Alimentation Couche Tard Inc

ATD
🏛️ 德国 →
44.74
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
2024-12-30 53.62 53.62 52.84 52.84 0.0M
2024-12-27 53.36 53.60 52.80 53.48 0.0M
2024-12-23 54.22 54.22 52.94 54.12 0.0M
2024-12-20 52.54 52.54 52.44 52.44 0.0M
2024-12-19 53.52 53.52 53.52 53.52 0.0M
2024-12-18 53.40 53.68 53.10 53.10 0.0M
2024-12-17 53.00 54.00 53.00 53.36 0.0M
2024-12-16 54.46 54.46 53.48 53.66 0.0M
2024-12-12 54.38 54.44 53.66 53.96 0.0M
2024-12-11 54.42 54.78 54.42 54.56 0.0M
2024-12-10 54.18 54.18 54.14 54.14 0.0M
2024-12-09 54.08 54.96 54.08 54.34 0.0M
2024-12-06 54.48 55.00 54.04 55.00 0.0M
2024-12-05 55.48 56.16 54.98 55.40 0.0M
2024-12-04 55.80 55.80 55.80 55.80 0.0M
2024-12-03 55.50 56.04 55.50 55.86 0.0M
2024-12-02 55.72 55.82 55.70 55.72 0.0M
2024-11-29 55.68 55.68 55.34 55.60 0.0M
2024-11-28 55.70 56.00 55.70 56.00 0.0M
2024-11-27 53.80 55.76 53.66 55.76 0.0M
2024-11-26 51.48 53.42 51.48 53.42 0.0M
2024-11-25 54.50 54.50 53.52 53.78 0.0M
2024-11-22 53.88 53.88 53.88 53.88 0.0M
2024-11-21 52.58 53.24 52.58 53.24 0.0M
2024-11-20 52.50 52.92 51.62 52.00 0.0M
2024-11-19 52.62 52.84 52.62 52.70 0.0M
2024-11-18 53.88 53.88 52.60 52.60 0.0M
2024-11-15 54.84 54.84 53.24 53.24 0.0M
2024-11-14 52.84 55.60 52.76 55.00 0.0M
2024-11-13 51.76 52.78 51.76 52.76 0.0M
2024-11-12 51.38 52.22 51.28 52.08 0.0M
2024-11-11 51.98 52.80 50.40 52.00 0.0M
2024-11-08 51.04 52.00 50.94 51.78 0.0M
2024-11-07 51.48 51.50 50.88 51.10 0.0M
2024-11-06 49.90 51.02 49.90 50.26 0.0M
2024-11-05 47.72 48.35 47.72 48.28 0.0M
2024-11-04 47.83 48.45 47.83 47.86 0.0M
2024-11-01 48.20 48.68 47.49 48.30 0.0M
2024-10-31 48.35 48.59 48.03 48.10 0.0M
2024-10-30 48.37 49.20 48.00 48.50 0.0M
2024-10-29 49.04 49.70 48.43 48.89 0.0M
2024-10-28 47.86 49.50 47.85 49.50 0.0M
2024-10-25 47.77 48.26 47.54 47.83 0.0M
2024-10-24 48.95 49.56 48.32 48.32 0.0M
2024-10-23 49.12 49.95 49.11 49.38 0.0M
2024-10-22 49.75 49.88 49.10 49.55 0.0M
2024-10-21 49.55 49.76 48.84 49.43 0.0M
2024-10-18 49.59 49.64 49.45 49.64 0.0M
2024-10-17 49.90 49.94 48.65 49.42 0.0M
2024-10-16 48.32 49.50 48.32 49.50 0.0M
2024-10-15 49.05 49.05 47.95 48.26 0.0M
2024-10-14 48.25 49.02 48.21 48.52 0.0M
2024-10-11 49.75 49.75 48.27 48.27 0.0M
2024-10-10 49.01 49.97 49.00 49.95 0.0M
2024-10-09 49.05 49.50 49.04 49.21 0.0M
2024-10-08 49.05 49.56 49.05 49.56 0.0M
2024-10-07 49.49 49.50 49.05 49.38 0.0M
2024-10-04 49.72 49.72 49.44 49.44 0.0M
2024-10-03 48.51 49.97 48.51 49.55 0.0M
2024-10-02 49.31 49.94 48.88 49.67 0.0M
2024-10-01 49.96 49.96 49.78 49.94 0.0M
2024-09-30 49.58 50.00 49.58 49.63 0.0M
2024-09-27 49.66 50.50 49.66 50.00 0.0M
2024-09-26 50.26 50.28 49.58 49.65 0.0M
2024-09-25 49.74 50.20 48.98 50.18 0.0M
2024-09-24 50.66 50.98 50.18 50.30 0.0M
2024-09-23 50.66 51.36 50.00 50.94 0.0M
2024-09-20 49.86 50.36 49.85 49.85 0.0M
2024-09-19 50.02 50.68 49.94 50.28 0.0M
2024-09-18 49.50 49.95 49.50 49.95 0.0M
2024-09-17 49.80 49.94 49.80 49.94 0.0M
2024-09-16 49.54 50.14 49.12 49.93 0.0M
2024-09-13 50.00 50.00 49.68 49.68 0.0M
2024-09-12 52.00 52.02 50.50 50.50 0.0M
2024-09-11 51.48 51.48 50.84 51.22 0.0M
2024-09-10 52.34 52.34 51.00 51.20 0.0M
2024-09-09 51.48 52.34 51.30 52.00 0.0M
2024-09-06 49.75 51.22 49.75 51.04 0.0M
2024-09-05 49.10 50.00 48.33 49.91 0.0M
2024-09-04 50.18 50.46 49.51 50.22 0.0M
2024-09-03 51.04 51.20 50.46 50.46 0.0M
2024-09-02 51.06 51.82 51.06 51.82 0.0M
2024-08-30 51.98 52.40 51.30 51.30 0.0M
2024-08-29 52.76 53.76 52.08 52.08 0.0M
2024-08-28 53.28 53.42 52.64 52.64 0.0M
2024-08-27 52.02 53.24 52.02 52.96 0.0M
2024-08-26 52.12 52.38 51.48 52.30 0.0M
2024-08-23 52.54 52.78 51.70 51.70 0.0M
2024-08-22 53.58 53.58 52.02 52.10 0.0M
2024-08-21 53.50 53.50 53.10 53.10 0.0M
2024-08-20 53.86 54.24 53.50 53.56 0.0M
2024-08-19 55.66 55.66 52.50 54.34 0.0M
2024-08-16 55.42 55.88 54.02 55.50 0.0M
2024-08-15 55.10 55.70 55.10 55.70 0.0M
2024-08-14 54.36 54.36 54.36 54.36 0.0M
2024-08-13 53.86 54.56 53.86 54.56 0.0M
2024-08-12 53.12 53.50 53.08 53.50 0.0M
2024-08-09 52.90 53.26 52.90 53.26 0.0M
2024-08-08 51.68 53.28 51.68 52.96 0.0M
2024-08-07 54.14 54.14 52.46 52.46 0.0M
2024-08-06 52.46 54.26 50.02 54.26 0.0M
2024-08-05 53.10 53.10 51.30 51.30 0.0M
2024-08-02 54.46 54.70 53.08 53.50 0.0M
2024-08-01 57.28 57.46 55.44 55.44 0.0M
2024-07-31 56.08 56.70 56.08 56.56 0.0M
2024-07-30 55.88 56.02 55.88 55.94 0.0M
2024-07-29 55.48 55.54 55.36 55.54 0.0M
2024-07-26 54.92 54.92 54.92 54.92 0.0M
2024-07-25 55.08 55.14 53.90 55.14 0.0M
2024-07-24 54.62 55.36 54.60 55.36 0.0M
2024-07-23 55.62 55.84 55.48 55.48 0.0M
2024-07-22 54.60 54.80 54.60 54.80 0.0M
2024-07-19 55.10 55.10 55.10 55.10 0.0M
2024-07-18 53.96 55.14 53.40 55.14 0.0M
2024-07-17 55.46 55.46 54.18 54.18 0.0M
2024-07-16 54.42 55.50 54.42 55.50 0.0M
2024-07-15 55.28 55.32 54.58 54.58 0.0M
2024-07-12 54.44 55.00 54.44 55.00 0.0M
2024-07-11 55.00 55.64 54.46 54.46 0.0M
2024-07-10 54.38 55.20 54.38 55.18 0.0M
2024-07-09 53.98 54.00 53.48 54.00 0.0M
2024-07-08 53.08 53.12 52.42 53.12 0.0M
2024-07-05 53.00 53.10 52.22 52.76 0.0M
2024-07-04 52.66 53.26 52.66 53.04 0.0M
2024-07-03 53.18 53.18 52.66 52.66 0.0M
2024-07-02 52.10 52.96 51.22 52.96 0.0M
2024-07-01 52.04 52.58 51.46 52.18 0.0M
2024-06-28 52.54 54.00 52.46 53.00 0.0M
2024-06-27 52.28 52.92 52.10 52.90 0.0M
2024-06-26 53.80 53.82 51.78 52.90 0.0M
2024-06-25 53.84 54.26 53.78 54.12 0.0M
2024-06-24 52.94 54.04 52.86 52.86 0.0M
2024-06-21 53.46 53.48 51.62 53.48 0.0M
2024-06-20 51.74 53.00 51.74 52.28 0.0M
2024-06-19 51.48 52.04 51.48 51.60 0.0M
2024-06-18 51.70 52.30 51.66 52.02 0.0M
2024-06-17 51.94 52.02 51.08 52.00 0.0M
2024-06-14 53.64 53.64 51.72 52.22 0.0M
2024-06-13 54.02 54.10 53.30 53.40 0.0M
2024-06-12 53.40 53.74 53.40 53.50 0.0M
2024-06-11 52.20 52.90 52.14 52.18 0.0M
2024-06-10 54.46 54.46 52.60 52.76 0.0M
2024-06-07 54.02 54.16 53.88 54.06 0.0M
2024-06-06 53.66 54.06 53.62 53.62 0.0M
2024-06-05 54.00 54.00 53.20 53.44 0.0M
2024-06-04 53.02 53.64 53.02 53.16 0.0M
2024-06-03 54.16 54.18 53.40 53.58 0.0M
2024-05-31 52.66 52.66 52.60 52.60 0.0M
2024-05-30 52.48 52.60 52.48 52.60 0.0M
2024-05-29 54.38 54.46 52.86 52.86 0.0M
2024-05-28 54.80 55.12 53.84 54.16 0.0M
2024-05-27 54.42 54.86 54.42 54.54 0.0M
2024-05-24 53.74 55.14 53.12 53.78 0.0M
2024-05-23 52.36 53.68 52.02 53.46 0.0M
2024-05-22 51.00 52.00 51.00 52.00 0.0M
2024-05-21 51.00 51.54 50.32 51.26 0.0M
2024-05-20 50.70 51.32 50.70 51.18 0.0M
2024-05-17 51.28 51.44 50.72 50.88 0.0M
2024-05-16 51.58 52.00 51.48 51.66 0.0M
2024-05-15 51.90 52.24 51.68 51.94 0.0M
2024-05-14 50.80 51.48 50.76 51.48 0.0M
2024-05-13 51.66 52.02 50.56 51.18 0.0M
2024-05-10 50.68 51.48 50.68 51.44 0.0M
2024-05-09 51.12 51.20 50.48 51.06 0.0M
2024-05-08 50.32 50.92 49.96 50.66 0.0M
2024-05-07 51.40 51.50 50.44 50.52 0.0M
2024-05-06 51.24 51.32 50.86 51.26 0.0M
2024-05-03 51.40 51.40 50.42 50.42 0.0M
2024-05-02 51.78 52.08 51.10 51.24 0.0M
2024-04-30 53.34 53.34 52.00 52.00 0.0M
2024-04-29 53.50 53.80 53.14 53.14 0.0M
2024-04-26 53.00 53.52 53.00 53.34 0.0M
2024-04-25 52.42 52.78 51.30 52.76 0.0M
2024-04-24 53.12 53.54 52.96 53.08 0.0M
2024-04-23 53.58 53.94 53.12 53.18 0.0M
2024-04-22 52.00 53.68 51.86 53.68 0.0M
2024-04-19 51.38 52.30 51.04 52.00 0.0M
2024-04-18 51.14 51.76 50.86 50.86 0.0M
2024-04-17 51.38 51.40 50.96 51.38 0.0M
2024-04-16 52.28 52.84 51.24 51.30 0.0M
2024-04-15 52.00 52.18 51.74 51.74 0.0M
2024-04-12 51.88 51.98 51.36 51.74 0.0M
2024-04-11 51.48 51.94 51.00 51.54 0.0M
2024-04-10 51.26 51.56 51.20 51.54 0.0M
2024-04-09 51.98 52.04 51.00 51.20 0.0M
2024-04-08 51.50 52.50 51.38 51.86 0.0M
2024-04-05 50.90 51.56 50.12 51.38 0.0M
2024-04-04 50.80 52.14 50.74 50.74 0.0M
2024-04-03 50.64 51.26 50.50 50.94 0.0M
2024-04-02 52.14 53.00 50.90 51.12 0.0M
2024-03-28 52.14 53.28 52.14 53.06 0.0M
2024-03-27 52.02 52.94 51.74 52.60 0.0M
2024-03-26 52.56 52.90 52.14 52.14 0.0M
2024-03-25 53.16 53.40 52.36 53.40 0.0M
2024-03-22 53.48 54.12 51.92 52.96 0.0M
2024-03-21 55.54 55.54 50.70 53.36 0.0M
2024-03-20 55.98 55.98 55.20 55.58 0.0M
2024-03-19 55.02 56.16 55.02 56.16 0.0M
2024-03-18 57.00 57.20 54.72 55.20 0.0M
2024-03-15 56.36 56.68 55.58 56.68 0.0M
2024-03-14 56.18 56.80 55.80 56.10 0.0M
2024-03-13 56.46 56.96 56.06 56.06 0.0M
2024-03-12 55.82 56.76 55.82 56.56 0.0M
2024-03-11 56.12 56.40 55.82 55.88 0.0M
2024-03-08 58.08 58.08 55.82 56.00 0.0M
2024-03-07 56.96 57.84 56.22 57.80 0.0M
2024-03-06 57.00 57.06 56.86 56.86 0.0M
2024-03-05 56.16 57.26 56.12 57.10 0.0M
2024-03-04 57.46 57.60 56.58 56.58 0.0M
2024-03-01 57.68 57.68 56.68 57.12 0.0M
2024-02-29 57.82 58.02 57.02 57.86 0.0M
2024-02-28 58.04 58.10 57.56 57.56 0.0M
2024-02-27 58.44 59.00 58.44 58.56 0.0M
2024-02-26 59.28 59.32 58.96 59.10 0.0M
2024-02-23 59.38 59.38 58.68 59.00 0.0M
2024-02-22 58.38 59.24 58.26 59.04 0.0M
2024-02-21 58.52 58.56 57.66 58.14 0.0M
2024-02-20 57.22 58.26 56.52 58.14 0.0M
2024-02-19 56.98 57.22 56.54 57.22 0.0M
2024-02-16 57.72 57.84 56.32 56.32 0.0M
2024-02-15 58.38 58.40 57.64 57.92 0.0M
2024-02-14 55.98 58.00 55.98 58.00 0.0M
2024-02-13 55.28 56.10 55.10 55.26 0.0M
2024-02-12 55.98 56.38 55.44 55.78 0.0M
2024-02-09 55.60 56.06 55.58 56.00 0.0M
2024-02-08 54.28 54.94 54.28 54.80 0.0M
2024-02-07 54.88 54.90 54.28 54.80 0.0M
2024-02-06 54.42 54.64 54.42 54.58 0.0M
2024-02-05 54.38 55.14 54.34 54.40 0.0M
2024-02-02 55.48 55.56 55.00 55.50 0.0M
2024-02-01 54.68 55.08 54.68 55.00 0.0M
2024-01-31 54.98 54.98 54.74 54.88 0.0M
2024-01-30 55.42 55.44 55.20 55.32 0.0M
2024-01-29 54.22 55.20 54.22 55.20 0.0M
2024-01-26 55.16 55.58 54.82 54.86 0.0M
2024-01-25 55.10 55.44 55.10 55.18 0.0M
2024-01-24 55.96 55.96 55.44 55.84 0.0M
2024-01-23 55.58 56.50 55.40 55.40 0.0M
2024-01-22 56.20 56.20 55.20 55.20 0.0M
2024-01-19 55.88 55.88 55.36 55.74 0.0M
2024-01-18 54.04 55.48 54.00 55.48 0.0M
2024-01-17 53.80 53.86 53.00 53.32 0.0M
2024-01-16 53.36 53.92 52.36 53.92 0.0M
2024-01-15 53.36 53.36 52.90 53.18 0.0M
2024-01-12 54.76 54.76 53.50 53.50 0.0M
2024-01-11 54.68 55.08 54.20 54.20 0.0M
2024-01-10 54.70 54.90 54.50 54.56 0.0M
2024-01-09 54.96 54.96 54.24 54.52 0.0M
2024-01-08 54.28 54.32 53.44 54.28 0.0M
2024-01-05 54.50 54.72 54.00 54.14 0.0M
2024-01-04 53.90 54.10 53.90 54.10 0.0M
2024-01-03 54.06 54.06 54.02 54.02 0.0M
2024-01-02 53.80 53.84 53.40 53.40 0.0M