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
2022-12-29 33.25 33.40 32.75 32.90 0.0M
2022-12-28 33.30 33.30 32.75 32.75 0.0M
2022-12-27 32.45 33.00 32.45 33.00 0.0M
2022-12-23 32.80 32.80 32.80 32.80 0.0M
2022-12-22 33.00 33.15 33.00 33.10 0.0M
2022-12-21 33.10 33.10 33.10 33.10 0.0M
2022-12-20 33.05 33.05 33.05 33.05 0.0M
2022-12-16 32.60 32.60 32.60 32.60 0.0M
2022-12-15 33.20 33.20 32.65 32.65 0.0M
2022-12-14 33.90 33.90 33.35 33.35 0.0M
2022-12-12 33.85 33.85 33.85 33.85 0.0M
2022-12-09 33.70 33.70 33.70 33.70 0.0M
2022-12-08 33.30 33.40 33.20 33.20 0.0M
2022-12-07 33.90 33.90 32.70 33.00 0.0M
2022-12-06 33.40 33.45 33.40 33.40 0.0M
2022-12-05 33.85 33.85 33.85 33.85 0.0M
2022-12-02 34.30 34.30 34.30 34.30 0.0M
2022-12-01 34.80 35.15 34.45 34.45 0.0M
2022-11-30 34.10 34.60 34.10 34.60 0.0M
2022-11-28 33.90 34.15 33.90 34.15 0.0M
2022-11-25 33.80 34.35 33.80 33.80 0.0M
2022-11-21 34.20 34.20 33.75 33.75 0.0M
2022-11-18 33.45 33.45 33.45 33.45 0.0M
2022-11-17 33.05 33.05 33.05 33.05 0.0M
2022-11-16 33.75 33.75 32.95 32.95 0.0M
2022-11-15 33.35 33.90 33.25 33.70 0.0M
2022-11-14 33.65 33.65 33.55 33.55 0.0M
2022-11-10 33.35 33.35 33.20 33.20 0.0M
2022-11-09 33.05 33.05 32.35 32.35 0.0M
2022-11-08 33.70 33.70 32.70 32.70 0.0M
2022-11-07 33.55 33.95 33.20 33.45 0.0M
2022-11-04 33.55 33.55 32.95 32.95 0.0M
2022-11-03 33.40 33.40 33.25 33.25 0.0M
2022-11-02 32.90 33.30 32.85 32.85 0.0M
2022-11-01 33.50 33.50 33.50 33.50 0.0M
2022-10-31 33.00 33.00 32.90 33.00 0.0M
2022-10-28 32.75 32.75 32.75 32.75 0.0M
2022-10-26 33.20 33.20 32.25 32.25 0.0M
2022-10-25 32.60 32.60 32.50 32.50 0.0M
2022-10-24 32.80 32.80 31.50 31.70 0.0M
2022-10-21 31.70 31.85 31.65 31.65 0.0M
2022-10-20 31.60 31.60 31.60 31.60 0.0M
2022-10-19 31.55 31.55 31.55 31.55 0.0M
2022-10-18 31.15 31.15 31.15 31.15 0.0M
2022-10-13 30.15 30.15 29.75 29.80 0.0M
2022-10-12 30.40 30.45 30.40 30.45 0.0M
2022-10-11 30.90 30.90 30.30 30.45 0.0M
2022-10-10 30.95 31.50 30.95 30.95 0.0M
2022-10-07 31.50 31.50 30.70 30.70 0.0M
2022-10-06 31.65 31.80 31.50 31.80 0.0M
2022-10-05 31.40 31.90 31.40 31.60 0.0M
2022-10-04 31.70 31.95 31.35 31.35 0.0M
2022-10-03 31.40 31.40 31.40 31.40 0.0M
2022-09-29 31.40 31.40 30.70 30.70 0.0M
2022-09-28 31.85 31.85 31.65 31.65 0.0M
2022-09-27 31.55 31.55 31.10 31.10 0.0M
2022-09-26 31.35 31.35 31.35 31.35 0.0M
2022-09-23 31.20 31.20 31.10 31.15 0.0M
2022-09-22 31.70 31.70 31.40 31.40 0.0M
2022-09-21 32.10 32.10 31.90 31.90 0.0M
2022-09-15 33.05 33.05 33.05 33.05 0.0M
2022-09-14 32.60 32.60 32.60 32.60 0.0M
2022-09-13 33.00 33.05 32.10 32.10 0.0M
2022-09-12 32.85 32.85 32.80 32.80 0.0M
2022-09-09 33.25 33.45 33.25 33.25 0.0M
2022-09-07 31.95 31.95 31.70 31.70 0.0M
2022-09-06 32.30 32.30 32.30 32.30 0.0M
2022-09-02 32.65 32.65 32.25 32.25 0.0M
2022-09-01 32.10 32.10 32.10 32.10 0.0M
2022-08-29 32.45 32.45 32.45 32.45 0.0M
2022-08-26 33.60 33.60 33.10 33.10 0.0M
2022-08-25 33.00 33.70 33.00 33.40 0.0M
2022-08-18 33.05 33.05 33.05 33.05 0.0M
2022-08-16 32.70 32.70 32.45 32.45 0.0M
2022-08-11 32.25 32.25 32.00 32.00 0.0M
2022-08-05 32.45 32.45 32.05 32.05 0.0M
2022-08-04 32.20 32.20 32.20 32.20 0.0M
2022-08-03 32.70 32.70 32.70 32.70 0.0M
2022-08-02 31.80 32.05 31.80 31.90 0.0M
2022-08-01 31.45 31.45 31.45 31.45 0.0M
2022-07-29 32.25 32.25 32.25 32.25 0.0M
2022-07-27 30.70 30.70 30.70 30.70 0.0M
2022-07-26 30.70 30.70 30.25 30.25 0.0M
2022-07-22 31.50 31.50 31.40 31.40 0.0M
2022-07-21 31.70 31.70 31.70 31.70 0.0M
2022-07-20 30.75 30.85 30.75 30.85 0.0M
2022-07-19 30.50 30.50 30.35 30.35 0.0M
2022-07-18 29.90 30.30 29.90 29.90 0.0M
2022-07-14 29.45 29.45 29.45 29.45 0.0M
2022-07-13 29.40 29.40 29.40 29.40 0.0M
2022-07-12 29.40 29.40 29.40 29.40 0.0M
2022-07-11 29.50 29.60 29.50 29.60 0.0M
2022-07-08 29.25 29.25 29.25 29.25 0.0M
2022-07-07 28.95 28.95 28.95 28.95 0.0M
2022-07-06 28.35 28.35 28.25 28.25 0.0M
2022-07-05 27.95 27.95 27.95 27.95 0.0M
2022-07-04 28.50 28.50 28.50 28.50 0.0M
2022-07-01 28.65 28.65 28.40 28.45 0.0M
2022-06-30 29.10 29.10 28.50 28.50 0.0M
2022-06-29 29.75 29.75 29.75 29.75 0.0M
2022-06-28 29.90 29.90 29.35 29.35 0.0M
2022-06-24 28.25 28.65 28.25 28.65 0.0M
2022-06-23 28.00 28.00 27.90 27.90 0.0M
2022-06-22 28.70 28.70 28.70 28.70 0.0M
2022-06-17 28.55 28.60 28.55 28.60 0.0M
2022-06-16 27.85 27.85 27.40 27.40 0.0M
2022-06-15 28.10 29.10 28.10 28.80 0.0M
2022-06-14 27.05 27.05 27.05 27.05 0.0M
2022-06-13 27.65 27.65 27.65 27.65 0.0M
2022-06-08 29.90 29.90 29.90 29.90 0.0M
2022-06-07 29.85 29.90 29.70 29.90 0.0M
2022-06-06 29.60 30.00 29.60 30.00 0.0M
2022-06-03 29.55 29.85 29.55 29.75 0.0M
2022-06-02 29.85 29.85 29.35 29.35 0.0M
2022-06-01 30.00 30.00 30.00 30.00 0.0M
2022-05-31 30.35 30.45 30.35 30.45 0.0M
2022-05-27 29.30 29.30 29.00 29.00 0.0M
2022-05-26 29.45 29.45 29.30 29.30 0.0M
2022-05-25 29.35 29.35 29.35 29.35 0.0M
2022-05-24 29.55 29.55 28.55 28.60 0.0M
2022-05-20 29.00 29.30 29.00 29.00 0.0M
2022-05-19 28.90 29.35 28.90 28.90 0.0M
2022-05-18 29.80 29.80 29.30 29.30 0.0M
2022-05-16 30.75 30.85 30.70 30.70 0.0M
2022-05-13 30.85 30.85 30.85 30.85 0.0M
2022-05-12 29.95 29.95 29.95 29.95 0.0M
2022-05-11 29.50 30.00 29.50 29.50 0.0M
2022-05-10 29.90 29.90 29.10 29.10 0.0M
2022-05-09 29.25 29.25 29.25 29.25 0.0M
2022-05-06 31.35 31.35 30.75 30.75 0.0M
2022-05-04 32.45 32.45 32.00 32.00 0.0M
2022-05-02 32.00 32.20 31.75 32.20 0.0M
2022-04-29 33.30 33.30 32.40 32.40 0.0M
2022-04-28 34.00 34.00 34.00 34.00 0.0M
2022-04-27 33.00 33.70 32.95 32.95 0.0M
2022-04-26 33.30 33.30 33.30 33.30 0.0M
2022-04-25 33.85 33.85 33.35 33.35 0.0M
2022-04-22 34.70 34.70 33.95 33.95 0.0M
2022-04-21 35.70 35.70 34.75 34.75 0.0M
2022-04-20 34.50 34.80 34.50 34.55 0.0M
2022-04-19 35.65 35.65 35.65 35.65 0.0M
2022-04-12 35.35 35.50 35.15 35.25 0.0M
2022-04-11 35.80 36.00 35.35 35.35 0.0M
2022-04-08 35.60 35.60 35.60 35.60 0.0M
2022-04-07 35.20 35.20 35.15 35.15 0.0M
2022-04-06 35.60 36.15 34.55 34.75 0.0M
2022-04-05 36.50 36.50 35.75 35.75 0.0M
2022-04-04 35.80 35.80 35.80 35.80 0.0M
2022-04-01 35.75 36.25 35.75 36.25 0.0M
2022-03-31 35.85 36.10 35.40 35.40 0.0M
2022-03-30 36.25 36.25 34.65 35.15 0.0M
2022-03-29 34.70 36.10 34.70 36.00 0.0M
2022-03-25 33.45 34.30 33.45 34.30 0.0M
2022-03-24 33.85 33.85 33.85 33.85 0.0M
2022-03-23 33.55 33.55 33.30 33.30 0.0M
2022-03-22 33.90 33.90 33.75 33.80 0.0M
2022-03-21 34.00 34.00 33.95 33.95 0.0M
2022-03-18 34.00 34.00 33.20 33.65 0.0M
2022-03-16 33.45 33.60 33.20 33.20 0.0M
2022-03-15 31.75 32.70 31.70 31.70 0.0M
2022-03-11 32.55 32.55 31.50 31.50 0.0M
2022-03-08 30.45 30.45 30.45 30.45 0.0M
2022-03-07 30.20 30.20 30.20 30.20 0.0M
2022-03-04 30.25 30.55 30.25 30.25 0.0M
2022-03-03 33.10 33.10 31.55 31.55 0.0M
2022-03-02 31.90 31.90 31.90 31.90 0.0M
2022-02-25 32.10 32.10 32.00 32.00 0.0M
2022-02-24 30.70 32.20 30.70 32.10 0.0M
2022-02-23 33.70 33.70 32.80 32.80 0.0M
2022-02-22 32.05 33.05 31.65 32.70 0.0M
2022-02-18 32.65 32.65 32.20 32.20 0.0M
2022-02-17 32.75 32.75 32.75 32.75 0.0M
2022-02-16 33.15 33.25 33.10 33.25 0.0M
2022-02-15 33.45 33.45 33.45 33.45 0.0M
2022-02-14 32.70 33.00 32.70 33.00 0.0M
2022-02-11 32.80 32.80 32.80 32.80 0.0M
2022-02-10 33.15 33.15 33.00 33.00 0.0M
2022-02-09 33.15 33.15 33.15 33.15 0.0M
2022-02-04 32.90 32.90 32.05 32.45 0.0M
2022-02-02 34.45 34.70 34.45 34.70 0.0M
2022-02-01 33.30 33.30 33.30 33.30 0.0M
2022-01-27 31.95 32.75 31.60 32.65 0.0M
2022-01-26 32.65 32.65 32.00 32.00 0.0M
2022-01-25 31.85 32.15 31.70 31.70 0.0M
2022-01-24 32.05 32.45 31.00 31.75 0.0M
2022-01-21 33.65 33.65 33.05 33.05 0.0M
2022-01-19 34.50 34.50 34.35 34.35 0.0M
2022-01-18 34.85 34.85 34.25 34.50 0.0M
2022-01-17 34.80 34.80 34.35 34.35 0.0M
2022-01-14 34.85 34.85 34.85 34.85 0.0M
2022-01-13 35.55 35.55 35.55 35.55 0.0M
2022-01-12 35.45 35.45 35.45 35.45 0.0M
2022-01-11 35.00 35.00 35.00 35.00 0.0M
2022-01-10 34.55 34.55 34.55 34.55 0.0M
2022-01-07 35.85 35.85 35.25 35.25 0.0M
2022-01-06 36.40 36.40 35.15 35.25 0.0M
2022-01-05 36.95 36.95 36.25 36.80 0.0M
2022-01-04 36.55 36.80 36.30 36.30 0.0M
2022-01-03 36.15 36.15 35.80 35.80 0.0M