Adtran Networks SE

ADVG
🏛️ 德国 →
21.40
最后更新: 2025-09-29
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
2024-12-30 19.84 19.90 19.84 19.90 0.0M
2024-12-27 19.76 19.76 19.76 19.76 0.0M
2024-12-23 19.74 19.92 19.74 19.92 0.0M
2024-12-20 19.88 19.88 19.88 19.88 0.0M
2024-12-19 19.84 19.84 19.84 19.84 0.0M
2024-12-18 19.78 19.78 19.78 19.78 0.0M
2024-12-17 19.80 19.90 19.80 19.90 0.0M
2024-12-16 19.82 19.90 19.82 19.90 0.0M
2024-12-13 19.80 19.88 19.80 19.88 0.0M
2024-12-12 19.78 19.88 19.78 19.88 0.0M
2024-12-11 19.84 19.88 19.84 19.88 0.0M
2024-12-10 19.80 19.80 19.80 19.80 0.0M
2024-12-09 19.74 19.86 19.74 19.86 0.0M
2024-12-06 19.84 19.84 19.84 19.84 0.0M
2024-12-05 19.80 19.80 19.80 19.80 0.0M
2024-12-04 19.80 19.84 19.80 19.84 0.0M
2024-12-03 19.74 19.82 19.74 19.82 0.0M
2024-12-02 19.66 19.80 19.66 19.80 0.0M
2024-11-29 19.76 19.78 19.76 19.78 0.0M
2024-11-28 19.76 19.76 19.76 19.76 0.0M
2024-11-27 19.72 19.78 19.72 19.78 0.0M
2024-11-26 19.56 19.78 19.56 19.78 0.0M
2024-11-25 19.70 19.70 19.70 19.70 0.0M
2024-11-22 19.70 19.78 19.70 19.78 0.0M
2024-11-21 19.68 19.74 19.68 19.74 0.0M
2024-11-20 19.66 19.66 19.66 19.66 0.0M
2024-11-19 19.70 19.70 19.50 19.50 0.0M
2024-11-18 19.58 19.70 19.58 19.70 0.0M
2024-11-15 19.60 19.68 19.60 19.68 0.0M
2024-11-14 19.58 19.68 19.58 19.68 0.0M
2024-11-13 19.60 19.60 19.60 19.60 0.0M
2024-11-12 19.58 19.58 19.58 19.58 0.0M
2024-11-11 19.58 19.58 19.58 19.58 0.0M
2024-11-08 19.58 19.58 19.58 19.58 0.0M
2024-11-07 19.56 19.60 19.56 19.60 0.0M
2024-11-06 19.56 19.58 19.56 19.58 0.0M
2024-11-05 19.72 19.72 19.52 19.52 0.0M
2024-11-04 19.28 19.58 19.28 19.58 0.0M
2024-11-01 19.46 19.46 19.46 19.46 0.0M
2024-10-31 19.50 19.50 19.46 19.46 0.0M
2024-10-30 19.34 19.34 19.34 19.34 0.0M
2024-10-29 19.50 19.50 19.34 19.34 0.0M
2024-10-28 19.50 19.50 19.50 19.50 0.0M
2024-10-25 19.40 19.48 19.40 19.48 0.0M
2024-10-24 19.44 19.48 19.44 19.48 0.0M
2024-10-23 19.44 19.48 19.44 19.48 0.0M
2024-10-22 19.44 19.48 19.44 19.48 0.0M
2024-10-21 19.42 19.54 19.42 19.54 0.0M
2024-10-18 19.40 19.48 19.40 19.48 0.0M
2024-10-17 19.44 19.44 19.44 19.44 0.0M
2024-10-16 19.44 19.44 19.44 19.44 0.0M
2024-10-15 19.44 19.44 19.42 19.42 0.0M
2024-10-14 19.42 19.48 19.42 19.48 0.0M
2024-10-11 19.40 19.40 19.40 19.40 0.0M
2024-10-10 19.42 19.52 19.40 19.52 0.0M
2024-10-09 19.42 19.44 19.42 19.44 0.0M
2024-10-08 19.38 19.40 19.38 19.40 0.0M
2024-10-07 19.28 19.28 19.28 19.28 0.0M
2024-10-04 19.10 19.34 19.10 19.26 0.0M
2024-10-03 19.28 19.28 19.22 19.22 0.0M
2024-10-02 19.40 19.40 19.40 19.40 0.0M
2024-10-01 19.30 19.38 19.30 19.36 0.0M
2024-09-30 19.30 19.32 19.30 19.32 0.0M
2024-09-27 19.32 19.34 19.32 19.34 0.0M
2024-09-26 19.30 19.30 19.30 19.30 0.0M
2024-09-25 19.30 19.30 19.30 19.30 0.0M
2024-09-24 19.28 19.28 19.28 19.28 0.0M
2024-09-23 19.18 19.38 19.18 19.38 0.0M
2024-09-20 19.14 19.14 19.14 19.14 0.0M
2024-09-19 19.30 19.30 19.30 19.30 0.0M
2024-09-18 19.30 19.30 19.30 19.30 0.0M
2024-09-17 19.26 19.26 19.26 19.26 0.0M
2024-09-16 19.30 19.30 19.30 19.30 0.0M
2024-09-13 19.28 19.32 19.28 19.32 0.0M
2024-09-12 19.34 19.34 19.34 19.34 0.0M
2024-09-11 19.32 19.32 19.32 19.32 0.0M
2024-09-10 19.26 19.34 19.26 19.34 0.0M
2024-09-09 19.22 19.22 19.22 19.22 0.0M
2024-09-06 19.22 19.22 19.22 19.22 0.0M
2024-09-05 19.28 19.28 19.28 19.28 0.0M
2024-09-04 19.22 19.28 19.22 19.28 0.0M
2024-09-03 19.22 19.28 19.22 19.28 0.0M
2024-09-02 19.14 19.18 19.14 19.18 0.0M
2024-08-30 19.10 19.10 19.10 19.10 0.0M
2024-08-29 19.10 19.14 19.10 19.14 0.0M
2024-08-28 19.02 19.12 19.02 19.12 0.0M
2024-08-27 19.10 19.14 19.10 19.14 0.0M
2024-08-26 19.20 19.20 19.20 19.20 0.0M
2024-08-23 19.06 19.14 19.06 19.14 0.0M
2024-08-22 19.12 19.16 19.12 19.16 0.0M
2024-08-21 19.12 19.12 19.12 19.12 0.0M
2024-08-20 19.10 19.16 19.10 19.16 0.0M
2024-08-19 19.08 19.12 19.08 19.12 0.0M
2024-08-16 19.08 19.10 19.08 19.10 0.0M
2024-08-15 19.06 19.10 19.06 19.10 0.0M
2024-08-14 19.02 19.10 19.02 19.10 0.0M
2024-08-13 19.02 19.02 19.02 19.02 0.0M
2024-08-12 19.00 19.08 19.00 19.08 0.0M
2024-08-09 18.96 18.96 18.96 18.96 0.0M
2024-08-08 19.06 19.06 19.06 19.06 0.0M
2024-08-07 19.18 19.20 19.10 19.10 0.0M
2024-08-06 19.08 19.20 19.08 19.20 0.0M
2024-08-05 19.18 19.18 19.18 19.18 0.0M
2024-08-02 19.14 19.18 19.14 19.18 0.0M
2024-08-01 19.12 19.20 19.12 19.20 0.0M
2024-07-31 19.14 19.22 19.14 19.22 0.0M
2024-07-30 19.14 19.14 19.14 19.14 0.0M
2024-07-29 19.14 19.14 19.14 19.14 0.0M
2024-07-26 19.18 19.18 19.18 19.18 0.0M
2024-07-25 19.20 19.20 19.20 19.20 0.0M
2024-07-24 19.20 19.24 19.20 19.24 0.0M
2024-07-23 19.20 19.26 19.20 19.26 0.0M
2024-07-22 19.20 19.26 19.20 19.26 0.0M
2024-07-19 19.20 19.26 19.20 19.26 0.0M
2024-07-18 19.20 19.26 19.20 19.26 0.0M
2024-07-17 19.20 19.28 19.20 19.28 0.0M
2024-07-16 19.12 19.28 19.12 19.28 0.0M
2024-07-15 19.16 19.28 19.16 19.28 0.0M
2024-07-12 19.20 19.28 19.20 19.28 0.0M
2024-07-11 19.22 19.28 19.22 19.28 0.0M
2024-07-10 19.26 19.26 19.26 19.26 0.0M
2024-07-09 19.24 19.34 19.24 19.34 0.0M
2024-07-08 19.20 19.30 19.20 19.30 0.0M
2024-07-05 19.30 19.32 19.30 19.30 0.0M
2024-07-04 19.24 19.24 19.24 19.24 0.0M
2024-07-03 19.22 19.22 19.22 19.22 0.0M
2024-07-02 19.24 19.30 19.24 19.30 0.0M
2024-07-01 19.26 19.30 19.26 19.30 0.0M
2024-06-28 19.70 19.76 19.70 19.76 0.0M
2024-06-27 19.70 19.78 19.70 19.78 0.0M
2024-06-26 19.76 19.76 19.76 19.76 0.0M
2024-06-25 19.70 19.70 19.70 19.70 0.0M
2024-06-24 19.70 19.70 19.70 19.70 0.0M
2024-06-21 19.74 19.74 19.74 19.74 0.0M
2024-06-20 19.70 19.78 19.70 19.78 0.0M
2024-06-19 19.68 19.68 19.68 19.68 0.0M
2024-06-18 19.76 19.82 19.76 19.82 0.0M
2024-06-17 19.74 19.80 19.74 19.80 0.0M
2024-06-14 19.70 19.84 19.70 19.80 0.0M
2024-06-13 19.74 19.82 19.74 19.82 0.0M
2024-06-12 19.72 19.72 19.72 19.72 0.0M
2024-06-11 19.76 19.84 19.76 19.84 0.0M
2024-06-10 19.86 19.86 19.86 19.86 0.0M
2024-06-07 19.84 19.90 19.84 19.86 0.0M
2024-06-06 19.90 19.90 19.90 19.90 0.0M
2024-06-05 19.90 19.92 19.90 19.92 0.0M
2024-06-04 19.88 19.88 19.88 19.88 0.0M
2024-06-03 19.98 19.98 19.98 19.98 0.0M
2024-05-31 19.90 19.94 19.90 19.94 0.0M
2024-05-30 19.82 19.92 19.82 19.92 0.0M
2024-05-29 19.82 19.82 19.82 19.82 0.0M
2024-05-28 19.82 19.82 19.82 19.82 0.0M
2024-05-27 19.82 19.90 19.82 19.90 0.0M
2024-05-24 19.86 19.86 19.86 19.86 0.0M
2024-05-23 19.90 19.90 19.90 19.90 0.0M
2024-05-22 19.88 19.94 19.88 19.94 0.0M
2024-05-21 19.92 19.94 19.92 19.94 0.0M
2024-05-20 19.88 19.88 19.88 19.88 0.0M
2024-05-17 19.86 19.94 19.86 19.94 0.0M
2024-05-16 19.86 19.96 19.86 19.96 0.0M
2024-05-15 19.82 19.82 19.82 19.82 0.0M
2024-05-14 19.90 19.96 19.90 19.96 0.0M
2024-05-13 19.88 19.98 19.88 19.98 0.0M
2024-05-10 19.90 19.96 19.90 19.96 0.0M
2024-05-09 19.72 19.98 19.72 19.98 0.0M
2024-05-08 19.88 20.00 19.88 20.00 0.0M
2024-05-07 19.86 19.90 19.86 19.90 0.0M
2024-05-06 19.80 19.90 19.80 19.90 0.0M
2024-05-03 19.86 19.94 19.86 19.94 0.0M
2024-05-02 19.90 19.90 19.90 19.90 0.0M
2024-04-30 19.82 19.90 19.82 19.90 0.0M
2024-04-29 19.90 19.90 19.90 19.90 0.0M
2024-04-26 19.84 19.92 19.84 19.92 0.0M
2024-04-25 19.82 19.90 19.82 19.90 0.0M
2024-04-24 19.84 19.84 19.84 19.84 0.0M
2024-04-23 19.80 19.80 19.80 19.80 0.0M
2024-04-22 19.84 19.84 19.84 19.84 0.0M
2024-04-19 19.88 19.88 19.88 19.88 0.0M
2024-04-18 19.80 19.90 19.80 19.90 0.0M
2024-04-17 19.82 19.92 19.82 19.92 0.0M
2024-04-16 19.86 19.94 19.86 19.94 0.0M
2024-04-15 19.88 19.90 19.88 19.90 0.0M
2024-04-12 19.94 19.94 19.94 19.94 0.0M
2024-04-11 19.82 19.82 19.82 19.82 0.0M
2024-04-10 19.88 19.88 19.88 19.88 0.0M
2024-04-09 19.80 19.98 19.80 19.98 0.0M
2024-04-08 19.90 19.90 19.90 19.90 0.0M
2024-04-05 19.96 19.96 19.94 19.96 0.0M
2024-04-04 19.88 19.96 19.88 19.96 0.0M
2024-04-03 19.84 19.98 19.84 19.94 0.0M
2024-04-02 19.86 19.96 19.86 19.94 0.0M
2024-03-28 19.86 19.96 19.86 19.96 0.0M
2024-03-27 19.90 19.98 19.90 19.94 0.0M
2024-03-26 19.84 19.96 19.84 19.94 0.0M
2024-03-25 19.88 19.96 19.88 19.88 0.0M
2024-03-22 19.88 19.98 19.88 19.98 0.0M
2024-03-21 19.90 19.98 19.90 19.98 0.0M
2024-03-20 19.90 19.90 19.90 19.90 0.0M
2024-03-19 19.90 20.00 19.90 20.00 0.0M
2024-03-18 19.90 19.96 19.90 19.96 0.0M
2024-03-15 19.80 19.98 19.80 19.98 0.0M
2024-03-14 19.86 19.96 19.86 19.96 0.0M
2024-03-13 19.86 19.96 19.86 19.96 0.0M
2024-03-12 19.78 19.78 19.78 19.78 0.0M
2024-03-11 19.90 19.98 19.90 19.98 0.0M
2024-03-08 19.90 19.90 19.90 19.90 0.0M
2024-03-07 19.90 20.00 19.90 20.00 0.0M
2024-03-06 19.86 19.96 19.86 19.96 0.0M
2024-03-05 19.64 19.98 19.64 19.98 0.0M
2024-03-04 19.92 20.00 19.84 19.84 0.0M
2024-03-01 19.90 19.98 19.90 19.98 0.0M
2024-02-29 19.90 20.05 19.90 20.00 0.0M
2024-02-28 19.96 20.05 19.94 20.05 0.0M
2024-02-27 20.00 20.05 20.00 20.05 0.0M
2024-02-26 19.96 20.05 19.96 20.05 0.0M
2024-02-23 20.00 20.05 20.00 20.05 0.0M
2024-02-22 19.90 20.05 19.90 20.05 0.0M
2024-02-21 19.90 20.00 19.90 20.00 0.0M
2024-02-20 19.96 20.05 19.90 19.90 0.0M
2024-02-19 19.90 20.05 19.90 20.05 0.0M
2024-02-16 19.90 20.00 19.90 20.00 0.0M
2024-02-15 19.90 20.00 19.90 19.90 0.0M
2024-02-14 19.90 20.00 19.90 20.00 0.0M
2024-02-13 20.00 20.00 20.00 20.00 0.0M
2024-02-12 19.92 20.00 19.92 20.00 0.0M
2024-02-09 19.96 20.05 19.96 20.05 0.0M
2024-02-08 19.96 20.00 19.96 20.00 0.0M
2024-02-07 19.96 19.96 19.96 19.96 0.0M
2024-02-06 20.05 20.05 20.00 20.05 0.0M
2024-02-05 20.00 20.05 20.00 20.05 0.0M
2024-02-02 20.05 20.05 20.05 20.05 0.0M
2024-02-01 20.00 20.00 20.00 20.00 0.0M
2024-01-31 20.00 20.00 20.00 20.00 0.0M
2024-01-30 19.92 20.00 19.92 20.00 0.0M
2024-01-29 20.00 20.00 20.00 20.00 0.0M
2024-01-26 19.90 20.00 19.90 20.00 0.0M
2024-01-25 19.88 19.88 19.88 19.88 0.0M
2024-01-24 20.00 20.00 20.00 20.00 0.0M
2024-01-23 20.00 20.00 20.00 20.00 0.0M
2024-01-22 19.94 20.00 19.94 20.00 0.0M
2024-01-19 19.98 20.00 19.98 20.00 0.0M
2024-01-18 19.98 20.00 19.98 20.00 0.0M
2024-01-17 19.96 19.96 19.96 19.96 0.0M
2024-01-16 20.05 20.05 20.00 20.00 0.0M
2024-01-15 20.00 20.00 20.00 20.00 0.0M
2024-01-12 19.92 19.92 19.92 19.92 0.0M
2024-01-11 19.94 20.00 19.94 20.00 0.0M
2024-01-10 19.94 20.05 19.94 20.05 0.0M
2024-01-09 19.86 20.05 19.86 20.05 0.0M
2024-01-08 19.90 20.00 19.90 20.00 0.0M
2024-01-05 19.96 19.96 19.96 19.96 0.0M
2024-01-04 19.92 19.92 19.92 19.92 0.0M
2024-01-03 19.92 20.00 19.92 20.00 0.0M
2024-01-02 20.00 20.00 20.00 20.00 0.0M