Pershing Square Holdings Ltd

PSHP
🏛️ 德国 →
54.30
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 54.20 54.30 54.00 54.30 0.0M
2025-09-26 53.60 53.90 53.60 53.90 0.0M
2025-09-25 53.90 53.90 53.80 53.80 0.0M
2025-09-24 54.60 54.70 54.20 54.20 0.0M
2025-09-23 54.80 54.80 54.60 54.60 0.0M
2025-09-22 54.80 54.90 54.50 54.80 0.0M
2025-09-19 55.00 55.10 54.60 55.10 0.0M
2025-09-18 54.70 54.80 54.60 54.70 0.0M
2025-09-17 54.00 54.50 54.00 54.10 0.0M
2025-09-16 54.30 54.30 53.70 53.70 0.0M
2025-09-15 54.70 54.70 54.10 54.40 0.0M
2025-09-12 53.50 54.50 53.50 54.20 0.0M
2025-09-11 53.60 53.70 53.60 53.70 0.0M
2025-09-10 51.80 52.90 51.80 52.60 0.0M
2025-09-09 51.40 52.30 51.40 51.80 0.0M
2025-09-08 50.80 51.40 50.80 51.30 0.0M
2025-09-05 51.50 51.60 50.90 51.00 0.0M
2025-09-04 50.80 51.20 50.60 51.20 0.0M
2025-09-03 49.90 49.95 49.90 49.95 0.0M
2025-09-02 50.40 50.40 49.55 49.55 0.0M
2025-09-01 49.80 50.60 49.80 50.60 0.0M
2025-08-29 50.80 51.40 50.10 50.50 0.0M
2025-08-28 50.50 50.90 50.30 50.90 0.0M
2025-08-27 50.20 50.70 50.20 50.30 0.0M
2025-08-26 50.20 50.30 49.55 50.30 0.0M
2025-08-25 49.95 49.95 49.05 49.50 0.0M
2025-08-22 48.75 50.00 48.75 50.00 0.0M
2025-08-21 49.50 49.50 49.15 49.15 0.0M
2025-08-20 49.05 49.95 49.00 49.00 0.0M
2025-08-19 49.55 50.10 49.20 49.35 0.0M
2025-08-18 48.75 49.45 48.75 49.40 0.0M
2025-08-15 49.25 50.10 48.55 48.55 0.0M
2025-08-14 49.05 49.05 48.50 48.65 0.0M
2025-08-13 49.50 50.10 48.90 48.95 0.0M
2025-08-12 47.95 48.65 47.85 48.65 0.0M
2025-08-11 46.45 48.00 46.45 47.75 0.0M
2025-08-08 47.00 47.00 46.30 46.30 0.0M
2025-08-07 47.05 47.10 46.55 46.55 0.0M
2025-08-06 47.65 47.65 46.80 46.85 0.0M
2025-08-05 48.15 48.30 48.15 48.30 0.0M
2025-08-04 47.80 48.10 47.45 47.45 0.0M
2025-08-01 48.50 48.95 47.25 47.25 0.0M
2025-07-31 49.15 49.45 48.75 49.05 0.0M
2025-07-30 48.00 48.90 48.00 48.90 0.0M
2025-07-29 47.55 47.95 47.30 47.95 0.0M
2025-07-28 49.00 49.35 48.35 48.35 0.0M
2025-07-25 49.00 49.35 48.45 48.75 0.0M
2025-07-24 48.40 49.00 48.20 48.20 0.0M
2025-07-23 49.55 49.65 47.45 48.35 0.0M
2025-07-22 49.20 49.40 48.15 49.40 0.0M
2025-07-21 48.40 49.20 48.35 48.80 0.0M
2025-07-18 48.40 48.50 48.35 48.35 0.0M
2025-07-17 48.50 48.55 48.00 48.25 0.0M
2025-07-16 47.80 48.60 47.80 48.40 0.0M
2025-07-15 48.80 48.80 48.50 48.50 0.0M
2025-07-14 47.85 49.45 47.75 49.00 0.0M
2025-07-11 48.80 48.80 47.85 47.85 0.0M
2025-07-10 47.90 49.05 47.90 49.05 0.0M
2025-07-09 47.60 47.85 47.60 47.85 0.0M
2025-07-08 47.95 49.00 47.35 47.35 0.0M
2025-07-07 48.50 48.60 47.85 48.40 0.0M
2025-07-04 47.45 48.10 47.45 48.10 0.0M
2025-07-03 47.20 48.55 47.20 47.80 0.0M
2025-07-02 46.05 46.40 45.90 46.15 0.0M
2025-07-01 45.60 46.45 45.55 46.00 0.0M
2025-06-30 46.40 46.80 45.80 46.00 0.0M
2025-06-27 45.75 46.05 45.75 46.05 0.0M
2025-06-26 46.00 46.00 45.30 45.35 0.0M
2025-06-25 45.90 45.90 45.25 45.25 0.0M
2025-06-24 45.35 45.35 44.60 45.30 0.0M
2025-06-23 45.20 45.20 43.95 44.05 0.0M
2025-06-20 45.35 46.10 45.10 45.10 0.0M
2025-06-19 45.65 45.70 44.85 44.85 0.0M
2025-06-18 45.25 45.25 45.25 45.25 0.0M
2025-06-17 46.00 46.00 46.00 46.00 0.0M
2025-06-16 45.35 46.35 45.20 46.05 0.0M
2025-06-13 44.70 45.55 44.35 45.55 0.0M
2025-06-12 46.15 46.15 45.50 45.50 0.0M
2025-06-11 46.50 47.45 46.50 46.75 0.0M
2025-06-10 45.90 47.05 45.65 46.35 0.0M
2025-06-09 46.15 46.75 45.90 45.90 0.0M
2025-06-06 45.60 46.35 45.60 46.15 0.0M
2025-06-05 47.35 47.35 45.65 45.65 0.0M
2025-06-04 46.80 46.80 46.50 46.50 0.0M
2025-06-03 46.30 47.30 46.25 47.30 0.0M
2025-06-02 46.80 47.00 46.00 46.55 0.0M
2025-05-30 47.05 47.25 46.70 46.75 0.0M
2025-05-29 47.95 48.50 46.75 47.45 0.0M
2025-05-28 46.60 47.95 46.60 47.30 0.0M
2025-05-27 46.65 46.95 46.15 46.95 0.0M
2025-05-26 46.30 46.80 46.00 46.80 0.0M
2025-05-23 46.15 46.75 45.65 46.40 0.0M
2025-05-22 44.60 46.25 44.30 45.90 0.0M
2025-05-21 43.65 43.75 43.65 43.75 0.0M
2025-05-20 44.85 44.95 44.55 44.55 0.0M
2025-05-19 45.55 45.55 43.90 44.80 0.0M
2025-05-16 44.65 45.85 44.65 45.85 0.0M
2025-05-15 44.80 44.90 44.10 44.90 0.0M
2025-05-14 45.50 45.60 44.75 44.75 0.0M
2025-05-13 45.05 45.65 44.90 45.30 0.0M
2025-05-12 44.55 44.90 44.55 44.90 0.0M
2025-05-09 43.90 43.90 43.45 43.50 0.0M
2025-05-08 42.65 43.85 42.65 43.85 0.0M
2025-05-07 42.75 43.60 42.75 43.60 0.0M
2025-05-06 42.65 43.05 42.65 42.80 0.0M
2025-05-05 42.65 43.45 42.65 42.95 0.0M
2025-05-02 43.00 43.25 42.00 43.25 0.0M
2025-04-30 43.05 43.05 43.05 43.05 0.0M
2025-04-29 42.50 43.05 42.50 43.05 0.0M
2025-04-28 42.60 42.60 42.30 42.60 0.0M
2025-04-25 42.00 42.35 41.55 41.75 0.0M
2025-04-24 40.90 40.90 40.90 40.90 0.0M
2025-04-23 40.00 41.50 40.00 41.50 0.0M
2025-04-22 38.50 39.50 38.50 39.50 0.0M
2025-04-17 38.85 39.75 38.65 39.15 0.0M
2025-04-16 39.65 39.65 39.00 39.00 0.0M
2025-04-15 40.60 40.60 39.80 40.35 0.0M
2025-04-14 40.35 40.35 39.20 39.20 0.0M
2025-04-11 40.00 40.00 38.90 39.60 0.0M
2025-04-10 40.85 41.60 39.00 39.00 0.0M
2025-04-09 38.75 41.45 38.30 41.45 0.0M
2025-04-08 39.40 40.20 38.80 38.80 0.0M
2025-04-07 38.65 39.05 36.10 39.05 0.0M
2025-04-04 44.10 44.10 39.30 40.55 0.0M
2025-04-03 45.00 45.00 43.40 44.20 0.0M
2025-04-02 45.50 45.50 45.50 45.50 0.0M
2025-04-01 44.95 45.55 44.85 45.25 0.0M
2025-03-31 44.25 45.25 44.10 44.10 0.0M
2025-03-28 45.95 46.65 44.85 44.85 0.0M
2025-03-27 46.20 46.65 45.55 45.55 0.0M
2025-03-26 47.35 47.35 46.85 46.85 0.0M
2025-03-25 47.00 47.60 46.55 46.55 0.0M
2025-03-24 46.25 47.00 46.20 47.00 0.0M
2025-03-21 45.45 46.15 45.30 45.30 0.0M
2025-03-20 45.70 45.90 45.00 45.90 0.0M
2025-03-19 44.05 44.70 44.00 44.70 0.0M
2025-03-18 44.50 44.80 44.00 44.00 0.0M
2025-03-17 43.60 45.25 43.40 45.05 0.0M
2025-03-14 43.35 43.95 43.05 43.80 0.0M
2025-03-13 45.05 45.05 43.90 44.25 0.0M
2025-03-12 45.60 46.10 44.60 45.35 0.0M
2025-03-11 45.00 46.25 45.00 45.45 0.0M
2025-03-10 47.45 47.45 45.15 45.45 0.0M
2025-03-07 47.85 47.85 46.65 46.65 0.0M
2025-03-06 49.25 49.80 47.25 47.95 0.0M
2025-03-05 49.25 50.00 49.20 49.20 0.0M
2025-03-04 50.20 50.20 48.30 49.05 0.0M
2025-03-03 52.30 52.40 50.20 51.10 0.0M
2025-02-28 51.50 52.30 51.50 51.70 0.0M
2025-02-27 51.80 51.80 51.80 51.80 0.0M
2025-02-26 51.90 52.80 51.60 52.80 0.0M
2025-02-25 53.30 53.30 51.50 51.70 0.0M
2025-02-24 53.80 53.80 52.80 53.00 0.0M
2025-02-21 54.10 54.60 54.10 54.60 0.0M
2025-02-20 54.80 55.50 54.40 54.40 0.0M
2025-02-19 55.00 55.60 55.00 55.30 0.0M
2025-02-18 55.70 55.70 53.90 54.60 0.0M
2025-02-17 54.70 55.80 54.40 55.80 0.0M
2025-02-14 54.20 54.90 53.70 54.30 0.0M
2025-02-13 53.90 54.70 53.90 54.70 0.0M
2025-02-12 53.50 54.30 53.20 54.30 0.0M
2025-02-11 53.20 53.20 53.20 53.20 0.0M
2025-02-10 51.00 52.80 50.80 52.80 0.0M
2025-02-07 50.00 51.60 50.00 51.60 0.0M
2025-02-06 48.95 49.95 48.95 49.95 0.0M
2025-02-05 49.25 49.55 48.70 49.45 0.0M
2025-02-04 49.50 50.30 49.50 50.30 0.0M
2025-02-03 50.60 50.90 49.80 50.10 0.0M
2025-01-31 50.90 51.60 50.80 51.30 0.0M
2025-01-30 50.80 51.00 50.50 50.90 0.0M
2025-01-29 50.40 50.40 49.50 49.50 0.0M
2025-01-28 49.90 50.50 49.70 50.50 0.0M
2025-01-27 49.70 49.75 48.60 49.75 0.0M
2025-01-24 50.50 51.00 50.30 50.30 0.0M
2025-01-23 49.65 50.80 49.65 49.85 0.0M
2025-01-22 51.00 51.00 48.95 49.05 0.0M
2025-01-21 51.90 51.90 50.20 50.20 0.0M
2025-01-20 50.80 53.00 50.80 53.00 0.0M
2025-01-17 50.40 51.80 50.00 50.00 0.0M
2025-01-16 51.00 51.30 49.50 49.50 0.0M
2025-01-15 50.60 51.30 50.20 51.30 0.0M
2025-01-14 49.45 49.45 49.25 49.25 0.0M
2025-01-13 48.80 48.80 48.00 48.35 0.0M
2025-01-10 50.80 50.80 48.40 48.40 0.0M
2025-01-09 49.45 50.10 49.45 50.10 0.0M
2025-01-08 48.35 48.75 48.35 48.75 0.0M
2025-01-07 49.10 49.55 48.90 49.40 0.0M
2025-01-06 48.25 49.95 48.20 49.95 0.0M
2025-01-03 47.95 49.00 47.95 49.00 0.0M
2025-01-02 47.50 48.00 47.10 47.50 0.0M