Infineon Technologies AG ADR

IFNNY
🏛️ 美国 →
39.96
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.44 30.46 30.06 30.15 0.1M
2022-12-29 30.27 30.67 30.27 30.63 0.1M
2022-12-28 30.00 30.15 29.55 29.56 0.1M
2022-12-27 30.28 30.31 30.06 30.17 0.1M
2022-12-23 30.33 30.62 30.08 30.46 0.2M
2022-12-22 31.11 31.11 30.27 30.67 0.1M
2022-12-21 31.24 31.75 31.24 31.49 0.1M
2022-12-20 31.01 31.35 30.91 31.23 0.1M
2022-12-19 31.52 31.53 30.88 31.02 0.7M
2022-12-16 31.88 32.11 31.28 31.47 0.1M
2022-12-15 32.82 32.85 32.11 32.29 0.1M
2022-12-14 34.06 34.11 33.34 33.82 0.2M
2022-12-13 35.18 35.23 34.05 34.48 0.2M
2022-12-12 32.81 33.23 32.66 33.15 0.1M
2022-12-09 32.97 33.19 32.62 32.86 0.2M
2022-12-08 32.96 33.50 32.74 33.33 0.1M
2022-12-07 32.46 32.84 32.26 32.70 0.1M
2022-12-06 33.16 33.18 32.44 32.60 0.4M
2022-12-05 33.62 33.96 33.41 33.56 0.7M
2022-12-02 33.52 34.29 33.40 34.14 1.1M
2022-12-01 34.00 34.10 33.57 33.97 0.2M
2022-11-30 32.49 33.75 32.37 33.73 0.3M
2022-11-29 31.75 32.12 31.67 31.79 0.5M
2022-11-28 32.05 32.19 31.39 31.54 0.2M
2022-11-25 32.84 32.89 32.67 32.73 0.1M
2022-11-23 32.51 33.13 32.51 32.81 0.3M
2022-11-22 32.33 32.85 32.10 32.85 0.2M
2022-11-21 32.42 32.53 32.18 32.37 0.2M
2022-11-18 33.61 33.61 32.92 33.13 0.1M
2022-11-17 32.01 33.25 32.01 33.17 0.4M
2022-11-16 33.48 33.55 32.88 33.12 0.5M
2022-11-15 34.02 34.31 32.48 33.10 0.2M
2022-11-14 30.16 32.69 30.11 32.19 0.3M
2022-11-11 30.22 30.79 30.10 30.64 0.2M
2022-11-10 29.71 30.46 29.44 30.46 0.2M
2022-11-09 27.94 28.02 27.43 27.49 0.1M
2022-11-08 27.67 28.44 27.61 28.07 0.2M
2022-11-07 26.26 26.54 26.13 26.45 0.2M
2022-11-04 25.49 25.71 24.99 25.71 0.4M
2022-11-03 23.65 24.09 23.38 23.70 0.6M
2022-11-02 24.67 24.92 23.77 23.99 0.2M
2022-11-01 25.07 25.13 24.50 24.69 0.7M
2022-10-31 24.86 24.86 24.22 24.32 0.3M
2022-10-28 24.52 25.38 24.52 25.34 0.2M
2022-10-27 25.08 25.42 24.75 24.85 0.2M
2022-10-26 25.73 26.37 25.64 26.11 0.2M
2022-10-25 25.59 26.21 25.59 25.98 0.3M
2022-10-24 25.37 25.49 24.95 25.08 1.0M
2022-10-21 24.52 25.00 24.43 24.99 0.5M
2022-10-20 24.04 25.01 24.04 24.53 1.1M
2022-10-19 24.09 24.49 23.99 24.29 0.2M
2022-10-18 25.22 25.27 24.25 24.56 0.7M
2022-10-17 23.98 24.18 23.77 24.09 0.6M
2022-10-14 23.86 23.91 22.88 22.89 0.2M
2022-10-13 21.64 23.93 21.54 23.61 0.3M
2022-10-12 22.91 22.99 22.62 22.62 0.1M
2022-10-11 23.05 23.05 22.32 22.42 0.3M
2022-10-10 23.92 23.92 23.24 23.44 0.3M
2022-10-07 24.50 24.55 23.73 23.84 0.3M
2022-10-06 24.94 25.31 24.86 24.98 0.1M
2022-10-05 24.85 25.78 24.69 25.52 0.3M
2022-10-04 23.76 24.73 23.73 24.57 0.6M
2022-10-03 22.21 22.95 22.16 22.74 0.5M
2022-09-30 21.50 22.39 21.43 21.96 0.3M
2022-09-29 21.97 22.12 21.53 21.93 0.4M
2022-09-28 21.97 22.83 21.88 22.73 0.3M
2022-09-27 22.81 22.97 22.00 22.34 0.6M
2022-09-26 22.21 22.63 22.02 22.05 0.3M
2022-09-23 22.51 22.68 22.15 22.44 0.3M
2022-09-22 23.88 23.94 23.35 23.51 0.2M
2022-09-21 24.31 25.02 24.11 24.11 0.2M
2022-09-20 23.85 24.38 23.81 24.11 0.2M
2022-09-19 23.83 24.60 23.83 24.53 0.2M
2022-09-16 23.87 24.41 23.77 24.25 0.1M
2022-09-15 24.49 24.84 24.27 24.39 0.6M
2022-09-14 24.44 24.67 24.09 24.57 0.4M
2022-09-13 24.91 25.15 24.19 24.27 0.2M
2022-09-12 26.20 26.41 26.00 26.20 0.5M
2022-09-09 25.18 25.60 25.18 25.60 0.2M
2022-09-08 23.93 24.65 23.82 24.59 0.3M
2022-09-07 24.09 24.68 24.01 24.58 0.5M
2022-09-06 24.02 24.22 23.69 23.90 0.3M
2022-09-02 24.71 25.03 23.78 24.05 0.3M
2022-09-01 24.04 24.14 23.48 24.12 0.3M
2022-08-31 24.90 24.93 24.33 24.53 0.2M
2022-08-30 25.22 25.27 24.50 24.92 0.2M
2022-08-29 24.28 24.72 24.08 24.27 0.3M
2022-08-26 25.82 25.82 24.46 24.50 0.1M
2022-08-25 25.37 25.87 25.26 25.87 0.1M
2022-08-24 25.08 25.26 24.84 25.12 0.1M
2022-08-23 25.19 25.50 25.06 25.14 0.2M
2022-08-22 25.46 25.46 24.88 24.96 0.4M
2022-08-19 26.91 26.91 26.19 26.38 0.4M
2022-08-18 26.87 27.12 26.76 26.95 0.1M
2022-08-17 27.16 27.16 26.44 26.86 0.2M
2022-08-16 27.78 28.20 27.63 28.05 0.1M
2022-08-15 28.01 28.18 27.82 28.12 0.2M
2022-08-12 27.98 28.52 27.89 28.51 0.2M
2022-08-11 28.20 28.58 28.05 28.08 0.5M
2022-08-10 27.90 28.18 27.54 28.07 0.4M
2022-08-09 27.47 27.47 26.50 26.79 0.2M
2022-08-08 28.32 28.50 28.00 28.21 0.2M
2022-08-05 28.63 28.63 28.00 28.49 0.5M
2022-08-04 29.36 29.57 29.18 29.39 0.1M
2022-08-03 27.79 28.50 27.71 28.50 0.2M
2022-08-02 26.95 27.33 26.76 27.07 0.6M
2022-08-01 27.19 27.64 27.10 27.44 0.6M
2022-07-29 26.84 27.36 26.72 27.35 0.2M
2022-07-28 25.96 26.41 25.63 26.41 0.3M
2022-07-27 25.15 26.13 25.15 26.02 0.3M
2022-07-26 24.79 24.85 24.53 24.62 0.4M
2022-07-25 25.54 25.64 25.22 25.42 0.4M
2022-07-22 25.67 25.84 25.07 25.23 0.1M
2022-07-21 25.47 25.82 25.37 25.77 0.2M
2022-07-20 24.62 25.22 24.58 25.08 0.5M
2022-07-19 23.88 24.99 23.88 24.93 0.4M
2022-07-18 23.87 24.09 23.54 23.60 0.5M
2022-07-15 23.13 23.50 22.86 23.48 0.6M
2022-07-14 22.69 23.11 22.25 23.03 0.2M
2022-07-13 22.30 23.12 22.29 22.98 0.3M
2022-07-12 22.68 23.00 22.61 22.74 0.3M
2022-07-11 23.19 23.21 22.76 22.76 0.3M
2022-07-08 23.21 23.63 23.04 23.47 0.3M
2022-07-07 22.98 23.37 22.94 23.22 0.3M
2022-07-06 22.38 22.60 22.11 22.46 0.4M
2022-07-05 21.54 22.07 21.49 22.06 0.3M
2022-07-01 23.33 23.51 22.96 23.38 0.3M
2022-06-30 23.98 24.39 23.61 24.19 0.2M
2022-06-29 25.30 25.30 24.83 24.93 0.2M
2022-06-28 26.14 26.30 25.28 25.30 0.3M
2022-06-27 25.99 26.15 25.69 25.80 0.3M
2022-06-24 24.87 25.67 24.81 25.56 0.2M
2022-06-23 24.82 24.82 24.28 24.60 0.3M
2022-06-22 24.91 25.57 24.86 25.26 0.3M
2022-06-21 25.59 25.88 25.52 25.53 0.3M
2022-06-17 25.01 25.39 24.61 24.97 0.2M
2022-06-16 24.90 25.02 24.48 24.61 0.3M
2022-06-15 25.93 26.52 25.70 26.31 0.2M
2022-06-14 25.75 25.81 25.02 25.25 0.5M
2022-06-13 26.07 26.36 25.73 25.91 0.3M
2022-06-10 28.62 28.66 27.90 28.10 0.4M
2022-06-09 29.25 29.70 28.92 28.92 0.4M
2022-06-08 30.52 30.69 30.20 30.29 0.2M
2022-06-07 30.32 30.81 30.10 30.77 0.3M
2022-06-06 31.49 31.65 30.91 31.03 0.2M
2022-06-03 31.76 31.76 31.07 31.24 0.1M
2022-06-02 31.43 32.23 31.18 32.16 0.8M
2022-06-01 31.36 31.39 30.61 30.86 0.1M
2022-05-31 31.18 31.32 30.81 31.02 0.3M
2022-05-27 30.70 31.25 30.70 31.18 0.1M
2022-05-26 28.94 30.00 28.91 29.86 0.1M
2022-05-25 28.45 29.04 28.39 28.79 0.3M
2022-05-24 29.37 29.37 28.91 29.17 0.1M
2022-05-23 29.99 30.24 29.70 29.89 0.3M
2022-05-20 30.02 30.02 28.72 29.51 0.3M
2022-05-19 28.82 29.77 28.79 29.35 0.3M
2022-05-18 29.33 29.50 28.57 28.58 0.1M
2022-05-17 30.44 30.56 30.09 30.55 0.2M
2022-05-16 29.27 29.78 29.10 29.56 1.2M
2022-05-13 29.42 30.02 29.32 29.93 0.2M
2022-05-12 27.81 29.00 27.64 28.76 0.5M
2022-05-11 27.82 28.43 27.50 27.58 0.6M
2022-05-10 27.81 27.94 27.11 27.51 0.4M
2022-05-09 27.62 27.91 26.95 27.09 0.4M
2022-05-06 28.61 29.07 28.18 28.70 1.7M
2022-05-05 29.51 29.51 28.50 28.70 0.2M
2022-05-04 29.46 29.97 28.74 29.84 0.3M
2022-05-03 28.87 29.01 28.51 28.86 0.8M
2022-05-02 28.06 28.58 27.83 28.46 0.3M
2022-04-29 29.14 29.32 28.39 28.39 0.2M
2022-04-28 28.74 29.40 28.21 29.25 0.3M
2022-04-27 28.44 28.73 27.92 28.27 0.2M
2022-04-26 29.74 29.74 28.59 28.59 0.2M
2022-04-25 29.78 30.33 29.75 30.33 0.2M
2022-04-22 30.27 30.37 29.94 29.94 0.2M
2022-04-21 31.48 31.68 30.30 30.32 0.3M
2022-04-20 31.09 31.09 30.53 30.67 0.7M
2022-04-19 29.29 30.15 29.29 30.15 0.7M
2022-04-18 28.44 29.44 28.44 29.21 0.2M
2022-04-14 29.43 29.43 28.83 28.84 0.2M
2022-04-13 28.74 29.52 28.66 29.47 0.2M
2022-04-12 29.32 29.68 28.68 28.80 0.3M
2022-04-11 29.40 29.68 29.21 29.21 0.4M
2022-04-08 30.14 30.22 29.80 29.82 0.2M
2022-04-07 30.52 30.81 30.01 30.28 0.2M
2022-04-06 30.59 31.13 30.10 30.77 0.1M
2022-04-05 32.64 32.67 31.70 31.90 0.1M
2022-04-04 33.29 33.77 33.12 33.62 0.1M
2022-04-01 34.43 34.43 33.74 34.11 0.1M
2022-03-31 34.54 34.67 33.97 33.97 0.1M
2022-03-30 35.60 35.62 34.90 34.95 0.2M
2022-03-29 36.74 37.00 35.83 36.32 0.2M
2022-03-28 34.32 34.81 34.02 34.66 0.2M
2022-03-25 35.32 35.32 34.28 34.65 0.2M
2022-03-24 32.95 33.90 32.76 33.82 0.5M
2022-03-23 32.75 33.12 32.55 32.74 0.2M
2022-03-22 33.56 34.14 33.55 33.80 0.3M
2022-03-21 33.41 33.45 32.85 33.29 0.2M
2022-03-18 32.42 33.88 32.42 33.73 0.2M
2022-03-17 33.00 33.40 32.88 33.27 0.2M
2022-03-16 32.23 34.00 32.23 33.95 0.2M
2022-03-15 30.45 31.26 30.16 31.20 0.3M
2022-03-14 31.07 31.08 30.39 30.63 0.2M
2022-03-11 31.41 31.43 30.00 30.00 0.2M
2022-03-10 30.40 30.61 30.12 30.36 0.2M
2022-03-09 31.20 32.24 30.79 31.58 0.3M
2022-03-08 28.88 30.91 28.33 29.75 0.4M
2022-03-07 30.14 30.30 28.03 28.29 0.5M
2022-03-04 30.75 31.15 29.90 30.16 0.6M
2022-03-03 33.51 33.51 32.50 32.81 0.3M
2022-03-02 33.16 33.44 32.83 33.23 0.2M
2022-03-01 33.18 33.43 32.05 32.32 0.7M
2022-02-28 33.56 34.57 33.37 33.93 0.3M
2022-02-25 34.69 35.17 34.30 35.17 0.2M
2022-02-24 31.97 34.87 31.95 34.39 0.3M
2022-02-23 34.82 34.97 33.66 33.75 0.2M
2022-02-22 34.48 35.02 33.65 34.33 0.3M
2022-02-18 36.03 36.03 35.16 35.59 0.1M
2022-02-17 37.44 37.44 36.20 36.46 0.1M
2022-02-16 37.83 38.11 37.34 38.06 0.1M
2022-02-15 37.73 38.28 37.54 38.09 0.2M
2022-02-14 36.50 36.79 35.87 36.30 0.3M
2022-02-11 38.68 38.68 36.51 36.92 0.1M
2022-02-10 38.30 39.60 38.29 38.65 0.2M
2022-02-09 39.06 39.48 38.90 39.48 0.1M
2022-02-08 36.73 37.46 36.55 37.45 0.2M
2022-02-07 38.16 38.44 37.95 37.99 0.1M
2022-02-04 38.49 39.01 37.99 38.82 0.2M
2022-02-03 40.06 40.36 39.37 39.38 0.2M
2022-02-02 41.84 42.01 41.35 41.67 0.3M
2022-02-01 41.34 41.34 40.61 40.98 1.5M
2022-01-31 40.10 41.23 39.95 41.22 1.0M
2022-01-28 39.01 39.31 38.50 39.25 0.5M
2022-01-27 41.23 41.23 39.81 40.16 0.3M
2022-01-26 40.40 41.06 39.62 40.14 0.2M
2022-01-25 38.97 39.81 38.52 39.00 0.2M
2022-01-24 38.91 39.90 37.98 39.90 0.3M
2022-01-21 41.09 41.49 40.68 40.92 0.2M
2022-01-20 42.61 42.97 41.95 42.04 0.2M
2022-01-19 43.74 43.90 42.99 43.05 0.1M
2022-01-18 44.14 44.25 43.07 43.35 0.2M
2022-01-14 44.49 45.17 44.45 44.97 0.1M
2022-01-13 46.22 46.44 44.88 44.88 0.1M
2022-01-12 45.18 45.42 44.63 44.79 0.1M
2022-01-11 44.63 45.31 44.39 45.31 0.1M
2022-01-10 43.82 44.40 42.43 44.39 0.1M
2022-01-07 45.92 46.16 45.00 45.44 0.1M
2022-01-06 44.45 45.00 44.10 44.88 0.1M
2022-01-05 45.85 46.08 44.75 45.00 0.1M
2022-01-04 46.61 46.61 45.02 45.55 0.3M
2022-01-03 46.14 46.47 45.80 46.02 0.1M