Acomo NV

ARBN
🏛️ 德国 →
23.35
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 18.90 19.10 18.90 19.10 0.0M
2022-12-27 18.92 18.92 18.86 18.86 0.0M
2022-12-22 18.90 18.90 18.74 18.74 0.0M
2022-12-21 18.68 18.98 18.68 18.98 0.0M
2022-12-20 18.62 18.62 18.52 18.62 0.0M
2022-12-19 19.02 19.02 18.92 18.92 0.0M
2022-12-16 18.92 18.92 18.74 18.76 0.0M
2022-12-15 19.12 19.14 19.12 19.12 0.0M
2022-12-14 19.32 19.42 19.32 19.42 0.0M
2022-12-13 19.38 19.38 19.38 19.38 0.0M
2022-12-12 19.74 19.74 19.74 19.74 0.0M
2022-12-09 19.92 19.92 19.92 19.92 0.0M
2022-12-08 19.82 19.98 19.82 19.86 0.0M
2022-12-07 20.00 20.00 19.98 19.98 0.0M
2022-12-06 20.10 20.20 20.10 20.20 0.0M
2022-12-05 20.40 20.40 19.98 19.98 0.0M
2022-12-02 20.20 20.35 20.10 20.15 0.0M
2022-12-01 19.52 19.86 19.50 19.78 0.0M
2022-11-30 19.40 19.40 19.40 19.40 0.0M
2022-11-28 19.44 19.44 19.44 19.44 0.0M
2022-11-25 19.52 19.52 19.52 19.52 0.0M
2022-11-15 19.50 19.50 19.02 19.02 0.0M
2022-11-11 19.26 19.26 19.24 19.24 0.0M
2022-11-09 18.86 18.86 18.86 18.86 0.0M
2022-11-07 18.94 18.94 18.94 18.94 0.0M
2022-11-04 18.88 18.88 18.88 18.88 0.0M
2022-11-02 18.86 18.86 18.86 18.86 0.0M
2022-11-01 19.00 19.00 18.92 18.92 0.0M
2022-10-28 19.08 19.08 19.06 19.06 0.0M
2022-10-27 19.08 19.08 19.06 19.06 0.0M
2022-10-20 18.68 18.68 18.68 18.68 0.0M
2022-10-18 18.54 18.54 18.54 18.54 0.0M
2022-10-17 18.32 18.32 18.32 18.32 0.0M
2022-10-13 18.18 18.18 18.18 18.18 0.0M
2022-10-12 18.38 18.38 18.38 18.38 0.0M
2022-10-07 18.52 18.52 18.52 18.52 0.0M
2022-10-06 19.26 19.26 18.56 18.56 0.0M
2022-10-05 18.92 18.92 18.92 18.92 0.0M
2022-09-28 18.68 18.90 18.68 18.90 0.0M
2022-09-26 18.74 18.78 18.74 18.78 0.0M
2022-09-20 20.00 20.00 19.78 19.78 0.0M
2022-09-16 19.98 19.98 19.92 19.92 0.0M
2022-09-15 19.90 20.20 19.90 20.15 0.0M
2022-09-13 20.10 20.10 19.68 19.68 0.0M
2022-09-07 19.64 19.64 19.64 19.64 0.0M
2022-09-06 19.98 19.98 19.78 19.78 0.0M
2022-09-05 19.90 19.90 19.90 19.90 0.0M
2022-09-02 19.94 19.94 19.70 19.80 0.0M
2022-09-01 20.10 20.20 20.10 20.20 0.0M
2022-08-31 20.40 20.40 20.30 20.35 0.0M
2022-08-30 20.75 20.75 20.45 20.45 0.0M
2022-08-29 21.00 21.00 20.75 20.95 0.0M
2022-08-26 21.20 21.30 21.00 21.00 0.0M
2022-08-25 21.25 21.25 21.25 21.25 0.0M
2022-08-24 21.15 21.15 21.15 21.15 0.0M
2022-08-23 21.40 21.40 21.35 21.35 0.0M
2022-08-22 21.00 21.35 21.00 21.35 0.0M
2022-08-18 21.65 21.65 21.65 21.65 0.0M
2022-08-16 21.85 21.95 21.85 21.95 0.0M
2022-08-15 21.80 21.85 21.80 21.85 0.0M
2022-08-12 21.90 21.90 21.85 21.85 0.0M
2022-08-11 21.90 21.95 21.85 21.85 0.0M
2022-08-09 21.85 21.95 21.85 21.95 0.0M
2022-08-08 21.90 21.90 21.90 21.90 0.0M
2022-08-05 22.15 22.15 22.15 22.15 0.0M
2022-08-03 22.30 22.30 22.30 22.30 0.0M
2022-07-29 22.15 22.15 22.15 22.15 0.0M
2022-07-27 22.85 22.85 22.85 22.85 0.0M
2022-07-26 22.85 22.85 22.85 22.85 0.0M
2022-07-25 22.55 22.95 22.55 22.95 0.0M
2022-07-22 22.45 22.45 22.45 22.45 0.0M
2022-07-21 22.65 22.65 22.45 22.50 0.0M
2022-07-20 22.60 22.60 22.60 22.60 0.0M
2022-07-19 22.80 22.80 22.80 22.80 0.0M
2022-07-14 22.05 22.15 21.85 22.05 0.0M
2022-07-13 22.40 22.40 22.00 22.00 0.0M
2022-07-12 22.45 22.45 22.15 22.15 0.0M
2022-07-08 22.60 22.60 22.60 22.60 0.0M
2022-07-06 22.25 22.25 22.25 22.25 0.0M
2022-07-05 22.25 22.25 22.00 22.00 0.0M
2022-07-04 22.60 22.60 22.60 22.60 0.0M
2022-06-30 22.30 22.60 22.30 22.60 0.0M
2022-06-29 22.70 22.75 22.70 22.70 0.0M
2022-06-28 22.90 22.90 22.90 22.90 0.0M
2022-06-23 23.05 23.05 23.05 23.05 0.0M
2022-06-22 22.95 22.95 22.95 22.95 0.0M
2022-06-21 22.80 23.85 22.80 23.85 0.0M
2022-06-20 22.70 22.75 22.70 22.70 0.0M
2022-06-17 22.75 22.85 22.75 22.85 0.0M
2022-06-15 22.75 22.75 22.75 22.75 0.0M
2022-06-14 23.35 23.35 22.85 22.95 0.0M
2022-06-13 23.35 23.35 23.35 23.35 0.0M
2022-06-10 23.70 23.70 23.70 23.70 0.0M
2022-06-08 24.05 24.05 24.05 24.05 0.0M
2022-06-07 24.45 24.45 24.45 24.45 0.0M
2022-06-06 24.00 24.40 23.85 24.40 0.0M
2022-06-01 23.80 23.80 23.80 23.80 0.0M
2022-05-31 23.95 23.95 23.90 23.90 0.0M
2022-05-30 24.00 24.05 24.00 24.00 0.0M
2022-05-26 23.60 23.60 23.60 23.60 0.0M
2022-05-24 23.45 23.45 23.45 23.45 0.0M
2022-05-23 23.30 23.60 23.20 23.60 0.0M
2022-05-20 23.20 23.30 23.20 23.30 0.0M
2022-05-19 23.00 23.00 23.00 23.00 0.0M
2022-05-17 23.80 23.80 23.30 23.30 0.0M
2022-05-16 24.05 24.10 24.05 24.10 0.0M
2022-05-13 23.75 23.75 23.75 23.75 0.0M
2022-05-12 23.00 23.00 23.00 23.00 0.0M
2022-05-11 23.55 23.55 23.25 23.30 0.0M
2022-05-09 23.50 23.50 23.25 23.25 0.0M
2022-05-06 23.70 23.70 23.60 23.60 0.0M
2022-05-05 24.25 24.25 23.60 23.60 0.0M
2022-05-04 24.55 24.55 24.55 24.55 0.0M
2022-05-03 24.70 24.80 24.50 24.50 0.0M
2022-05-02 25.30 25.30 25.00 25.10 0.0M
2022-04-28 24.85 24.85 24.85 24.85 0.0M
2022-04-27 24.70 24.70 24.70 24.70 0.0M
2022-04-26 24.75 24.75 24.75 24.75 0.0M
2022-04-25 24.55 25.00 24.55 25.00 0.0M
2022-04-22 25.10 25.10 25.05 25.05 0.0M
2022-04-19 25.05 25.05 25.05 25.05 0.0M
2022-04-13 24.65 24.65 24.65 24.65 0.0M
2022-04-11 24.50 24.50 24.50 24.50 0.0M
2022-04-08 24.35 24.45 24.35 24.45 0.0M
2022-04-06 24.30 24.30 24.30 24.30 0.0M
2022-04-05 24.20 24.20 24.20 24.20 0.0M
2022-04-04 24.60 24.70 24.60 24.70 0.0M
2022-03-31 24.70 24.70 24.70 24.70 0.0M
2022-03-30 24.35 24.65 24.35 24.65 0.0M
2022-03-29 24.40 24.40 24.30 24.35 0.0M
2022-03-28 24.40 24.45 24.40 24.45 0.0M
2022-03-25 24.35 24.35 24.35 24.35 0.0M
2022-03-24 24.15 24.20 24.15 24.20 0.0M
2022-03-23 24.30 24.30 24.05 24.05 0.0M
2022-03-22 24.35 24.40 24.35 24.40 0.0M
2022-03-21 24.25 24.45 24.25 24.30 0.0M
2022-03-17 24.05 24.05 23.90 23.90 0.0M
2022-03-16 24.00 24.00 23.75 23.75 0.0M
2022-03-15 23.75 23.75 23.60 23.60 0.0M
2022-03-14 23.90 24.15 23.90 24.15 0.0M
2022-03-11 23.45 23.45 23.45 23.45 0.0M
2022-03-10 23.10 23.15 23.10 23.15 0.0M
2022-03-09 22.75 22.85 22.75 22.85 0.0M
2022-03-08 22.20 22.20 21.90 22.20 0.0M
2022-03-07 22.50 22.50 21.75 22.30 0.0M
2022-03-04 23.10 23.10 23.00 23.00 0.0M
2022-03-02 24.25 24.25 23.95 23.95 0.0M
2022-03-01 24.60 24.60 24.25 24.25 0.0M
2022-02-28 24.75 24.75 24.20 24.20 0.0M
2022-02-25 24.55 24.55 24.55 24.55 0.0M
2022-02-24 23.70 23.95 23.70 23.95 0.0M
2022-02-23 24.40 24.75 24.40 24.65 0.0M
2022-02-22 24.25 24.25 24.25 24.25 0.0M
2022-02-21 24.55 24.65 24.55 24.65 0.0M
2022-02-17 25.00 25.00 25.00 25.00 0.0M
2022-02-16 25.05 25.05 25.05 25.05 0.0M
2022-02-15 25.15 25.15 24.85 24.85 0.0M
2022-02-14 24.90 24.90 24.90 24.90 0.0M
2022-02-11 25.10 25.10 25.00 25.00 0.0M
2022-02-10 25.20 25.20 25.10 25.10 0.0M
2022-02-09 25.40 25.40 25.40 25.40 0.0M
2022-02-03 25.30 25.30 25.30 25.30 0.0M
2022-02-01 25.85 25.85 25.85 25.85 0.0M
2022-01-31 25.60 25.60 25.60 25.60 0.0M
2022-01-28 25.40 25.45 25.40 25.45 0.0M
2022-01-27 25.80 25.80 25.20 25.20 0.0M
2022-01-26 26.25 26.25 26.15 26.15 0.0M
2022-01-25 25.70 25.70 25.70 25.70 0.0M
2022-01-24 26.30 26.30 25.55 25.90 0.0M
2022-01-21 26.70 26.70 26.20 26.20 0.0M
2022-01-20 26.40 26.60 26.35 26.60 0.0M
2022-01-19 26.75 26.75 26.70 26.70 0.0M
2022-01-18 26.35 27.00 26.30 27.00 0.0M
2022-01-17 26.40 26.40 26.30 26.30 0.0M
2022-01-13 25.70 26.10 25.70 26.10 0.0M
2022-01-12 25.40 25.65 25.40 25.65 0.0M
2022-01-11 25.35 25.50 25.35 25.50 0.0M
2022-01-10 25.35 25.35 25.10 25.10 0.0M
2022-01-07 25.10 25.10 25.10 25.10 0.0M
2022-01-05 24.75 25.05 24.75 25.05 0.0M
2022-01-03 24.80 24.80 24.80 24.80 0.0M