Volkswagen AG Vz

VOWG_p
🏛️ 美国 →
105.25
最后更新: 2025-09-25
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
2025-09-25 110.60 110.60 105.25 105.25 0.0M
2025-09-23 110.15 110.59 109.00 110.59 0.0M
2025-09-22 110.25 110.25 102.57 109.27 0.0M
2025-09-19 110.91 111.00 110.91 111.00 0.0M
2025-09-17 114.52 121.39 113.09 113.09 0.0M
2025-09-15 119.89 119.89 119.89 119.89 0.0M
2025-09-12 113.98 123.00 113.98 119.18 0.0M
2025-09-11 119.67 119.67 119.67 119.67 0.0M
2025-09-08 114.30 120.38 114.30 120.38 0.0M
2025-09-04 112.55 112.55 112.55 112.55 0.0M
2025-09-03 112.08 112.08 112.08 112.08 0.0M
2025-09-02 111.53 111.53 111.53 111.53 0.0M
2025-08-29 111.60 112.35 111.60 112.00 0.0M
2025-08-28 112.45 112.45 112.45 112.45 0.0M
2025-08-25 117.33 117.35 114.69 114.69 0.0M
2025-08-22 117.40 120.00 117.39 120.00 0.0M
2025-08-21 117.45 117.45 117.45 117.45 0.0M
2025-08-20 117.40 117.55 117.40 117.55 0.0M
2025-08-19 113.19 113.19 113.19 113.19 0.0M
2025-08-18 110.13 110.13 110.13 110.13 0.0M
2025-08-15 111.90 111.90 111.90 111.90 0.0M
2025-08-14 111.93 111.93 111.93 111.93 0.0M
2025-08-11 110.00 111.93 109.61 111.93 0.0M
2025-08-07 103.95 103.95 103.95 103.95 0.0M
2025-08-01 102.00 105.15 102.00 105.15 0.0M
2025-07-31 110.42 110.42 101.01 101.01 0.0M
2025-07-29 106.43 106.43 106.43 106.43 0.0M
2025-07-25 115.00 115.64 113.24 115.64 0.0M
2025-07-24 113.56 113.56 111.55 111.55 0.0M
2025-07-23 110.00 111.74 110.00 111.74 0.0M
2025-07-22 101.50 101.50 101.50 101.50 0.0M
2025-07-21 104.95 108.81 100.00 108.81 0.0M
2025-07-18 104.00 104.00 100.84 100.84 0.0M
2025-07-17 105.56 105.56 105.56 105.56 0.0M
2025-07-16 110.82 110.82 103.06 103.06 0.0M
2025-07-15 104.10 108.55 104.10 108.55 0.0M
2025-07-14 107.59 107.59 107.59 107.59 0.0M
2025-07-11 113.00 113.00 109.89 109.89 0.0M
2025-07-10 105.35 105.35 105.35 105.35 0.0M
2025-07-09 107.00 109.17 107.00 108.83 0.0M
2025-07-07 100.75 103.92 100.75 103.92 0.0M
2025-07-03 102.50 109.29 102.50 109.29 0.0M
2025-07-02 104.23 104.23 104.23 104.23 0.0M
2025-07-01 104.57 104.57 104.57 104.57 0.0M
2025-06-30 105.08 105.08 105.08 105.08 0.0M
2025-06-27 101.58 108.55 101.58 108.55 0.0M
2025-06-26 99.65 99.65 99.65 99.65 0.0M
2025-06-25 104.18 104.18 99.65 99.65 0.0M
2025-06-24 99.34 107.25 99.34 107.25 0.0M
2025-06-23 97.08 98.35 97.08 98.35 0.0M
2025-06-20 100.28 101.27 100.28 101.27 0.0M
2025-06-18 101.00 101.00 96.31 98.64 0.0M
2025-06-17 102.06 102.06 102.06 102.06 0.0M
2025-06-16 104.00 104.00 104.00 104.00 0.0M
2025-06-12 103.69 103.69 103.69 103.69 0.0M
2025-06-11 106.01 106.01 105.58 105.58 0.0M
2025-06-10 102.97 102.97 102.95 102.95 0.0M
2025-06-09 98.84 103.68 98.84 100.08 0.0M
2025-06-06 102.27 104.85 102.27 104.85 0.0M
2025-06-05 106.00 106.05 105.84 105.84 0.0M
2025-06-04 101.65 101.65 101.65 101.65 0.0M
2025-06-03 100.78 106.52 100.78 102.19 0.0M
2025-06-02 103.96 105.84 103.96 105.84 0.0M
2025-05-30 108.39 113.04 108.39 113.04 0.0M
2025-05-28 108.00 108.00 107.89 107.89 0.0M
2025-05-27 106.50 109.00 104.61 109.00 0.0M
2025-05-23 110.00 110.00 101.10 106.50 0.0M
2025-05-22 111.71 111.71 106.58 108.13 0.0M
2025-05-21 107.81 107.81 107.81 107.81 0.0M
2025-05-20 105.47 105.47 105.47 105.47 0.0M
2025-05-19 102.30 115.07 102.30 115.07 0.0M
2025-05-16 112.87 112.87 112.87 112.87 0.0M
2025-05-15 113.00 113.00 113.00 113.00 0.0M
2025-05-14 111.54 119.18 111.54 115.15 0.0M
2025-05-13 115.30 121.50 111.49 121.50 0.0M
2025-05-12 110.11 113.23 108.70 108.70 0.0M
2025-05-09 108.20 108.20 108.20 108.20 0.0M
2025-05-08 111.17 111.70 111.17 111.70 0.0M
2025-05-07 110.25 110.25 107.64 107.64 0.0M
2025-05-06 104.47 108.00 103.95 103.95 0.0M
2025-05-02 104.27 104.27 104.27 104.27 0.0M
2025-05-01 108.39 108.39 103.40 104.39 0.0M
2025-04-30 112.46 112.84 108.00 108.00 0.0M
2025-04-29 111.11 114.76 111.11 114.76 0.0M
2025-04-28 111.11 111.11 107.94 108.00 0.0M
2025-04-24 109.72 109.72 109.72 109.72 0.0M
2025-04-23 103.05 103.05 103.05 103.05 0.0M
2025-04-21 97.68 105.19 97.68 105.19 0.0M
2025-04-17 105.10 106.20 101.69 101.69 0.0M
2025-04-16 105.22 105.22 105.00 105.00 0.0M
2025-04-14 97.14 97.14 97.14 97.14 0.0M
2025-04-11 95.92 98.24 95.92 98.24 0.0M
2025-04-10 95.33 96.08 94.51 94.51 0.0M
2025-04-09 96.55 101.12 95.83 101.12 0.0M
2025-04-08 93.25 93.86 91.13 91.13 0.0M
2025-04-07 88.05 99.07 85.00 92.81 0.0M
2025-04-04 99.53 99.53 93.53 95.28 0.0M
2025-04-03 100.00 100.00 99.00 99.00 0.0M
2025-04-02 100.00 100.00 100.00 100.00 0.0M
2025-04-01 100.00 100.50 100.00 100.00 0.0M
2025-03-31 101.25 102.99 100.00 102.99 0.0M
2025-03-28 105.00 105.06 104.84 105.06 0.0M
2025-03-27 105.00 106.99 105.00 106.99 0.0M
2025-03-26 115.33 115.33 105.29 106.17 0.0M
2025-03-25 110.08 110.08 107.61 107.61 0.0M
2025-03-24 107.41 107.41 107.41 107.41 0.0M
2025-03-21 110.00 110.08 110.00 110.08 0.0M
2025-03-20 114.00 114.00 107.20 107.20 0.0M
2025-03-18 114.85 114.85 113.74 113.74 0.0M
2025-03-17 113.80 121.99 113.80 121.99 0.0M
2025-03-14 111.92 111.92 111.92 111.92 0.0M
2025-03-12 112.95 119.79 112.95 119.79 0.0M
2025-03-11 115.63 120.00 114.30 114.30 0.0M
2025-03-10 119.34 120.00 113.47 113.47 0.0M
2025-03-07 112.35 117.45 112.35 114.45 0.0M
2025-03-06 113.50 113.50 113.50 113.50 0.0M
2025-03-05 110.00 118.65 108.28 114.32 0.0M
2025-03-04 102.65 110.43 102.65 108.09 0.0M
2025-03-03 117.10 117.10 114.16 114.16 0.0M
2025-02-28 108.21 108.21 108.21 108.21 0.0M
2025-02-26 106.45 114.80 106.45 114.80 0.0M
2025-02-25 107.77 111.35 105.76 110.76 0.0M
2025-02-24 104.50 105.71 101.00 103.69 0.0M
2025-02-21 100.00 100.00 100.00 100.00 0.0M
2025-02-20 107.06 107.06 97.60 102.24 0.0M
2025-02-19 102.00 102.00 102.00 102.00 0.0M
2025-02-13 99.50 102.00 98.00 102.00 0.0M
2025-02-12 96.08 96.08 96.08 96.08 0.0M
2025-02-10 98.50 98.51 98.50 98.51 0.0M
2025-02-07 98.92 98.92 98.92 98.92 0.0M
2025-02-06 96.40 100.78 96.40 100.78 0.0M
2025-02-05 94.37 97.90 94.37 95.12 0.0M
2025-02-04 98.08 98.08 98.08 98.08 0.0M
2025-02-03 97.94 97.94 97.94 97.94 0.0M
2025-01-31 101.68 101.68 101.00 101.00 0.0M
2025-01-30 106.50 106.50 98.55 98.55 0.0M
2025-01-29 100.11 100.11 98.56 98.56 0.0M
2025-01-28 101.24 101.24 98.52 98.52 0.0M
2025-01-27 98.15 101.88 98.15 98.42 0.0M
2025-01-24 101.50 106.53 101.50 106.53 0.0M
2025-01-23 98.02 98.02 98.02 98.02 0.0M
2025-01-22 96.65 96.65 95.52 95.52 0.0M
2025-01-21 95.22 100.16 95.22 95.90 0.0M
2025-01-17 98.23 98.23 96.08 96.08 0.0M
2025-01-16 93.42 96.74 93.42 93.99 0.0M
2025-01-14 95.00 95.73 93.70 95.73 0.0M
2025-01-13 91.65 91.65 90.83 90.93 0.0M
2025-01-10 90.91 92.90 90.48 90.48 0.0M
2025-01-08 91.50 91.50 90.66 90.66 0.0M
2025-01-07 91.05 93.07 91.05 91.06 0.0M
2025-01-03 90.00 90.00 89.22 89.22 0.0M
2025-01-02 89.01 89.01 88.00 88.00 0.0M