Asana Inc

ASAN
🏛️ 德国 →
11.40
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
2023-12-28 17.33 17.50 17.24 17.50 0.0M
2023-12-27 17.82 17.82 17.40 17.60 0.0M
2023-12-22 17.60 17.87 17.54 17.87 0.0M
2023-12-20 18.41 18.41 17.22 17.22 0.0M
2023-12-19 18.41 18.41 18.14 18.14 0.0M
2023-12-18 18.42 18.42 18.42 18.42 0.0M
2023-12-15 18.60 18.60 18.24 18.24 0.0M
2023-12-14 18.31 19.38 18.31 19.38 0.0M
2023-12-13 17.09 17.37 17.09 17.37 0.0M
2023-12-12 17.83 17.83 17.46 17.46 0.0M
2023-12-11 17.85 17.85 17.85 17.85 0.0M
2023-12-08 17.50 17.96 17.29 17.96 0.0M
2023-12-07 18.10 18.10 17.20 17.30 0.0M
2023-12-06 18.87 19.00 18.00 18.07 0.0M
2023-12-05 20.91 21.50 20.91 21.50 0.0M
2023-12-04 21.17 21.17 20.86 21.07 0.0M
2023-12-01 19.51 20.72 19.51 20.58 0.0M
2023-11-30 19.78 19.78 19.31 19.32 0.0M
2023-11-29 20.16 20.16 19.55 19.55 0.0M
2023-11-28 18.50 18.50 18.40 18.40 0.0M
2023-11-27 18.88 18.88 18.88 18.88 0.0M
2023-11-22 18.87 18.87 18.87 18.87 0.0M
2023-11-21 20.13 20.13 19.08 19.08 0.0M
2023-11-20 19.29 19.95 19.29 19.95 0.0M
2023-11-17 19.20 19.53 19.15 19.53 0.0M
2023-11-15 19.51 19.75 19.24 19.75 0.0M
2023-11-14 19.00 19.02 19.00 19.02 0.0M
2023-11-13 19.00 19.00 19.00 19.00 0.0M
2023-11-10 18.08 18.30 18.08 18.30 0.0M
2023-11-09 18.44 18.44 18.44 18.44 0.0M
2023-11-08 18.81 18.81 18.52 18.52 0.0M
2023-11-07 17.48 18.71 17.48 18.71 0.0M
2023-11-06 19.27 19.27 18.33 18.33 0.0M
2023-11-03 17.90 18.96 17.90 18.96 0.0M
2023-11-02 17.81 18.11 17.81 18.11 0.0M
2023-11-01 17.35 17.35 16.69 16.69 0.0M
2023-10-31 17.34 17.34 17.34 17.34 0.0M
2023-10-30 17.34 17.34 17.08 17.16 0.0M
2023-10-27 17.34 17.34 17.02 17.02 0.0M
2023-10-26 16.86 17.18 16.74 17.18 0.0M
2023-10-25 17.12 17.12 17.12 17.12 0.0M
2023-10-23 16.51 16.82 16.32 16.82 0.0M
2023-10-20 18.27 18.36 17.37 17.37 0.0M
2023-10-19 18.49 18.49 18.49 18.49 0.0M
2023-10-18 17.88 17.99 17.78 17.78 0.0M
2023-10-17 17.44 18.70 17.44 18.41 0.0M
2023-10-16 16.86 17.51 16.86 17.51 0.0M
2023-10-13 17.30 17.30 16.80 16.80 0.0M
2023-10-12 17.09 17.09 16.97 16.97 0.0M
2023-10-11 16.85 17.28 16.85 17.07 0.0M
2023-10-10 16.83 17.20 16.81 16.81 0.0M
2023-10-09 16.30 16.30 16.30 16.30 0.0M
2023-10-06 15.05 15.79 15.05 15.79 0.0M
2023-10-05 15.80 15.80 15.00 15.18 0.0M
2023-10-04 16.28 16.28 16.28 16.28 0.0M
2023-10-03 17.10 17.10 16.80 16.80 0.0M
2023-10-02 17.55 17.57 17.55 17.57 0.0M
2023-09-29 17.75 17.75 17.38 17.38 0.0M
2023-09-28 17.06 17.60 17.04 17.60 0.0M
2023-09-27 16.33 16.47 16.33 16.47 0.0M
2023-09-26 16.24 16.24 16.24 16.24 0.0M
2023-09-25 15.82 15.82 15.82 15.82 0.0M
2023-09-22 16.09 16.09 16.09 16.09 0.0M
2023-09-20 16.77 16.80 16.28 16.42 0.0M
2023-09-19 17.33 17.33 16.97 17.00 0.0M
2023-09-18 16.95 16.95 16.95 16.95 0.0M
2023-09-15 17.30 17.30 16.88 17.06 0.0M
2023-09-14 17.28 17.28 17.28 17.28 0.0M
2023-09-13 17.64 17.64 17.64 17.64 0.0M
2023-09-12 18.38 18.38 17.88 17.88 0.0M
2023-09-11 18.99 18.99 18.99 18.99 0.0M
2023-09-08 18.65 18.81 18.65 18.81 0.0M
2023-09-07 17.24 18.45 16.94 18.45 0.0M
2023-09-06 17.54 17.75 17.51 17.55 0.0M
2023-09-05 20.13 20.33 19.97 20.06 0.0M
2023-09-04 20.34 20.34 20.29 20.29 0.0M
2023-09-01 20.00 20.00 20.00 20.00 0.0M
2023-08-31 19.59 19.92 19.59 19.92 0.0M
2023-08-29 19.40 19.40 19.40 19.40 0.0M
2023-08-25 19.42 19.42 19.42 19.42 0.0M
2023-08-24 20.69 20.69 19.48 19.48 0.0M
2023-08-23 20.14 20.77 20.14 20.50 0.0M
2023-08-22 19.85 20.34 19.85 20.14 0.0M
2023-08-18 18.73 18.73 18.59 18.59 0.0M
2023-08-17 18.49 18.49 18.49 18.49 0.0M
2023-08-16 18.76 18.88 18.52 18.52 0.0M
2023-08-15 19.73 19.73 19.73 19.73 0.0M
2023-08-14 19.70 19.95 19.70 19.95 0.0M
2023-08-09 19.42 19.42 18.99 19.39 0.0M
2023-08-08 19.84 19.84 19.84 19.84 0.0M
2023-08-07 19.91 19.97 19.70 19.97 0.0M
2023-08-04 20.11 20.11 20.09 20.09 0.0M
2023-08-03 20.47 20.51 20.21 20.21 0.0M
2023-08-01 22.30 22.30 22.30 22.30 0.0M
2023-07-31 21.46 22.00 21.44 22.00 0.0M
2023-07-27 20.30 20.30 20.30 20.30 0.0M
2023-07-26 19.25 20.09 19.25 20.09 0.0M
2023-07-25 20.19 20.20 19.93 19.93 0.0M
2023-07-24 19.83 19.93 19.83 19.83 0.0M
2023-07-21 20.44 20.44 19.47 19.47 0.0M
2023-07-19 21.21 21.37 20.90 20.90 0.0M
2023-07-18 21.06 21.06 21.06 21.06 0.0M
2023-07-17 20.52 21.37 20.52 21.12 0.0M
2023-07-13 21.30 21.45 21.30 21.45 0.0M
2023-07-12 20.82 21.61 20.82 21.10 0.0M
2023-07-10 18.82 18.82 18.82 18.82 0.0M
2023-07-07 19.45 19.45 19.40 19.40 0.0M
2023-07-06 19.31 19.31 19.28 19.28 0.0M
2023-07-05 20.07 20.07 19.92 19.92 0.0M
2023-07-04 20.21 20.21 20.21 20.21 0.0M
2023-07-03 20.37 20.39 19.81 19.81 0.0M
2023-06-30 20.32 20.32 20.08 20.14 0.0M
2023-06-29 20.91 20.91 20.55 20.55 0.0M
2023-06-28 21.00 21.00 21.00 21.00 0.0M
2023-06-27 19.94 20.37 19.61 20.37 0.0M
2023-06-26 20.65 20.65 20.65 20.65 0.0M
2023-06-22 20.66 20.95 20.66 20.88 0.0M
2023-06-21 20.42 20.62 20.42 20.62 0.0M
2023-06-20 22.67 22.74 22.23 22.23 0.0M
2023-06-19 22.60 22.60 22.60 22.60 0.0M
2023-06-16 23.09 23.86 22.93 23.17 0.0M
2023-06-15 23.08 23.13 22.24 22.90 0.0M
2023-06-14 23.66 23.90 22.21 22.74 0.0M
2023-06-13 22.17 22.95 22.17 22.92 0.0M
2023-06-12 21.16 21.16 21.09 21.09 0.0M
2023-06-09 20.77 20.77 20.77 20.77 0.0M
2023-06-07 22.11 22.12 21.35 21.35 0.0M
2023-06-06 21.16 21.44 21.16 21.44 0.0M
2023-06-05 19.90 20.91 19.90 20.91 0.0M
2023-06-02 22.90 22.90 20.17 20.17 0.0M
2023-06-01 22.50 22.51 21.21 21.28 0.0M
2023-05-31 20.75 21.45 20.75 21.30 0.0M
2023-05-30 19.72 20.38 19.72 20.38 0.0M
2023-05-26 19.09 20.05 19.09 20.05 0.0M
2023-05-25 19.51 19.54 19.51 19.54 0.0M
2023-05-24 19.48 19.55 19.48 19.55 0.0M
2023-05-23 20.00 20.00 19.70 19.70 0.0M
2023-05-22 19.28 19.28 19.28 19.28 0.0M
2023-05-19 18.94 18.94 18.25 18.63 0.0M
2023-05-18 18.10 18.52 18.10 18.52 0.0M
2023-05-17 17.62 17.62 17.62 17.62 0.0M
2023-05-16 16.78 16.80 16.72 16.80 0.0M
2023-05-15 16.03 16.97 16.03 16.97 0.0M
2023-05-10 15.92 15.92 15.92 15.92 0.0M
2023-05-09 15.20 15.20 15.20 15.20 0.0M
2023-05-05 14.76 14.86 14.76 14.86 0.0M
2023-05-04 14.50 14.50 14.50 14.50 0.0M
2023-05-03 14.34 14.34 14.34 14.34 0.0M
2023-05-02 14.85 14.85 14.09 14.09 0.0M
2023-04-28 14.87 14.87 14.87 14.87 0.0M
2023-04-27 14.99 14.99 14.99 14.99 0.0M
2023-04-26 14.72 14.89 14.72 14.89 0.0M
2023-04-25 14.92 14.95 14.92 14.95 0.0M
2023-04-24 16.35 16.35 15.37 15.37 0.0M
2023-04-21 16.19 16.19 16.19 16.19 0.0M
2023-04-20 16.34 16.34 16.34 16.34 0.0M
2023-04-19 17.00 17.20 16.82 16.82 0.0M
2023-04-18 17.02 17.02 17.02 17.02 0.0M
2023-04-17 16.52 17.27 16.52 17.27 0.0M
2023-04-14 16.71 16.81 16.57 16.57 0.0M
2023-04-13 17.22 17.22 17.22 17.22 0.0M
2023-04-06 18.01 18.01 18.01 18.01 0.0M
2023-04-05 18.47 18.71 17.17 17.29 0.0M
2023-04-04 19.17 19.17 19.17 19.17 0.0M
2023-04-03 19.73 19.73 18.73 18.73 0.0M
2023-03-31 18.47 19.81 18.47 19.64 0.0M
2023-03-29 18.21 18.21 18.21 18.21 0.0M
2023-03-28 18.38 18.38 18.35 18.35 0.0M
2023-03-24 19.25 19.25 18.71 18.71 0.0M
2023-03-23 19.84 20.00 19.84 20.00 0.0M
2023-03-22 19.16 19.41 18.88 18.88 0.0M
2023-03-21 19.98 20.14 19.68 20.03 0.0M
2023-03-20 19.88 20.02 19.88 20.02 0.0M
2023-03-17 20.63 20.63 20.06 20.52 0.0M
2023-03-16 20.50 21.15 20.50 21.12 0.0M
2023-03-15 19.48 20.88 19.21 20.88 0.0M
2023-03-14 19.59 20.41 19.32 19.56 0.0M
2023-03-13 17.89 19.48 17.34 19.48 0.0M
2023-03-10 19.90 20.05 17.47 17.47 0.0M
2023-03-09 20.49 21.54 19.39 20.03 0.0M
2023-03-08 16.45 17.14 16.45 16.95 0.0M
2023-03-07 16.14 16.90 16.14 16.54 0.0M
2023-03-06 15.87 16.47 15.87 16.20 0.0M
2023-02-28 14.07 14.07 13.73 13.73 0.0M
2023-02-24 14.20 14.20 13.75 13.75 0.0M
2023-02-23 14.62 14.62 13.80 13.80 0.0M
2023-02-21 14.68 14.68 14.02 14.02 0.0M
2023-02-20 14.68 14.68 14.68 14.68 0.0M
2023-02-17 14.64 14.64 14.28 14.45 0.0M
2023-02-16 15.88 15.88 15.26 15.26 0.0M
2023-02-15 15.19 15.81 15.19 15.76 0.0M
2023-02-14 14.14 14.14 14.14 14.14 0.0M
2023-02-13 13.84 13.84 13.84 13.84 0.0M
2023-02-10 13.77 13.80 13.77 13.80 0.0M