Insight Enterprises Inc

NSIT
🏛️ 德国 →
96.36
最后更新: 2025-09-26
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
2025-09-26 96.36 96.36 96.36 96.36 0.0M
2025-09-25 95.88 95.88 95.88 95.88 0.0M
2025-09-24 98.46 98.46 96.92 96.92 0.0M
2025-09-23 102.30 102.30 102.30 102.30 0.0M
2025-09-19 101.40 101.40 101.40 101.40 0.0M
2025-09-18 101.65 101.65 101.65 101.65 0.0M
2025-09-17 101.00 101.00 101.00 101.00 0.0M
2025-09-16 102.70 102.70 102.70 102.70 0.0M
2025-09-15 106.95 106.95 103.15 103.15 0.0M
2025-09-12 105.15 105.15 105.15 105.15 0.0M
2025-09-11 109.25 109.25 109.25 109.25 0.0M
2025-09-10 107.35 107.35 107.35 107.35 0.0M
2025-09-09 107.15 107.15 107.15 107.15 0.0M
2025-09-08 108.90 108.90 108.90 108.90 0.0M
2025-09-05 108.95 108.95 108.95 108.95 0.0M
2025-09-04 107.35 107.35 107.35 107.35 0.0M
2025-09-03 107.75 107.75 107.75 107.75 0.0M
2025-09-02 111.90 111.90 108.40 108.40 0.0M
2025-09-01 111.25 111.25 111.25 111.25 0.0M
2025-08-29 109.60 109.60 109.60 109.60 0.0M
2025-08-28 111.00 111.00 111.00 111.00 0.0M
2025-08-27 110.65 110.65 110.65 110.65 0.0M
2025-08-26 111.75 111.75 111.75 111.75 0.0M
2025-08-25 115.15 115.15 113.10 113.10 0.0M
2025-08-22 110.25 110.25 110.25 110.25 0.0M
2025-08-21 110.65 110.65 110.65 110.65 0.0M
2025-08-20 111.20 111.20 111.20 111.20 0.0M
2025-08-19 113.25 113.25 113.25 113.25 0.0M
2025-08-18 109.75 113.00 109.75 113.00 0.0M
2025-08-15 115.50 115.50 113.15 113.15 0.0M
2025-08-14 113.95 113.95 113.95 113.95 0.0M
2025-08-13 111.05 111.05 111.05 111.05 0.0M
2025-08-12 110.25 110.25 110.25 110.25 0.0M
2025-08-11 106.90 106.90 106.90 106.90 0.0M
2025-08-08 105.85 105.85 105.85 105.85 0.0M
2025-08-07 101.45 101.45 99.72 101.10 0.0M
2025-08-06 99.94 100.00 99.94 100.00 0.0M
2025-08-05 102.25 102.25 102.25 102.25 0.0M
2025-08-04 103.60 103.60 103.60 103.60 0.0M
2025-08-01 102.05 102.05 102.05 102.05 0.0M
2025-07-31 103.90 103.90 103.90 103.90 0.0M
2025-07-30 126.70 126.70 126.70 126.70 0.0M
2025-07-29 125.05 125.05 125.05 125.05 0.0M
2025-07-28 125.65 125.65 125.65 125.65 0.0M
2025-07-25 121.75 122.15 121.75 122.15 0.0M
2025-07-24 122.40 122.40 122.40 122.40 0.0M
2025-07-23 123.00 123.00 123.00 123.00 0.0M
2025-07-22 121.35 121.35 121.35 121.35 0.0M
2025-07-21 119.80 120.00 118.95 120.00 0.0M
2025-07-18 120.45 120.45 120.45 120.45 0.0M
2025-07-17 121.85 121.85 121.85 121.85 0.0M
2025-07-16 116.65 118.45 116.65 118.45 0.0M
2025-07-15 121.75 121.75 121.75 121.75 0.0M
2025-07-14 120.65 120.65 120.65 120.65 0.0M
2025-07-11 119.85 119.85 119.85 119.85 0.0M
2025-07-10 125.25 125.25 125.25 125.25 0.0M
2025-07-09 124.15 124.15 124.15 124.15 0.0M
2025-07-08 123.75 123.75 123.75 123.75 0.0M
2025-07-07 121.55 121.55 121.55 121.55 0.0M
2025-07-04 121.65 121.65 121.65 121.65 0.0M
2025-07-03 122.65 122.65 122.65 122.65 0.0M
2025-07-02 121.05 121.05 121.05 121.05 0.0M
2025-07-01 120.30 120.30 120.30 120.30 0.0M
2025-06-30 117.25 117.25 117.25 117.25 0.0M
2025-06-24 114.60 114.70 114.60 114.70 0.0M
2025-06-23 115.50 115.50 115.50 115.50 0.0M
2025-06-20 114.65 114.65 114.65 114.65 0.0M
2025-06-11 118.80 118.80 118.80 118.80 0.0M
2025-06-06 117.05 117.05 117.05 117.05 0.0M
2025-06-05 114.10 114.10 114.10 114.10 0.0M
2025-06-03 113.20 113.20 113.20 113.20 0.0M
2025-06-02 114.65 114.65 112.45 112.45 0.0M
2025-05-29 115.15 115.15 115.15 115.15 0.0M
2025-05-27 118.20 118.20 118.20 118.20 0.0M
2025-05-26 115.95 115.95 115.95 115.95 0.0M
2025-05-23 119.00 119.00 119.00 119.00 0.0M
2025-05-22 118.15 118.15 118.15 118.15 0.0M
2025-05-07 115.10 115.10 115.10 115.10 0.0M
2025-05-05 116.10 116.10 116.10 116.10 0.0M
2025-05-02 119.15 119.15 117.45 117.45 0.0M
2025-04-29 123.25 123.25 121.05 121.05 0.0M
2025-04-28 120.65 120.65 120.65 120.65 0.0M
2025-04-24 115.30 115.30 115.30 115.30 0.0M
2025-04-23 118.80 118.80 118.80 118.80 0.0M
2025-04-17 117.45 117.45 117.45 117.45 0.0M
2025-04-15 121.35 121.35 117.30 117.30 0.0M
2025-04-11 117.85 117.85 117.85 117.85 0.0M
2025-04-10 123.20 123.20 123.20 123.20 0.0M
2025-04-08 123.80 123.80 123.80 123.80 0.0M
2025-04-07 113.50 113.50 113.50 113.50 0.0M
2025-04-02 134.80 134.95 134.80 134.95 0.0M
2025-04-01 139.95 139.95 136.65 136.65 0.0M
2025-03-31 138.55 138.55 138.55 138.55 0.0M
2025-03-27 141.80 141.80 141.80 141.80 0.0M
2025-03-25 147.25 147.25 147.25 147.25 0.0M
2025-03-24 144.60 144.60 144.60 144.60 0.0M
2025-03-17 140.65 140.65 140.65 140.65 0.0M
2025-03-14 139.05 140.20 139.05 140.20 0.0M
2025-03-13 138.40 138.40 138.40 138.40 0.0M
2025-03-12 139.25 139.25 139.25 139.25 0.0M
2025-03-11 148.20 148.20 148.20 148.20 0.0M
2025-03-10 146.80 146.80 146.80 146.80 0.0M
2025-03-06 140.20 140.20 140.20 140.20 0.0M
2025-03-05 141.80 141.80 141.80 141.80 0.0M
2025-03-04 141.60 143.20 141.45 143.20 0.0M
2025-03-03 149.35 149.35 142.95 142.95 0.0M
2025-02-26 149.10 149.10 149.10 149.10 0.0M
2025-02-25 145.65 147.20 145.60 147.20 0.0M
2025-02-24 155.65 155.65 155.65 155.65 0.0M
2025-02-21 157.00 157.00 153.80 153.80 0.0M
2025-02-18 160.50 160.60 160.50 160.60 0.0M
2025-02-17 159.60 159.95 156.90 159.95 0.0M
2025-02-14 161.15 161.25 161.15 161.20 0.0M
2025-02-12 159.40 159.40 159.40 159.40 0.0M
2025-02-10 161.00 161.65 161.00 161.65 0.0M
2025-02-07 164.45 164.45 161.50 161.50 0.0M
2025-02-06 170.45 170.45 162.55 162.55 0.0M
2025-02-05 166.90 167.45 166.90 167.45 0.0M
2025-02-04 163.90 168.90 163.90 166.30 0.0M
2025-02-03 164.70 168.40 164.15 165.35 0.0M
2025-01-31 169.00 169.00 169.00 169.00 0.0M
2025-01-29 163.25 163.35 163.25 163.35 0.0M
2025-01-27 162.40 162.40 162.40 162.40 0.0M
2025-01-24 164.35 167.30 164.35 167.30 0.0M
2025-01-23 167.70 167.70 167.70 167.70 0.0M
2025-01-22 165.10 165.10 165.10 165.10 0.0M
2025-01-20 162.10 162.10 162.10 162.10 0.0M
2025-01-16 161.50 161.50 161.50 161.50 0.0M
2025-01-15 160.20 160.20 160.20 160.20 0.0M
2025-01-13 151.75 151.75 151.75 151.75 0.0M
2025-01-09 154.25 154.35 154.25 154.35 0.0M
2025-01-08 153.05 153.05 151.00 151.00 0.0M
2025-01-07 150.00 150.00 150.00 150.00 0.0M
2025-01-06 145.00 149.70 142.40 149.70 0.0M
2025-01-03 145.05 146.90 145.05 145.80 0.0M
2025-01-02 148.40 149.25 145.60 145.60 0.0M