62 0.6K
10:50 38.64 38.66 38.64 38.64 0.6K
10:55 38.64 38.64 38.58 38.61 3.8K
11:05 38.62 38.62 38.62 38.62 0.5K
11:15 38.64 38.64 38.63 38.63 2.9K
11:20 38.64 38.64 38.64 38.64 3.4K
11:25 38.66 38.71 38.66 38.71 1.9K
11:30 38.70 38.70 38.70 38.70 0.5K
11:35 38.50 38.50 38.50 38.50 1.3K
11:45 38.69 38.69 38.65 38.65 0.6K
11:50 38.69 38.69 38.64 38.64 1.9K
11:55 38.64 38.64 38.64 38.64 0.2K
12:00 38.64 38.64 38.59 38.59 6.3K
12:05 38.64 38.64 38.62 38.62 0.7K
12:10 38.68 38.68 38.65 38.65 1.4K
12:15 38.64 38.64 38.64 38.64 0.5K
12:20 38.66 38.66 38.66 38.66 0.2K
12:25 38.66 38.66 38.66 38.66 0.5K
12:30 38.66 38.66 38.66 38.66 0.6K
12:35 38.65 38.65 38.65 38.65 0.4K
12:45 38.67 38.67 38.67 38.67 0.4K
12:50 38.67 38.67 38.65 38.65 0.7K
12:55 38.67 38.68 38.65 38.65 3.4K
13:00 38.67 38.67 38.66 38.66 0.3K
13:05 38.64 38.64 38.64 38.64 0.2K
13:10 38.64 38.66 38.62 38.64 1.0K
13:20 38.62 38.62 38.62 38.62 0.6K
13:25 38.64 38.64 38.58 38.61 2.9K
13:30 38.58 38.60 38.58 38.60 3.8K
13:40 38.64 38.66 38.64 38.66 1.3K
13:55 38.66 38.66 38.66 38.66 0.3K
14:00 38.64 38.64 38.64 38.64 0.6K
14:05 38.66 38.66 38.66 38.66 0.5K
14:10 38.66 38.69 38.66 38.67 1.2K
14:15 38.69 38.69 38.69 38.69 0.2K
14:20 38.66 38.66 38.66 38.66 0.4K
14:25 38.72 38.72 38.67 38.68 1.2K
14:30 38.70 38.70 38.69 38.69 0.6K
14:35 38.66 38.67 38.66 38.67 2.0K
14:45 38.69 38.69 38.69 38.69 0.2K
14:50 38.69 38.77 38.69 38.77 2.8K
14:55 38.72 38.72 38.72 38.72 0.5K
15:00 38.70 38.73 38.68 38.68 2.7K
15:05 38.71 38.71 38.71 38.71 1.0K
15:15 38.70 38.70 38.60 38.60 2.2K
15:20 38.59 38.66 38.59 38.66 1.0K
15:25 38.66 38.66 38.65 38.65 0.6K
15:30 38.61 38.62 38.60 38.62 5.8K
15:35 38.62 38.65 38.59 38.61 1.6K
15:40 38.65 38.65 38.65 38.65 0.3K
15:50 38.65 38.65 38.64 38.64 2.9K
15:55 38.64 38.65 38.61 38.61 1.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 39.99 40.30 39.78 39.95 0.1M
2025-10-02 40.75 40.80 39.98 40.18 0.1M
2025-10-01 39.27 39.72 39.22 39.61 0.1M
2025-09-30 38.63 39.08 38.54 39.08 0.1M
2025-09-29 38.58 38.77 38.50 38.61 0.4M
2025-09-26 37.97 38.37 37.68 38.04 0.5M
2025-09-25 38.60 39.00 38.52 38.85 0.1M
2025-09-24 38.82 39.40 38.80 39.16 0.2M
2025-09-23 39.83 40.18 39.55 39.65 0.2M
2025-09-22 38.42 39.13 38.34 39.08 0.1M
2025-09-19 38.80 38.94 38.67 38.86 0.2M
2025-09-18 39.65 39.69 39.00 39.58 0.1M
2025-09-17 38.00 38.97 37.98 38.57 0.1M
2025-09-16 38.12 38.48 38.02 38.29 0.1M
2025-09-15 38.04 38.63 37.92 38.34 0.3M
2025-09-12 37.23 37.31 37.02 37.22 0.6M
2025-09-11 37.48 37.75 37.30 37.51 1.0M
2025-09-10 37.49 37.62 37.02 37.04 0.7M
2025-09-09 37.53 37.66 37.38 37.53 0.7M
2025-09-08 37.85 37.86 37.44 37.64 0.5M
2025-09-05 37.25 37.28 36.72 37.28 0.2M
2025-09-04 36.31 36.61 35.89 36.61 0.5M
2025-09-03 39.30 39.32 36.22 37.52 0.5M
2025-09-02 38.77 39.12 38.40 38.98 0.1M
2025-08-29 41.52 41.52 40.88 41.01 0.2M
2025-08-28 42.66 42.82 42.30 42.51 0.2M
2025-08-27 42.05 42.06 41.56 41.87 0.6M
2025-08-26 42.09 42.47 42.04 42.42 0.1M
2025-08-25 43.09 43.10 42.57 42.57 0.1M
2025-08-22 41.97 43.22 41.92 43.04 0.1M
2025-08-21 42.31 42.31 41.79 41.97 0.1M
2025-08-20 42.45 42.61 41.80 42.56 0.1M
2025-08-19 43.34 43.39 42.78 42.81 0.1M
2025-08-18 42.50 42.95 42.47 42.76 0.1M
2025-08-15 43.17 43.17 42.71 42.85 0.1M
2025-08-14 42.67 42.75 42.31 42.75 0.1M
2025-08-13 43.00 43.22 42.75 42.95 0.1M
2025-08-12 41.81 43.06 41.65 43.05 0.3M
2025-08-11 40.84 41.25 40.77 40.88 0.1M
2025-08-08 40.57 41.50 40.39 41.41 0.1M
2025-08-07 40.24 40.37 39.77 40.03 0.1M
2025-08-06 39.78 40.18 39.64 40.16 0.2M
2025-08-05 41.19 41.34 40.48 40.93 0.3M
2025-08-04 39.36 39.40 38.73 39.18 0.1M
2025-08-01 38.99 39.22 38.62 39.07 0.2M
2025-07-31 39.90 39.94 39.24 39.32 0.2M
2025-07-30 41.03 41.36 40.68 40.92 0.1M
2025-07-29 41.04 41.37 40.79 41.00 0.1M
2025-07-28 40.86 40.91 40.54 40.66 0.3M
2025-07-25 40.13 40.67 40.02 40.65 0.1M
2025-07-24 40.70 40.70 39.82 40.22 0.7M
2025-07-23 42.65 42.90 42.00 42.78 0.3M
2025-07-22 43.77 43.88 43.26 43.68 0.1M
2025-07-21 44.85 45.13 44.70 44.70 0.1M
2025-07-18 44.55 44.58 44.04 44.15 0.2M
2025-07-17 44.08 44.27 43.83 44.21 0.1M
2025-07-16 43.72 44.07 43.26 43.97 0.2M
2025-07-15 44.11 44.15 43.54 43.60 0.1M
2025-07-14 43.55 43.76 43.35 43.63 0.1M
2025-07-11 44.21 44.40 44.14 44.25 0.1M
2025-07-10 44.61 44.73 44.26 44.73 0.1M
2025-07-09 44.54 44.74 44.16 44.64 0.1M
2025-07-08 43.57 44.42 43.52 44.30 0.1M
2025-07-07 43.37 43.68 43.02 43.26 0.1M
2025-07-03 43.41 43.71 43.21 43.33 0.1M
2025-07-02 42.43 42.88 42.18 42.88 0.2M
2025-07-01 41.79 42.15 41.47 41.93 0.1M
2025-06-30 42.41 42.61 42.04 42.58 0.1M
2025-06-27 41.69 41.91 41.36 41.65 0.1M
2025-06-26 41.26 41.70 41.10 41.62 0.2M
2025-06-25 40.54 40.91 40.08 40.79 0.1M
2025-06-24 40.76 41.56 40.74 41.53 0.1M
2025-06-23 39.48 40.37 39.39 40.37 0.2M
2025-06-20 39.91 39.96 38.93 39.18 0.6M
2025-06-18 39.09 39.52 38.93 39.20 0.1M
2025-06-17 40.58 40.63 39.81 39.88 0.2M
2025-06-16 41.10 41.42 40.86 40.92 0.2M
2025-06-13 40.50 41.07 40.26 40.68 0.1M
2025-06-12 41.57 41.72 41.01 41.27 0.1M
2025-06-11 42.23 42.25 41.44 41.59 1.1M
2025-06-10 41.73 42.41 41.69 42.40 0.1M
2025-06-09 40.96 41.67 40.96 41.49 0.1M
2025-06-06 40.96 40.96 40.56 40.80 0.1M
2025-06-05 41.14 41.26 40.30 40.42 0.7M
2025-06-04 40.55 41.00 40.45 40.90 0.1M
2025-06-03 38.49 39.19 38.44 39.12 0.2M
2025-06-02 38.17 38.95 38.17 38.94 0.1M
2025-05-30 39.14 39.19 38.36 39.00 0.3M
2025-05-29 39.77 39.77 39.16 39.26 0.3M
2025-05-28 39.36 39.37 38.74 39.06 0.9M
2025-05-27 39.59 39.60 39.21 39.25 1.3M
2025-05-23 37.77 38.16 37.65 37.66 0.6M
2025-05-22 39.05 39.46 38.81 39.15 0.3M
2025-05-21 39.12 39.43 38.48 38.64 0.3M
2025-05-20 38.50 39.24 38.18 39.12 0.3M
2025-05-19 37.24 38.02 37.23 37.93 0.2M
2025-05-16 37.56 37.59 37.24 37.39 0.2M
2025-05-15 38.06 38.10 37.58 37.80 1.6M
2025-05-14 38.89 39.12 38.33 38.55 0.2M
2025-05-13 37.88 38.77 37.79 38.65 0.3M
2025-05-12 37.94 38.06 37.38 37.93 0.3M
2025-05-09 35.58 35.90 35.46 35.53 0.7M
2025-05-08 34.80 35.28 34.51 34.99 0.3M
2025-05-07 34.16 34.81 33.98 34.46 0.4M
2025-05-06 33.42 33.55 33.25 33.35 0.2M
2025-05-05 34.27 34.30 34.07 34.15 0.2M
2025-05-02 33.93 34.29 33.93 34.08 0.1M
2025-05-01 32.30 33.74 32.30 33.31 0.3M
2025-04-30 32.32 33.08 32.13 32.97 0.1M
2025-04-29 33.19 33.60 33.19 33.46 0.2M
2025-04-28 34.60 34.63 33.87 34.39 0.5M
2025-04-25 33.87 34.65 33.84 34.49 0.4M
2025-04-24 33.30 33.88 33.10 33.88 0.3M
2025-04-23 31.87 32.31 31.11 31.27 0.3M
2025-04-22 30.15 30.81 30.09 30.61 0.4M
2025-04-21 29.81 30.46 29.22 29.61 0.4M
2025-04-17 30.47 30.52 30.18 30.32 0.3M
2025-04-16 30.09 30.48 29.60 30.01 0.4M
2025-04-15 30.69 31.14 30.39 30.56 0.4M
2025-04-14 30.27 30.58 29.86 30.25 0.4M
2025-04-11 29.28 30.06 29.04 30.02 2.4M
2025-04-10 29.63 29.79 28.26 29.22 2.1M
2025-04-09 26.77 30.52 26.68 30.36 1.0M
2025-04-08 28.32 28.46 25.80 26.41 1.2M
2025-04-07 26.79 29.71 26.39 27.70 1.0M
2025-04-04 28.75 28.86 27.57 28.27 0.5M
2025-04-03 32.33 32.38 30.72 30.80 0.4M
2025-04-02 32.55 33.47 32.55 33.32 0.1M
2025-04-01 33.04 33.49 32.78 33.26 0.5M
2025-03-31 32.79 33.30 32.47 33.12 0.7M
2025-03-28 34.40 34.45 33.54 33.74 0.1M
2025-03-27 35.13 35.24 34.80 34.88 0.2M
2025-03-26 36.52 36.56 35.34 35.64 0.2M
2025-03-25 37.39 37.45 37.01 37.25 0.1M
2025-03-24 36.89 37.25 36.89 37.01 0.1M
2025-03-21 35.40 36.03 35.38 35.92 0.3M
2025-03-20 37.01 37.33 36.91 37.13 0.3M
2025-03-19 38.36 38.44 37.56 37.88 2.2M
2025-03-18 38.27 38.69 38.06 38.52 2.3M
2025-03-17 37.21 37.97 37.21 37.79 0.2M
2025-03-14 37.34 38.04 37.31 37.94 1.8M
2025-03-13 37.11 37.22 36.72 36.77 2.7M
2025-03-12 38.28 38.30 37.63 38.04 1.7M
2025-03-11 38.22 38.35 37.37 37.68 0.8M
2025-03-10 37.69 37.80 36.65 37.14 2.0M
2025-03-07 38.98 39.88 38.83 39.88 0.3M
2025-03-06 39.63 40.18 39.14 39.20 0.3M
2025-03-05 38.49 39.18 38.31 39.03 0.4M
2025-03-04 36.07 37.64 35.67 36.97 0.2M
2025-03-03 37.91 38.00 36.46 36.86 0.2M
2025-02-28 36.69 37.05 35.96 36.56 0.2M
2025-02-27 37.95 37.95 36.60 36.60 0.1M
2025-02-26 38.91 38.91 37.98 38.24 0.2M
2025-02-25 39.35 39.39 38.52 38.85 0.4M
2025-02-24 40.07 40.07 39.23 39.23 0.3M
2025-02-21 40.64 40.79 40.00 40.25 0.1M
2025-02-20 40.86 41.11 40.46 40.67 0.1M
2025-02-19 39.40 39.91 39.34 39.57 0.1M
2025-02-18 39.74 39.80 39.44 39.62 0.3M
2025-02-14 39.51 39.62 39.23 39.43 0.1M
2025-02-13 38.88 39.40 38.72 39.11 0.1M
2025-02-12 37.86 39.03 37.82 38.98 0.2M
2025-02-11 37.85 38.31 37.83 38.29 0.2M
2025-02-10 37.89 38.04 37.70 37.92 0.2M
2025-02-07 38.40 38.52 37.86 38.04 0.4M
2025-02-06 38.52 38.89 38.42 38.79 0.2M
2025-02-05 36.54 37.29 36.38 37.11 0.2M
2025-02-04 36.02 36.06 35.45 35.61 0.3M
2025-02-03 31.61 32.44 31.44 31.93 0.4M
2025-01-31 32.99 33.49 32.73 32.75 0.2M
2025-01-30 32.90 33.00 32.62 32.72 0.3M
2025-01-29 34.56 34.56 33.77 33.89 0.2M
2025-01-28 34.90 34.92 34.42 34.84 0.2M
2025-01-27 34.70 35.22 34.66 35.07 0.4M
2025-01-24 35.90 35.90 35.50 35.59 0.2M
2025-01-23 35.48 35.85 35.29 35.85 0.1M
2025-01-22 35.71 35.83 35.46 35.68 0.2M
2025-01-21 35.59 36.14 35.39 36.07 0.3M
2025-01-17 35.02 35.40 34.89 35.07 0.2M
2025-01-16 34.63 34.63 34.16 34.24 0.2M
2025-01-15 35.09 35.16 34.29 34.46 0.1M
2025-01-14 33.90 34.05 33.69 33.87 0.2M
2025-01-13 32.76 33.36 32.58 33.32 0.4M
2025-01-10 33.22 33.36 32.86 33.14 0.4M
2025-01-08 33.96 33.97 33.32 33.64 0.3M
2025-01-07 35.32 35.38 34.75 34.94 0.3M
2025-01-06 34.14 34.86 34.08 34.50 0.3M
2025-01-03 31.54 32.09 31.53 32.04 0.2M
2025-01-02 32.24 32.47 31.95 32.05 0.2M