直觉外科公司

ISRG
🏛️ 德国 →
371.00
最后更新: 2025-10-01
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
2025-10-01 376.55 378.90 369.25 371.00 0.0M
2025-09-30 372.90 380.15 372.15 377.95 0.0M
2025-09-29 374.90 381.65 374.15 374.15 0.0M
2025-09-26 372.95 377.70 372.95 375.45 0.0M
2025-09-25 373.65 376.95 373.65 375.90 0.0M
2025-09-24 377.55 383.50 377.55 382.20 0.0M
2025-09-23 380.00 381.10 375.10 378.75 0.0M
2025-09-22 371.35 376.15 369.10 376.15 0.0M
2025-09-19 367.55 372.75 367.55 371.85 0.0M
2025-09-18 366.20 369.60 366.20 367.45 0.0M
2025-09-17 362.70 369.85 362.70 364.55 0.0M
2025-09-16 366.50 370.00 364.65 365.70 0.0M
2025-09-15 380.85 381.50 368.40 368.40 0.0M
2025-09-12 386.00 390.20 382.05 382.05 0.0M
2025-09-11 382.10 388.55 382.10 388.55 0.0M
2025-09-10 395.60 399.90 393.60 393.60 0.0M
2025-09-09 398.05 399.85 395.60 398.45 0.0M
2025-09-08 397.05 398.50 396.15 398.50 0.0M
2025-09-05 386.85 393.45 386.05 393.45 0.0M
2025-09-04 376.05 388.65 376.05 388.65 0.0M
2025-09-03 398.70 405.65 373.85 376.95 0.0M
2025-09-02 401.25 403.35 399.10 401.85 0.0M
2025-09-01 404.10 404.10 400.10 401.50 0.0M
2025-08-29 410.00 410.00 402.85 402.85 0.0M
2025-08-28 403.45 409.00 401.85 404.30 0.0M
2025-08-27 405.30 412.10 404.35 404.35 0.0M
2025-08-26 400.05 403.05 399.05 402.55 0.0M
2025-08-25 409.25 409.25 402.85 402.85 0.0M
2025-08-22 401.55 407.70 401.55 405.40 0.0M
2025-08-21 409.45 415.15 400.00 404.95 0.0M
2025-08-20 407.80 415.30 407.80 412.85 0.0M
2025-08-19 408.95 415.20 408.95 409.10 0.0M
2025-08-18 409.05 412.30 407.75 412.30 0.0M
2025-08-15 407.80 409.15 406.75 409.15 0.0M
2025-08-14 409.05 411.30 408.35 408.35 0.0M
2025-08-13 406.25 411.95 406.25 411.85 0.0M
2025-08-12 408.35 408.65 408.35 408.65 0.0M
2025-08-11 399.05 408.65 399.05 405.70 0.0M
2025-08-08 400.65 405.95 400.65 403.80 0.0M
2025-08-07 409.40 409.40 398.30 401.55 0.0M
2025-08-06 416.70 418.45 406.20 406.20 0.0M
2025-08-05 416.05 417.80 412.10 412.10 0.0M
2025-08-04 415.85 419.30 415.85 416.90 0.0M
2025-08-01 418.05 422.75 412.20 416.30 0.0M
2025-07-31 435.45 435.45 422.50 422.50 0.0M
2025-07-30 427.45 437.60 427.45 435.40 0.0M
2025-07-29 430.40 432.55 425.45 429.50 0.0M
2025-07-28 423.00 431.35 421.65 425.90 0.0M
2025-07-25 415.35 422.95 414.55 420.75 0.0M
2025-07-24 424.05 427.50 414.50 414.50 0.0M
2025-07-23 434.15 450.65 422.40 424.75 0.0M
2025-07-22 440.00 442.80 432.45 435.90 0.0M
2025-07-21 443.00 443.55 440.85 440.85 0.0M
2025-07-18 442.10 446.90 441.70 442.10 0.0M
2025-07-17 439.05 445.10 439.05 443.90 0.0M
2025-07-16 438.05 443.40 434.05 440.95 0.0M
2025-07-15 438.05 443.15 438.05 441.65 0.0M
2025-07-14 434.05 447.15 432.00 443.30 0.0M
2025-07-11 445.75 450.50 436.65 436.85 0.0M
2025-07-10 448.35 449.70 447.55 449.70 0.0M
2025-07-09 446.50 448.30 446.50 448.30 0.0M
2025-07-08 454.55 458.80 448.90 448.90 0.0M
2025-07-07 461.60 461.60 454.20 454.20 0.0M
2025-07-04 460.00 460.00 454.55 454.55 0.0M
2025-07-03 458.05 462.60 455.25 462.60 0.0M
2025-07-02 455.10 458.35 453.70 457.85 0.0M
2025-07-01 457.40 458.50 455.40 457.10 0.0M
2025-06-30 454.05 460.85 454.05 460.40 0.0M
2025-06-27 456.20 462.30 453.45 457.40 0.0M
2025-06-26 444.15 455.35 442.30 455.35 0.0M
2025-06-25 447.40 454.75 447.40 448.75 0.0M
2025-06-24 443.90 449.70 443.90 449.70 0.0M
2025-06-23 436.70 442.45 436.70 440.25 0.0M
2025-06-20 443.50 443.50 435.45 442.25 0.0M
2025-06-19 441.05 441.05 432.50 432.50 0.0M
2025-06-18 442.20 445.00 442.20 444.75 0.0M
2025-06-17 444.10 444.95 441.30 443.95 0.0M
2025-06-16 440.65 447.50 440.40 446.80 0.0M
2025-06-13 431.00 442.40 429.50 442.15 0.0M
2025-06-12 449.65 449.65 442.00 442.00 0.0M
2025-06-11 459.10 460.60 453.75 453.75 0.0M
2025-06-10 456.80 461.00 456.25 460.95 0.0M
2025-06-09 481.00 481.00 441.00 459.10 0.0M
2025-06-06 486.05 487.95 486.05 487.95 0.0M
2025-06-05 483.95 492.65 483.95 489.45 0.0M
2025-06-04 484.55 488.80 484.55 488.80 0.0M
2025-06-03 479.55 484.05 479.55 484.05 0.0M
2025-06-02 480.00 483.40 478.00 483.40 0.0M
2025-05-30 489.45 490.00 481.50 487.45 0.0M
2025-05-29 498.95 498.95 486.15 488.20 0.0M
2025-05-28 484.05 490.75 484.05 489.70 0.0M
2025-05-27 477.05 487.00 477.05 484.35 0.0M
2025-05-26 474.05 482.45 474.05 480.45 0.0M
2025-05-23 477.05 482.15 473.30 475.65 0.0M
2025-05-22 480.75 488.00 479.05 483.10 0.0M
2025-05-21 486.00 489.45 481.30 481.30 0.0M
2025-05-20 495.20 495.20 491.95 491.95 0.0M
2025-05-19 496.85 498.50 495.00 498.50 0.0M
2025-05-16 496.25 503.20 496.25 503.20 0.0M
2025-05-15 499.40 505.10 499.40 500.80 0.0M
2025-05-14 502.00 509.00 496.25 503.20 0.0M
2025-05-13 500.70 507.00 500.70 504.00 0.0M
2025-05-12 485.00 505.00 485.00 503.90 0.0M
2025-05-09 477.85 483.35 476.55 476.55 0.0M
2025-05-08 473.80 487.00 473.80 481.30 0.0M
2025-05-07 465.65 474.50 465.65 472.50 0.0M
2025-05-06 472.05 472.05 463.55 466.80 0.0M
2025-05-05 461.25 470.90 461.25 470.90 0.0M
2025-05-02 459.00 468.20 458.75 468.20 0.0M
2025-04-30 450.00 454.80 443.90 453.15 0.0M
2025-04-29 455.30 456.30 453.00 453.00 0.0M
2025-04-28 455.20 457.80 454.10 455.90 0.0M
2025-04-25 450.95 454.10 448.95 450.35 0.0M
2025-04-24 425.35 447.00 425.35 447.00 0.0M
2025-04-23 425.95 448.50 412.05 429.40 0.0M
2025-04-22 403.10 418.00 403.10 415.65 0.0M
2025-04-17 424.15 432.00 422.95 422.95 0.0M
2025-04-16 422.30 430.40 419.75 419.75 0.0M
2025-04-15 434.65 440.20 429.00 431.30 0.0M
2025-04-14 439.10 444.95 432.50 432.50 0.0M
2025-04-11 436.45 442.50 431.10 435.80 0.0M
2025-04-10 477.95 477.95 429.60 432.50 0.0M
2025-04-09 401.05 480.00 401.00 480.00 0.0M
2025-04-08 432.25 444.75 411.55 411.55 0.0M
2025-04-07 372.00 429.20 365.00 421.85 0.0M
2025-04-04 441.95 446.95 417.20 417.20 0.0M
2025-04-03 450.90 453.00 442.10 448.45 0.0M
2025-04-02 455.95 467.65 449.05 467.65 0.0M
2025-04-01 457.00 459.00 457.00 457.70 0.0M
2025-03-31 449.00 457.55 444.75 457.55 0.0M
2025-03-28 469.05 473.15 449.50 449.50 0.0M
2025-03-27 471.05 475.20 469.60 469.60 0.0M
2025-03-26 479.85 486.45 471.25 471.25 0.0M
2025-03-25 467.60 481.00 467.60 481.00 0.0M
2025-03-24 455.00 471.45 455.00 471.15 0.0M
2025-03-21 449.30 456.95 447.15 453.05 0.0M
2025-03-20 456.30 459.15 448.50 448.50 0.0M
2025-03-19 442.50 450.45 442.50 450.45 0.0M
2025-03-18 450.00 450.80 439.10 441.75 0.0M
2025-03-17 443.55 453.75 439.90 453.75 0.0M
2025-03-14 442.05 448.55 440.00 444.45 0.0M
2025-03-13 458.65 460.75 439.25 439.80 0.0M
2025-03-12 457.95 475.60 450.10 456.05 0.0M
2025-03-11 444.95 453.50 440.40 450.80 0.0M
2025-03-10 473.95 477.00 443.75 445.15 0.0M
2025-03-07 490.50 498.75 462.95 475.00 0.0M
2025-03-06 520.20 520.20 498.90 498.90 0.0M
2025-03-05 524.40 525.10 517.30 525.10 0.0M
2025-03-04 543.00 543.00 519.80 531.20 0.0M
2025-03-03 551.90 555.50 538.50 538.50 0.0M
2025-02-28 539.10 546.70 539.10 544.10 0.0M
2025-02-27 549.00 560.90 542.40 542.40 0.0M
2025-02-26 544.80 556.50 544.80 554.80 0.0M
2025-02-25 561.80 565.90 530.30 546.30 0.0M
2025-02-24 560.70 574.20 560.70 566.30 0.0M
2025-02-21 574.30 581.50 565.60 565.60 0.0M
2025-02-20 578.20 585.90 575.30 577.20 0.0M
2025-02-19 571.50 582.60 571.50 582.60 0.0M
2025-02-18 568.00 575.10 568.00 572.40 0.0M
2025-02-17 568.50 575.90 567.60 567.60 0.0M
2025-02-14 563.00 569.60 562.00 566.90 0.0M
2025-02-13 565.10 569.90 563.10 564.20 0.0M
2025-02-12 569.10 573.50 566.80 566.80 0.0M
2025-02-11 579.90 579.90 569.10 569.70 0.0M
2025-02-10 570.80 577.90 569.90 577.10 0.0M
2025-02-07 568.00 570.90 563.10 564.30 0.0M
2025-02-06 573.40 579.50 568.10 568.70 0.0M
2025-02-05 556.10 569.00 556.10 567.10 0.0M
2025-02-04 557.30 562.30 555.60 555.60 0.0M
2025-02-03 550.00 566.90 543.10 561.40 0.0M
2025-01-31 564.40 565.00 551.70 551.80 0.0M
2025-01-30 552.10 562.10 552.10 562.10 0.0M
2025-01-29 549.10 559.60 548.00 549.20 0.0M
2025-01-28 551.00 556.00 548.10 549.00 0.0M
2025-01-27 555.90 555.90 541.60 548.60 0.0M
2025-01-24 565.10 570.80 545.70 554.90 0.0M
2025-01-23 592.50 599.00 579.60 582.90 0.0M
2025-01-22 585.90 590.40 579.10 585.30 0.0M
2025-01-21 577.10 580.90 572.20 577.80 0.0M
2025-01-20 577.10 581.40 575.60 581.40 0.0M
2025-01-17 570.90 578.80 568.10 577.10 0.0M
2025-01-16 564.40 571.00 559.00 565.30 0.0M
2025-01-15 521.10 566.30 521.10 564.90 0.0M
2025-01-14 530.90 531.00 521.10 521.10 0.0M
2025-01-13 537.90 537.90 520.10 520.10 0.0M
2025-01-10 527.10 534.60 527.10 533.40 0.0M
2025-01-09 530.70 532.90 527.30 527.30 0.0M
2025-01-08 518.10 527.80 514.90 525.70 0.0M
2025-01-07 519.10 524.90 513.30 513.30 0.0M
2025-01-06 524.00 524.00 512.70 521.00 0.0M
2025-01-03 506.80 518.30 506.80 518.30 0.0M
2025-01-02 509.20 511.00 508.20 510.00 0.0M