IAC/InterActiveCorp.

IAC
🏛️ 德国 →
28.91
最后更新: 2025-09-30
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
2023-12-29 47.87 48.28 47.67 48.28 0.0M
2023-12-28 46.84 48.07 46.84 48.06 0.0M
2023-12-27 48.09 48.09 47.24 47.24 0.0M
2023-12-22 48.36 48.38 48.16 48.38 0.0M
2023-12-21 47.79 48.38 47.00 48.38 0.0M
2023-12-20 46.90 48.11 46.90 47.00 0.0M
2023-12-19 47.29 47.29 47.11 47.11 0.0M
2023-12-18 46.93 47.33 46.93 47.33 0.0M
2023-12-15 47.84 47.96 47.68 47.68 0.0M
2023-12-14 46.70 47.98 46.70 47.62 0.0M
2023-12-13 45.00 45.98 44.94 45.98 0.0M
2023-12-11 45.18 45.84 45.18 45.84 0.0M
2023-12-08 45.22 45.22 45.22 45.22 0.0M
2023-12-07 44.00 44.26 44.00 44.26 0.0M
2023-12-06 45.00 45.00 44.54 44.54 0.0M
2023-12-05 44.44 44.44 44.44 44.44 0.0M
2023-12-04 44.69 45.00 44.69 45.00 0.0M
2023-12-01 44.19 44.72 44.19 44.72 0.0M
2023-11-30 43.07 43.94 43.07 43.81 0.0M
2023-11-29 43.74 44.33 43.40 43.40 0.0M
2023-11-28 43.95 43.95 43.24 43.24 0.0M
2023-11-27 44.35 44.35 44.35 44.35 0.0M
2023-11-24 44.40 44.40 44.40 44.40 0.0M
2023-11-22 43.68 44.66 43.68 44.66 0.0M
2023-11-21 43.97 43.97 43.86 43.86 0.0M
2023-11-20 44.00 44.64 43.75 44.50 0.0M
2023-11-16 44.95 44.95 44.75 44.75 0.0M
2023-11-15 43.94 45.45 43.94 45.26 0.0M
2023-11-14 41.63 44.35 41.63 44.33 0.0M
2023-11-13 42.50 42.84 42.02 42.02 0.0M
2023-11-10 41.42 42.47 41.42 42.47 0.0M
2023-11-09 42.18 42.18 42.00 42.02 0.0M
2023-11-08 42.00 42.38 42.00 42.38 0.0M
2023-11-07 41.48 41.48 41.48 41.48 0.0M
2023-11-06 42.00 42.09 41.00 41.00 0.0M
2023-11-03 40.84 41.85 40.84 41.85 0.0M
2023-11-02 40.60 40.60 40.58 40.58 0.0M
2023-11-01 40.56 40.56 39.58 39.72 0.0M
2023-10-31 40.00 40.00 40.00 40.00 0.0M
2023-10-30 39.52 39.98 39.52 39.98 0.0M
2023-10-27 40.37 40.47 40.10 40.10 0.0M
2023-10-26 40.84 40.84 39.84 39.84 0.0M
2023-10-25 42.80 42.90 42.80 42.90 0.0M
2023-10-24 43.50 43.50 42.93 42.93 0.0M
2023-10-23 42.36 43.00 42.36 43.00 0.0M
2023-10-20 43.25 43.25 42.54 42.79 0.0M
2023-10-19 42.63 43.26 42.58 42.58 0.0M
2023-10-18 43.95 43.95 43.57 43.57 0.0M
2023-10-17 44.17 44.68 44.00 44.00 0.0M
2023-10-16 44.10 44.11 44.09 44.09 0.0M
2023-10-13 44.68 44.68 44.43 44.43 0.0M
2023-10-12 45.02 45.02 45.02 45.02 0.0M
2023-10-11 45.93 45.93 45.86 45.86 0.0M
2023-10-09 45.77 45.77 45.63 45.67 0.0M
2023-10-05 45.37 45.44 45.37 45.44 0.0M
2023-10-04 46.61 46.61 46.07 46.07 0.0M
2023-10-03 47.09 47.09 47.09 47.09 0.0M
2023-10-02 48.33 48.33 47.72 47.98 0.0M
2023-09-29 46.98 47.88 46.98 47.88 0.0M
2023-09-25 47.00 47.15 47.00 47.15 0.0M
2023-09-22 47.38 47.54 47.38 47.54 0.0M
2023-09-21 49.75 49.75 48.11 48.11 0.0M
2023-09-20 50.40 50.40 50.40 50.40 0.0M
2023-09-18 49.09 49.38 49.09 49.38 0.0M
2023-09-15 49.31 50.00 49.31 49.56 0.0M
2023-09-14 48.83 48.83 48.83 48.83 0.0M
2023-09-13 49.42 49.42 48.42 48.75 0.0M
2023-09-11 51.10 51.10 48.73 48.73 0.0M
2023-09-08 49.88 49.88 49.88 49.88 0.0M
2023-09-07 50.54 50.56 50.10 50.56 0.0M
2023-09-06 50.58 50.58 50.58 50.58 0.0M
2023-09-05 51.70 51.70 51.00 51.04 0.0M
2023-09-04 51.40 51.40 51.40 51.40 0.0M
2023-09-01 51.52 51.98 51.52 51.98 0.0M
2023-08-31 50.10 50.10 50.10 50.10 0.0M
2023-08-30 51.10 51.10 50.04 50.04 0.0M
2023-08-29 50.90 50.90 50.90 50.90 0.0M
2023-08-28 49.88 50.64 49.88 50.58 0.0M
2023-08-25 51.00 51.00 50.40 50.40 0.0M
2023-08-24 52.04 52.04 50.98 50.98 0.0M
2023-08-22 50.38 50.64 50.38 50.64 0.0M
2023-08-21 49.49 50.44 49.49 50.44 0.0M
2023-08-18 49.50 49.50 49.50 49.50 0.0M
2023-08-17 50.62 50.62 49.99 50.14 0.0M
2023-08-16 51.42 51.42 50.46 50.46 0.0M
2023-08-15 52.30 52.30 52.16 52.16 0.0M
2023-08-14 53.34 53.50 53.34 53.50 0.0M
2023-08-11 51.72 53.32 51.56 53.32 0.0M
2023-08-10 51.68 52.30 50.62 52.30 0.0M
2023-08-09 57.00 57.00 50.80 50.80 0.0M
2023-08-08 60.00 61.18 59.82 61.18 0.0M
2023-08-07 59.48 60.90 59.48 60.80 0.0M
2023-08-04 60.38 60.68 60.00 60.00 0.0M
2023-08-03 61.22 61.22 61.22 61.22 0.0M
2023-08-02 62.46 62.64 62.36 62.38 0.0M
2023-08-01 62.48 62.48 62.40 62.42 0.0M
2023-07-31 61.00 63.16 60.76 63.16 0.0M
2023-07-28 60.98 61.78 60.60 61.16 0.0M
2023-07-27 59.54 60.82 59.54 60.82 0.0M
2023-07-26 58.88 58.88 58.88 58.88 0.0M
2023-07-25 59.34 59.34 58.64 58.64 0.0M
2023-07-24 60.06 60.06 58.90 58.90 0.0M
2023-07-21 60.10 60.30 60.10 60.26 0.0M
2023-07-20 59.88 59.88 59.88 59.88 0.0M
2023-07-19 61.40 61.40 61.16 61.16 0.0M
2023-07-18 60.28 60.74 60.28 60.40 0.0M
2023-07-17 60.80 61.34 60.80 60.98 0.0M
2023-07-14 60.76 61.00 60.76 61.00 0.0M
2023-07-13 61.52 61.52 60.48 61.20 0.0M
2023-07-12 60.98 61.00 60.32 60.78 0.0M
2023-07-11 59.28 60.60 58.62 60.60 0.0M
2023-07-10 57.60 59.04 57.60 59.04 0.0M
2023-07-07 58.64 59.04 58.64 59.04 0.0M
2023-07-06 59.58 59.58 57.00 57.86 0.0M
2023-07-05 58.60 58.78 58.60 58.78 0.0M
2023-07-04 57.98 58.86 57.98 58.86 0.0M
2023-07-03 57.46 58.66 57.38 58.66 0.0M
2023-06-30 58.46 58.46 57.80 57.80 0.0M
2023-06-29 58.70 58.70 58.46 58.46 0.0M
2023-06-28 56.54 57.28 56.54 57.28 0.0M
2023-06-27 55.56 56.68 55.08 56.40 0.0M
2023-06-26 55.92 55.92 55.92 55.92 0.0M
2023-06-23 56.20 56.20 56.20 56.20 0.0M
2023-06-22 54.92 54.92 54.92 54.92 0.0M
2023-06-21 55.22 55.96 55.22 55.96 0.0M
2023-06-20 57.84 57.84 56.00 56.02 0.0M
2023-06-19 58.12 58.12 56.98 56.98 0.0M
2023-06-16 57.80 57.80 57.02 57.58 0.0M
2023-06-15 55.58 57.30 55.58 57.30 0.0M
2023-06-14 56.10 56.38 55.96 56.36 0.0M
2023-06-13 55.88 56.68 55.88 56.68 0.0M
2023-06-12 55.64 55.64 55.46 55.46 0.0M
2023-06-09 54.92 55.24 54.92 55.06 0.0M
2023-06-08 55.14 55.14 55.14 55.14 0.0M
2023-06-07 56.24 56.80 55.60 55.84 0.0M
2023-06-06 54.70 56.40 54.60 56.18 0.0M
2023-06-05 54.54 54.54 54.54 54.54 0.0M
2023-06-02 53.00 54.18 53.00 54.18 0.0M
2023-06-01 52.14 52.30 51.64 51.72 0.0M
2023-05-31 51.20 52.00 51.20 52.00 0.0M
2023-05-30 52.00 52.00 51.30 51.72 0.0M
2023-05-29 52.00 52.46 52.00 52.46 0.0M
2023-05-26 52.38 52.40 51.70 51.70 0.0M
2023-05-25 53.74 54.06 52.00 52.02 0.0M
2023-05-24 53.18 53.18 53.10 53.10 0.0M
2023-05-23 56.30 56.30 54.02 54.12 0.0M
2023-05-22 55.20 56.02 55.00 55.66 0.0M
2023-05-19 56.24 56.48 55.74 55.76 0.0M
2023-05-18 55.50 55.50 55.50 55.50 0.0M
2023-05-17 53.92 54.28 53.92 54.28 0.0M
2023-05-16 53.58 53.76 53.48 53.76 0.0M
2023-05-15 54.18 54.18 52.30 54.16 0.0M
2023-05-12 53.18 54.20 53.02 53.12 0.0M
2023-05-11 54.26 55.78 53.74 54.26 0.0M
2023-05-10 52.52 57.10 52.52 55.06 0.0M
2023-05-09 49.54 49.54 47.75 49.04 0.0M
2023-05-08 48.98 49.65 48.10 49.65 0.0M
2023-05-05 48.39 48.57 48.35 48.57 0.0M
2023-05-04 46.46 47.10 46.46 47.10 0.0M
2023-05-02 46.74 47.77 46.74 47.27 0.0M
2023-04-28 46.20 46.20 46.20 46.20 0.0M
2023-04-27 44.12 46.01 44.12 45.73 0.0M
2023-04-26 44.23 44.72 44.12 44.72 0.0M
2023-04-25 44.06 44.59 44.06 44.59 0.0M
2023-04-24 45.75 45.75 43.50 43.50 0.0M
2023-04-20 45.16 46.04 45.16 46.04 0.0M
2023-04-18 45.80 45.81 45.80 45.81 0.0M
2023-04-17 44.63 44.89 44.63 44.89 0.0M
2023-04-14 44.50 44.98 44.50 44.82 0.0M
2023-04-13 45.40 45.40 45.00 45.00 0.0M
2023-04-12 45.88 45.88 45.00 45.26 0.0M
2023-04-11 45.75 45.94 45.75 45.90 0.0M
2023-04-06 44.76 45.55 44.26 45.44 0.0M
2023-04-05 45.21 45.21 45.00 45.00 0.0M
2023-04-04 46.31 46.62 45.73 45.73 0.0M
2023-04-03 46.99 47.34 46.72 47.01 0.0M
2023-03-31 46.82 47.80 46.82 47.80 0.0M
2023-03-30 47.02 47.02 46.33 46.33 0.0M
2023-03-29 45.61 46.01 45.61 46.01 0.0M
2023-03-28 45.17 45.39 45.00 45.00 0.0M
2023-03-27 46.60 46.60 45.86 45.86 0.0M
2023-03-24 46.52 46.52 46.26 46.26 0.0M
2023-03-23 46.50 46.65 46.50 46.65 0.0M
2023-03-22 47.19 47.19 45.56 45.56 0.0M
2023-03-21 47.14 47.14 47.14 47.14 0.0M
2023-03-20 46.70 46.70 46.41 46.61 0.0M
2023-03-17 47.06 47.06 46.78 46.78 0.0M
2023-03-16 48.23 48.25 47.61 47.61 0.0M
2023-03-15 47.99 47.99 46.98 47.19 0.0M
2023-03-14 47.20 47.49 47.20 47.49 0.0M
2023-03-13 46.18 46.90 44.75 46.90 0.0M
2023-03-10 47.08 48.08 45.50 45.50 0.0M
2023-03-09 49.60 49.60 47.95 47.95 0.0M
2023-03-08 49.82 49.82 49.48 49.48 0.0M
2023-03-07 50.34 50.34 49.31 49.76 0.0M
2023-03-06 50.60 50.71 50.17 50.52 0.0M
2023-03-03 48.99 50.05 48.99 50.00 0.0M
2023-03-02 48.53 49.67 47.81 49.67 0.0M
2023-03-01 49.34 49.34 48.58 48.62 0.0M
2023-02-28 49.52 50.00 49.05 49.87 0.0M
2023-02-27 49.22 50.31 48.60 49.00 0.0M
2023-02-24 49.90 50.09 48.14 48.92 0.0M
2023-02-23 49.73 49.99 49.69 49.69 0.0M
2023-02-22 48.44 50.01 48.44 50.01 0.0M
2023-02-21 48.43 48.43 48.43 48.43 0.0M
2023-02-20 49.77 49.77 49.77 49.77 0.0M
2023-02-17 49.54 49.54 48.67 48.72 0.0M
2023-02-16 52.37 52.66 52.25 52.49 0.0M
2023-02-15 49.70 52.29 49.70 52.08 0.0M
2023-02-14 49.06 51.30 46.30 50.88 0.0M
2023-02-13 48.28 49.07 48.00 48.00 0.0M
2023-02-10 48.97 49.02 48.53 48.67 0.0M
2023-02-09 50.27 51.23 49.48 49.48 0.0M
2023-02-08 51.36 51.36 48.97 48.97 0.0M
2023-02-07 50.31 50.31 48.72 49.36 0.0M
2023-02-06 51.26 52.21 50.40 50.40 0.0M
2023-02-03 53.86 53.97 52.07 53.87 0.0M
2023-02-02 54.03 56.36 53.90 53.90 0.0M
2023-02-01 52.11 53.14 51.61 53.14 0.0M
2023-01-31 50.80 52.02 50.02 52.02 0.0M
2023-01-30 51.89 51.89 50.66 50.90 0.0M
2023-01-27 51.43 51.74 51.43 51.74 0.0M
2023-01-26 49.69 51.18 49.69 51.18 0.0M
2023-01-25 50.00 50.00 48.41 49.64 0.0M
2023-01-24 51.30 51.32 51.18 51.18 0.0M
2023-01-23 50.79 51.68 50.07 51.30 0.0M
2023-01-20 48.75 50.95 48.75 50.95 0.0M
2023-01-19 48.93 48.98 47.72 48.48 0.0M
2023-01-18 48.87 49.52 48.87 49.44 0.0M
2023-01-17 49.87 50.00 47.85 49.23 0.0M
2023-01-16 48.50 49.94 48.24 49.94 0.0M
2023-01-13 48.56 48.56 48.56 48.56 0.0M
2023-01-12 47.63 48.69 47.63 47.79 0.0M
2023-01-11 46.00 47.65 46.00 47.44 0.0M
2023-01-10 46.10 46.10 46.10 46.10 0.0M
2023-01-09 46.93 46.93 46.50 46.50 0.0M
2023-01-06 47.45 47.45 46.26 46.37 0.0M
2023-01-05 46.42 46.42 46.42 46.42 0.0M
2023-01-04 43.98 45.80 43.98 45.63 0.0M
2023-01-03 42.30 42.30 42.30 42.30 0.0M
2023-01-02 41.96 42.24 41.16 42.24 0.0M