艾马克技术公司

AMKR
🏛️ 德国 →
25.10
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
2023-12-29 30.34 30.34 30.34 30.34 0.0M
2023-12-28 30.14 30.14 30.14 30.14 0.0M
2023-12-27 30.73 30.93 30.53 30.53 0.0M
2023-12-22 30.34 30.34 30.34 30.34 0.0M
2023-12-19 30.34 30.34 29.94 29.94 0.0M
2023-12-18 29.75 29.75 29.55 29.55 0.0M
2023-12-15 30.14 30.14 30.14 30.14 0.0M
2023-12-14 28.56 29.94 28.56 29.55 0.0M
2023-12-13 28.56 28.56 28.56 28.56 0.0M
2023-12-12 27.19 28.17 27.19 28.17 0.0M
2023-12-07 25.81 25.81 25.22 25.22 0.0M
2023-12-06 26.00 26.00 26.00 26.00 0.0M
2023-12-05 25.61 25.61 25.61 25.61 0.0M
2023-12-04 25.61 25.81 25.61 25.81 0.0M
2023-12-01 25.61 25.81 25.61 25.61 0.0M
2023-11-30 25.61 26.59 25.61 25.61 0.0M
2023-11-28 25.02 25.02 25.02 25.02 0.0M
2023-11-24 25.02 25.02 25.02 25.02 0.0M
2023-11-22 25.22 25.22 25.22 25.22 0.0M
2023-11-21 24.43 24.43 24.43 24.43 0.0M
2023-11-20 24.03 24.23 24.03 24.23 0.0M
2023-11-16 23.25 23.44 23.25 23.44 0.0M
2023-11-15 23.05 23.25 23.05 23.25 0.0M
2023-11-14 22.26 22.26 22.26 22.26 0.0M
2023-11-13 21.47 21.47 21.47 21.47 0.0M
2023-11-10 21.28 21.28 21.28 21.28 0.0M
2023-11-08 21.47 21.47 21.47 21.47 0.0M
2023-11-07 21.47 21.47 21.47 21.47 0.0M
2023-11-06 21.67 21.67 21.67 21.67 0.0M
2023-11-03 20.68 22.06 20.68 22.06 0.0M
2023-10-31 15.86 19.40 15.86 19.40 0.0M
2023-10-30 18.91 18.91 17.14 17.14 0.0M
2023-10-27 19.50 19.50 19.21 19.21 0.0M
2023-10-25 20.09 20.09 20.09 20.09 0.0M
2023-10-24 20.09 20.09 20.09 20.09 0.0M
2023-10-23 20.29 20.29 20.29 20.29 0.0M
2023-10-19 21.28 21.28 21.28 21.28 0.0M
2023-10-18 21.67 21.67 21.67 21.67 0.0M
2023-10-17 21.87 21.87 21.67 21.67 0.0M
2023-10-16 21.47 21.47 21.47 21.47 0.0M
2023-10-13 21.87 21.87 21.28 21.28 0.0M
2023-10-12 21.67 22.26 21.67 22.26 0.0M
2023-10-11 21.67 21.67 21.67 21.67 0.0M
2023-10-10 21.87 21.87 21.67 21.67 0.0M
2023-10-06 21.28 21.28 21.28 21.28 0.0M
2023-10-05 20.88 20.88 20.88 20.88 0.0M
2023-10-03 20.88 20.88 20.88 20.88 0.0M
2023-10-02 21.08 21.28 21.08 21.08 0.0M
2023-09-25 20.88 20.88 20.88 20.88 0.0M
2023-09-21 20.49 20.49 20.49 20.49 0.0M
2023-09-20 20.88 20.88 20.88 20.88 0.0M
2023-09-19 20.88 20.88 20.88 20.88 0.0M
2023-09-18 20.68 20.88 20.68 20.88 0.0M
2023-09-15 21.47 21.47 20.49 20.49 0.0M
2023-09-14 21.28 21.28 21.28 21.28 0.0M
2023-09-13 21.08 21.08 21.08 21.08 0.0M
2023-09-12 20.29 20.29 20.29 20.29 0.0M
2023-09-11 20.68 20.68 20.68 20.68 0.0M
2023-09-08 21.28 21.28 20.68 20.68 0.0M
2023-09-07 22.06 22.06 21.28 21.28 0.0M
2023-09-05 25.22 26.00 25.02 26.00 0.0M
2023-09-04 25.61 25.61 25.41 25.41 0.0M
2023-08-29 24.82 25.22 24.82 25.22 0.0M
2023-08-28 24.23 24.23 24.23 24.23 0.0M
2023-08-25 24.03 24.03 24.03 24.03 0.0M
2023-08-23 24.03 24.03 24.03 24.03 0.0M
2023-08-16 23.05 23.05 23.05 23.05 0.0M
2023-08-15 23.84 23.84 23.84 23.84 0.0M
2023-08-14 23.44 23.44 23.44 23.44 0.0M
2023-08-11 23.64 23.64 23.64 23.64 0.0M
2023-08-09 24.23 24.23 24.23 24.23 0.0M
2023-08-07 25.61 25.61 25.61 25.61 0.0M
2023-08-03 25.41 25.41 25.41 25.41 0.0M
2023-08-02 26.20 26.20 26.20 26.20 0.0M
2023-08-01 26.00 26.00 26.00 26.00 0.0M
2023-07-31 26.59 26.59 26.59 26.59 0.0M
2023-07-27 25.81 26.00 25.81 26.00 0.0M
2023-07-21 25.22 25.22 25.22 25.22 0.0M
2023-07-19 26.00 26.00 26.00 26.00 0.0M
2023-07-17 25.81 26.20 25.81 26.20 0.0M
2023-07-12 24.82 25.02 24.62 25.02 0.0M
2023-07-10 25.22 25.22 25.22 25.22 0.0M
2023-07-07 25.02 25.02 25.02 25.02 0.0M
2023-07-06 25.61 25.81 25.61 25.61 0.0M
2023-07-05 26.40 26.40 26.40 26.40 0.0M
2023-07-04 26.59 26.59 26.59 26.59 0.0M
2023-07-03 27.19 27.19 26.59 26.79 0.0M
2023-06-30 27.19 27.19 27.19 27.19 0.0M
2023-06-29 26.79 26.79 26.79 26.79 0.0M
2023-06-28 26.00 26.59 25.81 26.59 0.0M
2023-06-27 26.00 26.40 25.61 26.40 0.0M
2023-06-26 23.25 24.43 23.25 24.43 0.0M
2023-06-20 23.64 23.64 23.64 23.64 0.0M
2023-06-19 23.64 23.64 23.64 23.64 0.0M
2023-06-16 23.44 23.44 23.44 23.44 0.0M
2023-06-15 23.64 23.84 23.25 23.25 0.0M
2023-06-14 24.62 24.62 24.62 24.62 0.0M
2023-06-13 24.82 25.02 24.82 24.82 0.0M
2023-06-09 23.64 23.84 23.64 23.84 0.0M
2023-06-07 24.82 24.82 24.82 24.82 0.0M
2023-06-06 23.64 23.64 23.64 23.64 0.0M
2023-06-05 23.64 23.64 23.64 23.64 0.0M
2023-06-02 23.25 23.25 23.25 23.25 0.0M
2023-06-01 23.25 23.25 23.25 23.25 0.0M
2023-05-31 22.85 22.85 22.85 22.85 0.0M
2023-05-30 23.64 23.64 23.64 23.64 0.0M
2023-05-29 23.44 23.44 23.44 23.44 0.0M
2023-05-23 21.08 21.08 21.08 21.08 0.0M
2023-05-17 19.90 19.90 19.90 19.90 0.0M
2023-05-11 19.31 19.31 19.31 19.31 0.0M
2023-05-08 19.21 19.21 19.21 19.21 0.0M
2023-05-05 19.11 19.11 19.11 19.11 0.0M
2023-05-04 18.42 18.42 18.42 18.42 0.0M
2023-05-03 19.01 19.01 18.81 18.81 0.0M
2023-05-02 18.81 18.81 18.81 18.81 0.0M
2023-04-28 19.90 19.90 19.90 19.90 0.0M
2023-04-27 19.31 19.31 19.31 19.31 0.0M
2023-04-26 19.70 19.70 19.70 19.70 0.0M
2023-04-25 20.09 20.09 19.70 19.70 0.0M
2023-04-17 21.87 21.87 21.87 21.87 0.0M
2023-04-14 21.28 21.28 21.28 21.28 0.0M
2023-04-12 21.28 21.28 21.28 21.28 0.0M
2023-04-06 21.87 21.87 21.87 21.87 0.0M
2023-04-05 21.67 21.67 21.47 21.67 0.0M
2023-04-04 22.26 22.26 22.26 22.26 0.0M
2023-04-03 23.05 23.05 23.05 23.05 0.0M
2023-03-30 23.79 23.79 23.20 23.20 0.0M
2023-03-29 23.01 23.05 23.01 23.05 0.0M
2023-03-24 23.30 23.30 23.30 23.30 0.0M
2023-03-23 23.45 23.45 23.45 23.45 0.0M
2023-03-22 22.94 23.16 22.94 23.16 0.0M
2023-03-20 22.88 22.88 22.88 22.88 0.0M
2023-03-17 22.97 22.97 22.97 22.97 0.0M
2023-03-15 23.26 23.26 22.44 22.52 0.0M
2023-03-13 23.46 23.46 23.46 23.46 0.0M
2023-03-06 24.72 24.72 24.72 24.72 0.0M
2023-03-02 23.84 24.23 23.84 24.23 0.0M
2023-03-01 24.19 24.19 23.45 23.45 0.0M
2023-02-23 23.53 23.56 23.53 23.56 0.0M
2023-02-22 23.30 23.77 22.79 23.77 0.0M
2023-02-21 23.47 23.47 23.05 23.05 0.0M
2023-02-17 24.58 24.64 24.58 24.64 0.0M
2023-02-16 25.31 25.31 25.23 25.23 0.0M
2023-02-15 25.35 25.35 25.35 25.35 0.0M
2023-02-14 23.72 24.58 23.72 24.58 0.0M
2023-02-13 25.18 25.18 25.00 25.04 0.0M
2023-02-10 26.62 26.62 25.07 25.07 0.0M
2023-02-09 27.60 27.93 27.60 27.74 0.0M
2023-02-08 28.01 28.01 27.62 27.63 0.0M
2023-02-07 27.31 27.82 27.31 27.82 0.0M
2023-02-06 27.58 27.58 27.58 27.58 0.0M
2023-02-03 27.73 27.73 27.73 27.73 0.0M
2023-02-01 26.76 26.76 26.38 26.38 0.0M
2023-01-31 26.62 26.62 26.62 26.62 0.0M
2023-01-30 26.91 26.91 26.91 26.91 0.0M
2023-01-27 27.12 27.12 27.12 27.12 0.0M
2023-01-25 26.80 26.80 26.58 26.58 0.0M
2023-01-23 26.89 27.23 26.89 27.23 0.0M
2023-01-18 28.21 28.21 27.40 27.40 0.0M
2023-01-17 28.07 28.07 28.07 28.07 0.0M
2023-01-13 28.17 28.46 28.04 28.38 0.0M
2023-01-11 27.09 27.09 27.09 27.09 0.0M
2023-01-10 27.57 27.57 27.08 27.08 0.0M
2023-01-09 27.21 27.21 26.85 26.85 0.0M
2023-01-06 24.47 25.40 24.21 25.40 0.0M
2023-01-05 24.22 24.22 24.22 24.22 0.0M
2023-01-03 23.78 23.78 23.78 23.78 0.0M