Free Trial
→ Are You Ready for a Small-Cap Rally? (From InvestorPlace) (Ad) Free IFNNY Stock Alerts

Infineon Technologies (IFNNY) Stock Chart & Stock Price History

$32.48
-1.86 (-5.42%)
(As of 09/20/2024 ET)
Compare

Infineon Technologies Stock Price Performance

5 Day
Performance
+4.12%
1 Month
Performance
-2.55%
3 Month
Performance
-7.66%
6 Month
Performance
-0.23%
Year-To-Date
Performance
-17.95%
1 Year
Performance
+2.88%
Receive IFNNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infineon Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

IFNNY Stock Chart for Friday, September, 20, 2024

IFNNY Chart by TradingView

Infineon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$33.48$34.34
+2.57%		$34.57$34.18157,830 shs$44.85 billion
09/18/2024$33.14$33.48
+1.03%		$34.38$33.43157,167 shs$43.72 billion
09/17/2024$32.51$33.14
+1.94%		$33.42$33.00314,360 shs$43.28 billion
09/16/2024$32.98$32.51
-1.43%		$32.69$32.15534,134 shs$42.46 billion
09/13/2024$32.48$32.98
+1.54%		$33.09$32.52191,061 shs$43.07 billion
09/12/2024$32.52$32.48
-0.12%		$32.59$32.19246,942 shs$42.42 billion
09/11/2024$31.66$32.52
+2.72%		$32.59$31.36276,349 shs$42.47 billion
09/10/2024$32.46$31.66
-2.46%		$31.82$31.26345,117 shs$41.35 billion
09/09/2024$32.14$32.46
+1.00%		$32.47$32.04265,734 shs$42.39 billion
09/06/2024$33.28$32.14
-3.43%		$33.32$32.00170,900 shs$41.97 billion
09/05/2024$33.28$33.28$33.61$33.09154,023 shs$43.46 billion
09/04/2024$34.11$33.28
-2.43%		$33.65$33.04154,023 shs$0.00
09/03/2024$36.53$34.11
-6.62%		$35.49$33.97449,625 shs$0.00
09/02/2024$36.53$36.53$36.67$36.28195,500 shs$0.00
08/30/2024$35.93$36.53
+1.67%		$36.67$36.28195,554 shs$47.71 billion
08/29/2024$36.04$35.93
-0.31%		$36.62$35.81105,943 shs$46.92 billion
08/28/2024$36.24$36.04
-0.55%		$36.21$35.7789,064 shs$47.07 billion
08/27/2024$35.78$36.24
+1.29%		$36.35$35.9190,289 shs$47.33 billion
08/26/2024$35.90$35.78
-0.33%		$36.14$35.75132,933 shs$46.73 billion
08/23/2024$35.23$35.90
+1.90%		$36.15$35.3772,543 shs$46.88 billion
08/22/2024$35.88$35.23
-1.81%		$35.91$35.14107,129 shs$46.01 billion
08/21/2024$35.24$35.88
+1.82%		$36.00$35.49116,995 shs$46.86 billion
08/20/2024$35.34$35.24
-0.28%		$35.41$34.94156,367 shs$46.02 billion
08/19/2024$34.94$35.34
+1.14%		$35.43$34.79196,772 shs$46.15 billion
08/16/2024$34.99$34.94
-0.14%		$35.21$34.81829,879 shs$45.63 billion
08/15/2024$33.66$34.99
+3.95%		$35.00$34.481.47 million shs$45.69 billion
08/14/2024$33.51$33.66
+0.45%		$33.82$33.39764,075 shs$43.96 billion
08/13/2024$33.21$33.51
+0.90%		$33.64$32.90542,634 shs$43.76 billion
08/12/2024$33.15$33.21
+0.18%		$33.39$33.03342,069 shs$43.37 billion
08/09/2024$33.17$33.22
+0.15%		$33.29$32.85358,762 shs$43.38 billion
08/08/2024$32.35$33.17
+2.53%		$33.33$32.60281,338 shs$43.32 billion
08/07/2024$32.75$32.35
-1.22%		$33.70$32.35409,103 shs$42.25 billion
08/06/2024$32.97$32.75
-0.67%		$33.01$32.141.08 million shs$42.77 billion
08/05/2024$32.17$32.97
+2.49%		$33.42$31.86213,326 shs$43.06 billion
08/02/2024$33.18$32.17
-3.04%		$32.52$31.73171,553 shs$0.00
08/01/2024$34.94$33.18
-5.04%		$34.94$32.84322,530 shs$0.00
07/31/2024$33.98$34.94
+2.83%		$35.06$34.52188,527 shs$0.00
07/30/2024$34.07$33.98
-0.26%		$34.52$33.85235,912 shs$0.00
07/29/2024$33.48$34.07
+1.76%		$34.28$33.79191,395 shs$44.49 billion
07/26/2024$32.93$33.48
+1.67%		$33.60$33.27159,930 shs$0.00
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/25/2024$34.98$32.93
-5.86%		$33.65$32.90230,349 shs$0.00
07/24/2024$36.08$34.98
-3.05%		$35.77$34.88116,522 shs$45.68 billion
07/23/2024$37.68$36.08
-4.25%		$36.15$35.81157,701 shs$0.00
07/22/2024$35.91$37.68
+4.93%		$37.68$37.20162,902 shs$0.00
07/19/2024$37.90$35.91
-5.25%		$36.57$35.84172,846 shs$0.00
07/18/2024$37.96$37.90
-0.16%		$38.20$37.54159,353 shs$0.00
07/17/2024$38.58$37.96
-1.61%		$38.46$37.76130,472 shs$0.00
07/16/2024$38.79$38.58
-0.54%		$38.63$38.22232,320 shs$0.00
07/15/2024$39.13$38.79
-0.87%		$39.02$38.64116,129 shs$50.66 billion
07/12/2024$38.20$39.13
+2.43%		$39.54$38.71119,872 shs$0.00
07/11/2024$38.49$38.20
-0.75%		$39.00$37.95586,034 shs$49.89 billion
07/10/2024$37.92$38.49
+1.50%		$38.54$38.12120,999 shs$50.26 billion
07/09/2024$38.68$37.92
-1.96%		$38.21$37.62110,435 shs$0.00
07/08/2024$38.81$38.68
-0.33%		$39.13$38.5268,743 shs$0.00
07/05/2024$37.70$38.81
+2.94%		$39.04$38.66109,938 shs$50.68 billion
07/04/2024$37.70$37.70$37.71$37.2170,687 shs$0.00
07/03/2024$36.86$37.70
+2.28%		$37.71$37.2170,687 shs$0.00
07/02/2024$37.15$36.86
-0.78%		$37.10$36.56108,663 shs$0.00
07/01/2024$36.84$37.15
+0.84%		$37.15$36.68186,467 shs$48.51 billion
06/28/2024$36.46$36.84
+1.04%		$37.25$36.58121,602 shs$0.00
06/27/2024$36.96$36.46
-1.35%		$36.70$36.33100,315 shs$0.00
06/26/2024$36.75$36.96
+0.57%		$37.08$36.58194,980 shs$0.00
06/25/2024$36.16$36.75
+1.63%		$36.82$35.921.41 million shs$0.00
06/24/2024$36.33$36.16
-0.47%		$36.80$36.12317,013 shs$0.00
06/21/2024$37.19$36.33
-2.31%		$36.48$35.97150,514 shs$0.00
06/20/2024$38.78$37.19
-4.10%		$37.56$36.86168,054 shs$0.00
06/19/2024$38.78$38.78$38.93$38.30155,468 shs$0.00

Related Companies:

This page (OTCMKTS:IFNNY) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored