Cancom AG

COKG
🏛️ 德国 →
25.25
最后更新: 2025-09-26
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 27.78 27.88 27.36 27.36 0.0M
2022-12-29 27.24 27.90 26.98 27.74 0.0M
2022-12-28 27.72 27.72 27.20 27.30 0.0M
2022-12-27 27.42 27.78 27.28 27.70 0.0M
2022-12-23 27.30 27.74 27.16 27.46 0.0M
2022-12-22 28.10 28.40 27.26 27.32 0.0M
2022-12-21 27.36 28.32 27.36 28.14 0.1M
2022-12-20 27.02 27.68 26.66 27.20 0.1M
2022-12-19 27.90 28.06 27.54 27.54 0.0M
2022-12-16 28.82 28.92 27.72 27.72 0.1M
2022-12-15 29.86 29.94 29.00 29.00 0.1M
2022-12-14 30.16 30.28 29.80 30.08 0.1M
2022-12-13 29.58 30.90 29.10 30.46 0.1M
2022-12-12 29.60 29.60 29.06 29.48 0.0M
2022-12-09 29.52 29.98 29.34 29.82 0.1M
2022-12-08 29.30 29.58 28.92 29.40 0.1M
2022-12-07 28.70 29.36 28.62 29.18 0.1M
2022-12-06 30.62 30.62 29.10 29.12 0.1M
2022-12-05 30.80 31.24 30.30 30.78 0.1M
2022-12-02 30.48 30.90 29.66 30.58 0.1M
2022-12-01 29.18 30.60 29.14 30.48 0.1M
2022-11-30 28.62 28.74 28.24 28.54 0.1M
2022-11-29 29.10 29.38 28.44 28.44 0.1M
2022-11-28 30.16 30.16 28.76 29.06 0.1M
2022-11-25 30.20 30.40 29.98 30.38 0.1M
2022-11-24 29.38 30.28 29.26 30.16 0.1M
2022-11-23 29.30 29.48 29.04 29.30 0.1M
2022-11-22 28.60 29.30 28.26 29.26 0.1M
2022-11-21 28.26 29.20 28.04 28.78 0.1M
2022-11-18 28.12 28.88 27.56 28.80 0.1M
2022-11-17 27.90 28.42 27.72 28.06 0.1M
2022-11-16 28.22 28.22 27.38 27.84 0.1M
2022-11-15 28.80 28.80 27.78 28.30 0.1M
2022-11-14 28.14 28.74 27.92 28.62 0.1M
2022-11-11 28.50 29.00 27.56 28.18 0.1M
2022-11-10 27.16 28.14 25.94 28.14 0.1M
2022-11-09 27.46 27.66 26.96 27.16 0.1M
2022-11-08 26.30 27.98 26.30 27.64 0.1M
2022-11-07 25.70 26.54 25.46 26.36 0.1M
2022-11-04 25.30 25.98 25.02 25.70 0.1M
2022-11-03 24.82 25.44 24.62 25.06 0.1M
2022-11-02 25.50 26.10 25.30 25.30 0.2M
2022-11-01 25.22 26.22 24.84 25.48 0.2M
2022-10-31 24.90 25.58 24.60 25.04 0.2M
2022-10-28 27.04 27.10 24.58 24.94 0.2M
2022-10-27 27.72 27.82 25.90 27.30 0.2M
2022-10-26 27.52 27.90 27.24 27.90 0.1M
2022-10-25 27.08 27.64 26.76 27.62 0.0M
2022-10-24 26.64 27.24 26.24 26.88 0.1M
2022-10-21 25.92 26.60 25.74 26.32 0.1M
2022-10-20 25.78 26.48 25.70 26.32 0.1M
2022-10-19 26.42 26.44 25.94 25.94 0.1M
2022-10-18 25.78 26.64 25.76 26.26 0.1M
2022-10-17 24.58 25.62 24.54 25.44 0.1M
2022-10-14 25.20 25.40 24.48 24.72 0.0M
2022-10-13 24.48 24.78 23.58 24.74 0.1M
2022-10-12 25.10 25.36 24.42 24.44 0.1M
2022-10-11 24.98 25.36 24.66 25.10 0.1M
2022-10-10 24.34 25.38 24.12 25.16 0.1M
2022-10-07 25.40 25.46 24.52 24.52 0.1M
2022-10-06 25.42 25.64 25.30 25.54 0.1M
2022-10-05 25.80 26.04 25.08 25.24 0.0M
2022-10-04 25.42 25.84 25.40 25.84 0.1M
2022-10-03 23.76 24.86 23.72 24.84 0.1M
2022-09-30 23.44 24.42 23.44 24.36 0.2M
2022-09-29 24.40 24.42 23.04 23.40 0.1M
2022-09-28 23.94 24.46 23.52 24.38 0.1M
2022-09-27 24.64 25.08 24.30 24.36 0.1M
2022-09-26 23.76 24.84 23.56 24.38 0.2M
2022-09-23 24.58 24.58 23.74 24.16 0.1M
2022-09-22 25.30 25.78 24.60 24.60 0.2M
2022-09-21 25.84 26.08 25.28 26.06 0.2M
2022-09-20 27.38 27.42 25.96 26.32 0.1M
2022-09-19 27.00 27.48 26.58 27.36 0.1M
2022-09-16 27.00 27.04 26.34 26.88 0.8M
2022-09-15 27.98 28.00 27.28 27.30 0.1M
2022-09-14 27.86 28.50 27.60 27.88 0.1M
2022-09-13 29.62 29.80 28.10 28.10 0.1M
2022-09-12 29.50 29.94 29.14 29.78 0.1M
2022-09-09 28.08 29.30 28.08 29.18 0.1M
2022-09-08 27.84 28.14 27.14 27.98 0.1M
2022-09-07 27.34 27.74 27.22 27.66 0.1M
2022-09-06 27.60 28.28 27.54 27.80 0.1M
2022-09-05 27.68 27.88 27.32 27.60 0.1M
2022-09-02 27.64 28.32 27.30 28.26 0.1M
2022-09-01 27.36 27.76 26.86 26.88 0.1M
2022-08-31 28.32 28.60 27.88 27.92 0.1M
2022-08-30 28.12 29.04 28.04 28.24 0.1M
2022-08-29 28.66 28.72 28.20 28.30 0.1M
2022-08-26 30.34 30.34 28.78 28.86 0.1M
2022-08-25 30.12 30.54 29.88 30.16 0.1M
2022-08-24 30.04 30.38 29.66 30.34 0.1M
2022-08-23 30.32 30.96 29.96 30.16 0.1M
2022-08-22 32.10 32.24 30.54 30.54 0.1M
2022-08-19 33.18 33.26 32.30 32.42 0.1M
2022-08-18 32.98 33.58 32.82 33.48 0.1M
2022-08-17 33.42 33.68 32.76 33.00 0.1M
2022-08-16 34.20 34.22 33.00 33.40 0.2M
2022-08-15 35.18 35.40 33.90 34.12 0.1M
2022-08-12 35.18 35.72 35.00 35.34 0.1M
2022-08-11 34.34 36.00 33.86 35.06 0.1M
2022-08-10 32.40 34.12 31.78 34.06 0.1M
2022-08-09 33.36 33.38 31.30 32.32 0.2M
2022-08-08 34.38 34.42 33.26 33.94 0.2M
2022-08-05 34.82 35.32 34.14 34.14 0.0M
2022-08-04 34.32 35.20 34.32 35.06 0.1M
2022-08-03 33.12 34.26 32.88 34.22 0.1M
2022-08-02 33.06 33.16 32.44 32.90 0.1M
2022-08-01 33.20 33.90 32.82 33.90 0.1M
2022-07-29 32.16 33.28 32.16 33.28 0.1M
2022-07-28 31.68 31.84 30.92 31.72 0.1M
2022-07-27 31.18 31.62 31.10 31.62 0.1M
2022-07-26 32.26 32.26 31.36 31.36 0.1M
2022-07-25 32.50 33.04 31.86 32.48 0.1M
2022-07-22 31.78 32.62 31.34 32.34 0.1M
2022-07-21 31.78 32.20 31.48 31.86 0.1M
2022-07-20 31.46 32.00 31.40 31.66 0.1M
2022-07-19 30.38 31.48 30.04 31.22 0.1M
2022-07-18 30.04 30.72 30.04 30.30 0.1M
2022-07-15 29.18 29.88 29.04 29.78 0.1M
2022-07-14 30.20 30.42 28.92 28.98 0.1M
2022-07-13 30.48 30.48 29.26 30.08 0.1M
2022-07-12 31.06 31.12 30.18 30.48 0.1M
2022-07-11 32.50 32.64 31.16 31.26 0.0M
2022-07-08 31.94 32.72 31.48 32.68 0.1M
2022-07-07 31.56 32.06 31.26 32.00 0.1M
2022-07-06 30.76 31.22 30.20 31.22 0.2M
2022-07-05 31.76 32.32 30.00 30.06 0.1M
2022-07-04 32.28 32.40 31.72 31.76 0.1M
2022-07-01 31.96 32.38 31.44 32.26 0.1M
2022-06-30 32.26 32.60 31.38 32.10 0.2M
2022-06-29 33.44 33.46 32.06 32.78 0.1M
2022-06-28 35.28 35.74 34.66 34.86 0.1M
2022-06-27 34.68 35.48 34.60 35.02 0.1M
2022-06-24 34.56 35.46 34.28 34.94 0.1M
2022-06-23 34.84 34.96 33.68 34.32 0.1M
2022-06-22 34.68 35.10 33.62 35.10 0.1M
2022-06-21 34.96 35.44 34.82 35.10 0.1M
2022-06-20 34.54 35.14 34.36 34.70 0.1M
2022-06-17 32.70 34.54 32.70 34.30 0.2M
2022-06-16 34.00 34.36 32.62 32.90 0.1M
2022-06-15 33.02 34.06 33.02 33.92 0.1M
2022-06-14 34.28 34.28 32.76 32.78 0.1M
2022-06-13 35.50 35.52 33.86 34.04 0.2M
2022-06-10 36.52 36.80 35.72 35.76 0.1M
2022-06-09 37.36 37.46 36.72 36.98 0.1M
2022-06-08 38.02 38.28 37.28 37.64 0.1M
2022-06-07 37.80 37.90 37.36 37.90 0.1M
2022-06-06 37.84 38.26 37.70 37.84 0.1M
2022-06-03 37.78 38.62 37.46 37.56 0.2M
2022-06-02 36.50 37.56 36.44 37.50 0.1M
2022-06-01 37.14 37.28 36.24 36.38 0.2M
2022-05-31 37.34 37.66 36.88 37.04 0.1M
2022-05-30 37.52 38.20 36.98 37.52 0.1M
2022-05-27 36.16 37.08 36.16 36.68 0.1M
2022-05-26 35.64 36.50 35.06 36.40 0.1M
2022-05-25 35.76 36.00 35.04 35.66 0.1M
2022-05-24 36.42 36.70 35.50 35.50 0.1M
2022-05-23 36.26 37.22 36.08 36.54 0.1M
2022-05-20 35.94 36.68 35.52 35.72 0.1M
2022-05-19 35.10 35.68 34.44 35.68 0.1M
2022-05-18 37.02 37.28 35.28 35.58 0.1M
2022-05-17 35.96 37.72 35.68 36.76 0.2M
2022-05-16 35.92 36.20 35.16 35.46 0.2M
2022-05-13 35.38 36.64 35.36 36.18 0.1M
2022-05-12 35.60 36.12 33.94 35.12 0.2M
2022-05-11 36.16 37.00 35.96 36.94 0.1M
2022-05-10 35.36 37.08 35.34 36.04 0.1M
2022-05-09 35.82 36.62 34.96 35.24 0.1M
2022-05-06 36.52 37.10 35.20 36.14 0.1M
2022-05-05 38.38 39.12 36.34 36.58 0.3M
2022-05-04 42.02 43.24 36.94 37.54 0.7M
2022-05-03 45.00 45.52 44.56 44.86 0.1M
2022-05-02 45.76 46.08 44.34 44.82 0.1M
2022-04-29 46.80 47.18 45.96 46.10 0.1M
2022-04-28 46.66 47.44 46.18 46.72 0.1M
2022-04-27 47.34 48.34 46.30 46.52 0.1M
2022-04-26 48.38 48.42 46.82 46.86 0.1M
2022-04-25 47.70 48.26 47.50 47.96 0.1M
2022-04-22 48.50 48.78 47.58 47.92 0.1M
2022-04-21 49.34 49.60 48.80 48.94 0.1M
2022-04-20 48.56 49.64 48.24 49.24 0.1M
2022-04-19 48.48 48.54 47.20 48.46 0.1M
2022-04-14 48.86 49.24 48.18 48.48 0.1M
2022-04-13 50.25 50.25 48.38 48.50 0.1M
2022-04-12 50.15 50.70 49.56 49.90 0.1M
2022-04-11 54.00 54.15 50.95 50.95 0.1M
2022-04-08 55.35 55.90 53.85 54.10 0.1M
2022-04-07 55.50 56.25 54.90 54.95 0.1M
2022-04-06 56.60 57.40 55.45 55.65 0.1M
2022-04-05 56.50 57.55 56.35 57.00 0.1M
2022-04-04 55.95 57.00 55.95 56.65 0.1M
2022-04-01 56.75 56.80 55.30 56.00 0.1M
2022-03-31 56.20 57.32 55.78 56.50 0.1M
2022-03-30 57.32 57.78 56.20 57.08 0.1M
2022-03-29 55.56 58.12 55.24 57.38 0.2M
2022-03-28 54.96 55.80 53.84 53.84 0.1M
2022-03-25 54.98 56.28 54.66 55.06 0.1M
2022-03-24 56.44 56.82 55.10 55.10 0.1M
2022-03-23 56.78 57.60 55.86 56.62 0.1M
2022-03-22 56.64 57.44 56.62 57.20 0.1M
2022-03-21 56.40 57.20 56.34 57.04 0.1M
2022-03-18 55.72 56.62 55.46 56.62 0.2M
2022-03-17 55.12 56.18 55.04 55.48 0.1M
2022-03-16 54.08 55.58 53.50 55.28 0.1M
2022-03-15 52.60 53.44 51.88 52.70 0.1M
2022-03-14 51.84 52.68 51.02 52.22 0.1M
2022-03-11 49.76 51.98 49.45 50.62 0.1M
2022-03-10 49.75 50.30 48.87 49.40 0.1M
2022-03-09 47.95 49.62 46.98 49.52 0.2M
2022-03-08 47.08 49.11 46.60 46.73 0.1M
2022-03-07 46.02 49.00 45.65 47.43 0.2M
2022-03-04 49.50 50.96 47.72 47.72 0.1M
2022-03-03 51.18 52.08 50.24 50.24 0.1M
2022-03-02 50.04 51.40 49.64 50.88 0.1M
2022-03-01 50.88 51.16 49.54 50.40 0.1M
2022-02-28 49.80 51.64 49.80 51.06 0.1M
2022-02-25 49.00 50.88 48.76 50.56 0.2M
2022-02-24 47.50 49.46 47.19 49.00 0.2M
2022-02-23 50.00 51.22 49.28 49.40 0.1M
2022-02-22 47.60 50.70 47.36 50.00 0.2M
2022-02-21 50.10 50.36 49.20 49.50 0.1M
2022-02-18 50.90 51.00 49.96 50.00 0.1M
2022-02-17 51.28 51.78 50.62 50.62 0.1M
2022-02-16 51.90 52.40 50.36 50.90 0.1M
2022-02-15 50.16 51.88 50.16 51.56 0.1M
2022-02-14 49.50 50.78 49.05 50.52 0.2M
2022-02-11 50.00 51.52 49.89 50.86 0.1M
2022-02-10 50.82 51.20 49.68 50.28 0.2M
2022-02-09 50.72 51.68 50.64 50.80 0.2M
2022-02-08 53.86 54.30 48.75 49.83 0.3M
2022-02-07 54.78 55.10 53.74 53.74 0.1M
2022-02-04 54.30 54.86 54.02 54.44 0.1M
2022-02-03 54.46 55.30 54.02 54.02 0.1M
2022-02-02 54.86 56.06 54.58 54.58 0.1M
2022-02-01 53.78 54.86 53.68 54.46 0.1M
2022-01-31 53.02 53.76 52.24 53.50 0.2M
2022-01-28 51.30 52.62 51.18 52.56 0.1M
2022-01-27 50.50 51.88 49.75 51.54 0.1M
2022-01-26 51.30 52.26 50.84 51.06 0.1M
2022-01-25 50.62 51.26 49.68 50.92 0.2M
2022-01-24 54.36 54.36 49.66 50.00 0.3M
2022-01-21 56.58 56.60 54.64 54.76 0.1M
2022-01-20 57.48 58.08 56.84 57.66 0.1M
2022-01-19 56.38 58.16 56.38 57.26 0.1M
2022-01-18 57.06 57.10 55.78 56.80 0.1M
2022-01-17 57.00 57.62 56.36 57.48 0.1M
2022-01-14 58.90 58.94 56.70 56.76 0.1M
2022-01-13 55.34 59.30 55.24 58.52 0.3M
2022-01-12 55.42 55.96 54.84 55.34 0.1M
2022-01-11 54.16 55.66 54.16 55.02 0.2M
2022-01-10 55.60 55.78 53.60 53.68 0.1M
2022-01-07 56.40 56.46 55.12 55.40 0.1M
2022-01-06 57.80 57.80 55.58 56.64 0.1M
2022-01-05 58.10 59.04 58.04 58.20 0.1M
2022-01-04 59.48 59.56 57.84 58.06 0.1M
2022-01-03 59.28 59.90 58.88 59.30 0.1M