DocuSign Inc

DOCU
🏛️ 德国 →
70.03
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
2025-09-29 69.25 70.55 69.25 70.03 0.0M
2025-09-26 69.13 70.23 69.05 69.37 0.0M
2025-09-25 71.16 71.16 69.50 69.82 0.0M
2025-09-24 71.47 72.52 71.47 71.68 0.0M
2025-09-23 71.39 73.07 71.39 72.21 0.0M
2025-09-22 72.54 72.54 71.30 72.06 0.0M
2025-09-19 72.68 72.99 71.50 71.73 0.0M
2025-09-18 71.99 73.59 71.76 72.34 0.0M
2025-09-17 68.43 70.75 68.37 70.68 0.0M
2025-09-16 68.84 69.76 68.84 68.99 0.0M
2025-09-15 68.01 69.24 68.01 68.93 0.0M
2025-09-12 67.84 69.68 67.72 68.29 0.0M
2025-09-11 66.91 68.26 66.91 68.22 0.0M
2025-09-10 68.88 69.90 66.88 66.88 0.0M
2025-09-09 70.29 70.29 68.01 68.18 0.0M
2025-09-08 68.85 69.53 66.53 69.53 0.0M
2025-09-05 70.51 71.38 67.60 68.07 0.0M
2025-09-04 65.74 66.17 63.55 65.50 0.0M
2025-09-03 64.53 65.61 63.31 65.61 0.0M
2025-09-02 65.01 66.27 63.12 63.70 0.0M
2025-09-01 64.88 65.93 64.88 65.08 0.0M
2025-08-29 64.03 65.44 64.02 65.11 0.0M
2025-08-28 64.82 64.82 63.73 64.68 0.0M
2025-08-27 62.92 64.39 62.08 64.34 0.0M
2025-08-26 63.06 63.41 62.27 62.70 0.0M
2025-08-25 64.18 64.25 63.29 63.40 0.0M
2025-08-22 60.50 64.00 60.50 63.85 0.0M
2025-08-21 60.70 61.11 60.05 60.85 0.0M
2025-08-20 60.51 61.23 60.00 61.00 0.0M
2025-08-19 60.70 62.03 60.65 60.95 0.0M
2025-08-18 61.10 61.82 60.51 61.52 0.0M
2025-08-15 59.56 60.69 58.57 60.67 0.0M
2025-08-14 61.25 61.25 59.14 59.52 0.0M
2025-08-13 57.82 60.92 57.80 60.48 0.0M
2025-08-12 58.16 58.59 57.34 58.46 0.0M
2025-08-11 58.94 60.00 57.90 57.90 0.0M
2025-08-08 61.07 61.07 59.50 59.50 0.0M
2025-08-07 64.04 65.01 59.07 60.52 0.0M
2025-08-06 63.42 64.72 63.01 64.62 0.0M
2025-08-05 65.35 66.44 64.01 64.01 0.0M
2025-08-04 64.01 65.01 63.81 65.01 0.0M
2025-08-01 66.17 66.17 63.55 63.76 0.0M
2025-07-31 68.56 68.76 66.24 66.24 0.0M
2025-07-30 68.79 69.21 67.90 67.90 0.0M
2025-07-29 69.18 70.10 68.82 69.26 0.0M
2025-07-28 67.96 69.99 67.96 69.77 0.0M
2025-07-25 67.89 68.89 67.89 68.21 0.0M
2025-07-24 69.49 69.49 67.87 68.47 0.0M
2025-07-23 69.96 69.96 68.32 69.00 0.0M
2025-07-22 67.29 69.22 67.03 69.12 0.0M
2025-07-21 68.01 68.94 67.05 67.86 0.0M
2025-07-18 66.32 68.00 66.19 68.00 0.0M
2025-07-17 66.23 67.18 65.88 67.00 0.0M
2025-07-16 65.40 66.11 64.79 66.11 0.0M
2025-07-15 65.98 66.60 64.96 65.50 0.0M
2025-07-14 62.60 65.45 62.27 65.37 0.0M
2025-07-11 65.76 65.76 62.82 62.82 0.0M
2025-07-10 67.95 67.95 65.06 65.34 0.0M
2025-07-09 67.00 67.97 65.83 67.56 0.0M
2025-07-08 66.00 66.90 65.90 66.34 0.0M
2025-07-07 66.56 67.35 66.14 66.14 0.0M
2025-07-04 66.57 66.57 66.57 66.57 0.0M
2025-07-03 65.95 67.53 64.93 67.00 0.0M
2025-07-02 66.30 66.30 65.00 65.17 0.0M
2025-07-01 65.31 66.39 65.11 66.00 0.0M
2025-06-30 65.12 66.19 64.67 65.42 0.0M
2025-06-27 65.14 65.43 64.08 65.00 0.0M
2025-06-26 64.01 64.99 63.66 64.37 0.0M
2025-06-25 64.81 65.00 64.27 64.27 0.0M
2025-06-24 64.10 65.33 63.87 64.98 0.0M
2025-06-23 64.62 65.54 63.74 63.81 0.0M
2025-06-20 64.60 65.47 64.49 64.49 0.0M
2025-06-19 65.87 65.87 64.60 64.60 0.0M
2025-06-18 64.60 65.79 64.59 65.35 0.0M
2025-06-17 64.71 65.69 64.69 65.43 0.0M
2025-06-16 63.88 65.91 63.87 65.57 0.0M
2025-06-13 64.74 66.29 63.84 63.84 0.0M
2025-06-12 66.43 67.01 65.21 65.91 0.0M
2025-06-11 67.76 67.83 66.14 66.15 0.0M
2025-06-10 69.10 69.10 67.01 67.01 0.0M
2025-06-09 66.29 68.95 65.51 68.95 0.0M
2025-06-06 67.90 68.59 65.21 66.25 0.0M
2025-06-05 82.59 83.32 81.00 81.36 0.0M
2025-06-04 80.13 82.31 80.13 81.30 0.0M
2025-06-03 78.59 80.53 77.94 80.53 0.0M
2025-06-02 78.00 78.15 76.12 77.78 0.0M
2025-05-30 74.89 77.79 74.79 77.79 0.0M
2025-05-29 78.54 78.54 74.95 74.95 0.0M
2025-05-28 75.74 76.82 74.00 76.82 0.0M
2025-05-27 76.01 76.01 75.00 75.75 0.0M
2025-05-26 75.56 80.00 75.01 76.50 0.0M
2025-05-23 76.50 76.71 74.08 75.25 0.0M
2025-05-22 75.13 77.29 75.13 77.29 0.0M
2025-05-21 79.31 79.46 75.97 75.97 0.0M
2025-05-20 81.29 81.62 79.11 79.11 0.0M
2025-05-19 82.09 82.09 79.09 81.53 0.0M
2025-05-16 80.25 83.15 80.25 82.88 0.0M
2025-05-15 81.27 81.27 79.69 80.70 0.0M
2025-05-14 80.24 81.60 79.55 80.68 0.0M
2025-05-13 78.26 80.84 78.26 80.84 0.0M
2025-05-12 75.13 79.10 75.13 79.00 0.0M
2025-05-09 74.34 75.58 74.26 74.26 0.0M
2025-05-08 73.16 75.96 73.07 75.51 0.0M
2025-05-07 72.86 72.86 71.72 71.98 0.0M
2025-05-06 71.80 72.68 71.36 71.58 0.0M
2025-05-05 71.55 74.08 70.88 74.08 0.0M
2025-05-02 70.00 72.85 69.50 72.45 0.0M
2025-04-30 71.61 72.50 70.27 71.50 0.0M
2025-04-29 72.58 72.58 71.93 72.50 0.0M
2025-04-28 72.90 73.12 72.24 72.44 0.0M
2025-04-25 72.91 72.91 71.30 72.49 0.0M
2025-04-24 67.76 72.45 67.51 72.45 0.0M
2025-04-23 66.02 70.10 66.02 69.21 0.0M
2025-04-22 62.62 64.59 62.48 64.59 0.0M
2025-04-17 68.19 68.19 66.41 66.41 0.0M
2025-04-16 66.26 68.93 66.26 67.17 0.0M
2025-04-15 66.97 68.05 66.21 68.05 0.0M
2025-04-14 66.03 67.54 65.81 66.65 0.0M
2025-04-11 67.09 67.09 63.41 63.71 0.0M
2025-04-10 71.41 71.52 64.00 66.09 0.0M
2025-04-09 61.01 72.00 60.84 70.69 0.0M
2025-04-08 67.80 69.16 63.39 63.39 0.0M
2025-04-07 63.13 66.73 55.00 65.72 0.0M
2025-04-04 68.65 69.67 64.22 66.52 0.0M
2025-04-03 74.99 74.99 69.42 70.83 0.0M
2025-04-02 76.89 76.89 75.31 76.46 0.0M
2025-04-01 74.47 76.01 74.00 75.85 0.0M
2025-03-31 75.88 75.88 74.55 75.20 0.0M
2025-03-28 79.19 79.22 76.48 76.48 0.0M
2025-03-27 80.60 80.60 79.48 79.56 0.0M
2025-03-26 82.93 82.93 80.30 80.63 0.0M
2025-03-25 82.50 83.77 82.23 82.69 0.0M
2025-03-24 82.26 83.14 81.64 82.49 0.0M
2025-03-21 78.35 80.61 77.01 80.61 0.0M
2025-03-20 78.67 80.30 77.30 78.44 0.0M
2025-03-19 78.06 79.00 75.69 78.78 0.0M
2025-03-18 76.64 77.56 75.66 77.56 0.0M
2025-03-17 78.88 80.22 76.24 76.79 0.0M
2025-03-14 77.80 81.32 74.42 78.99 0.0M
2025-03-13 73.73 74.89 62.50 74.60 0.0M
2025-03-12 72.99 74.67 72.48 73.21 0.0M
2025-03-11 71.28 74.46 70.65 73.19 0.0M
2025-03-10 73.56 74.73 71.21 71.45 0.0M
2025-03-07 74.30 74.30 70.82 73.59 0.0M
2025-03-06 75.73 75.90 72.33 73.47 0.0M
2025-03-05 78.10 78.10 74.52 76.02 0.0M
2025-03-04 77.66 77.67 74.50 77.53 0.0M
2025-03-03 79.63 80.60 77.45 77.45 0.0M
2025-02-28 77.85 79.26 77.10 79.26 0.0M
2025-02-27 78.48 80.58 78.48 79.47 0.0M
2025-02-26 77.93 79.38 77.51 78.46 0.0M
2025-02-25 79.46 79.92 74.63 77.71 0.0M
2025-02-24 79.86 81.04 77.65 80.47 0.0M
2025-02-21 82.60 82.80 79.76 79.82 0.0M
2025-02-20 82.77 83.44 80.26 82.14 0.0M
2025-02-19 83.25 84.46 82.40 83.27 0.0M
2025-02-18 83.75 84.37 82.06 83.37 0.0M
2025-02-17 83.25 84.08 82.00 82.57 0.0M
2025-02-14 83.50 84.42 82.27 82.99 0.0M
2025-02-13 85.40 85.91 84.45 84.58 0.0M
2025-02-12 84.47 85.28 83.19 84.86 0.0M
2025-02-11 88.00 88.06 84.01 84.62 0.0M
2025-02-10 88.60 89.53 88.01 88.50 0.0M
2025-02-07 90.01 90.91 87.64 87.64 0.0M
2025-02-06 94.14 95.00 88.76 90.19 0.0M
2025-02-05 91.73 92.97 91.01 92.97 0.0M
2025-02-04 93.20 94.49 92.30 93.50 0.0M
2025-02-03 90.00 94.00 89.24 93.56 0.0M
2025-01-31 92.40 94.99 92.40 93.62 0.0M
2025-01-30 91.84 92.74 90.66 92.50 0.0M
2025-01-29 94.40 94.78 90.62 91.70 0.0M
2025-01-28 88.09 94.50 88.09 93.42 0.0M
2025-01-27 85.88 90.16 83.22 87.43 0.0M
2025-01-24 86.82 88.20 85.95 87.18 0.0M
2025-01-23 87.52 88.30 86.00 86.46 0.0M
2025-01-22 88.01 88.81 87.71 88.23 0.0M
2025-01-21 87.01 88.04 85.74 88.00 0.0M
2025-01-20 87.34 88.01 86.91 87.39 0.0M
2025-01-17 89.14 90.81 86.80 87.15 0.0M
2025-01-16 89.43 89.99 87.80 88.62 0.0M
2025-01-15 87.96 90.16 86.80 89.30 0.0M
2025-01-14 88.10 90.03 87.53 87.53 0.0M
2025-01-13 88.48 88.48 86.65 88.24 0.0M
2025-01-10 86.12 89.85 86.00 88.27 0.0M
2025-01-09 86.09 87.05 86.09 87.01 0.0M
2025-01-08 85.00 87.17 84.60 87.02 0.0M
2025-01-07 87.87 87.96 84.50 85.28 0.0M
2025-01-06 88.03 89.77 87.16 87.81 0.0M
2025-01-03 88.69 89.66 87.60 87.60 0.0M
2025-01-02 86.51 88.75 86.43 88.11 0.0M