威瑞信公司

VRSN
🏛️ 德国 →
243.90
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
2021-12-30 225.00 225.00 224.40 224.40 0.0M
2021-12-29 223.80 226.30 223.20 226.30 0.0M
2021-12-28 223.60 224.20 222.80 223.30 0.0M
2021-12-27 221.10 222.90 221.10 222.90 0.0M
2021-12-23 217.50 220.90 216.80 220.90 0.0M
2021-12-22 216.70 216.70 216.70 216.70 0.0M
2021-12-21 213.70 213.70 213.70 213.70 0.0M
2021-12-20 212.10 216.30 212.10 213.60 0.0M
2021-12-17 210.10 216.50 210.10 216.50 0.0M
2021-12-16 214.20 215.60 213.50 213.50 0.0M
2021-12-15 211.90 212.80 210.70 212.50 0.0M
2021-12-14 213.90 213.90 212.70 212.70 0.0M
2021-12-13 216.40 218.80 206.10 214.70 0.0M
2021-12-10 214.60 216.70 214.60 216.70 0.0M
2021-12-09 214.90 214.90 214.80 214.80 0.0M
2021-12-08 216.60 216.90 212.80 212.80 0.0M
2021-12-07 215.60 217.00 214.90 215.90 0.0M
2021-12-06 210.90 213.10 210.90 211.10 0.0M
2021-12-03 211.90 211.90 211.90 211.90 0.0M
2021-12-02 211.20 211.20 209.70 209.70 0.0M
2021-12-01 215.10 215.10 209.00 212.00 0.0M
2021-11-30 213.70 214.50 211.70 211.70 0.0M
2021-11-29 214.20 217.00 209.40 217.00 0.0M
2021-11-26 215.70 216.00 211.40 211.40 0.0M
2021-11-25 218.30 220.50 218.30 220.50 0.0M
2021-11-24 215.90 215.90 214.60 214.60 0.0M
2021-11-23 213.00 215.30 213.00 214.00 0.0M
2021-11-22 217.50 220.00 217.50 217.70 0.0M
2021-11-19 215.00 217.70 214.80 217.70 0.0M
2021-11-18 211.10 211.10 209.90 209.90 0.0M
2021-11-17 211.30 213.20 211.30 213.20 0.0M
2021-11-16 209.50 211.30 209.40 211.30 0.0M
2021-11-15 207.60 209.10 205.80 208.10 0.0M
2021-11-12 204.20 207.90 204.00 206.30 0.0M
2021-11-11 201.80 203.80 201.80 203.20 0.0M
2021-11-10 200.30 200.30 197.00 199.50 0.0M
2021-11-09 201.00 202.30 201.00 202.30 0.0M
2021-11-08 201.20 201.20 200.00 200.40 0.0M
2021-11-05 201.40 201.60 200.10 201.60 0.0M
2021-11-04 197.00 200.40 195.20 200.40 0.0M
2021-11-03 195.45 195.45 193.35 193.35 0.0M
2021-11-02 192.90 193.80 192.90 193.80 0.0M
2021-11-01 194.05 194.05 189.55 189.55 0.0M
2021-10-29 179.70 191.95 178.55 191.95 0.0M
2021-10-28 180.55 180.55 180.55 180.55 0.0M
2021-10-27 186.05 186.05 183.00 183.00 0.0M
2021-10-26 190.90 190.90 189.35 189.35 0.0M
2021-10-25 188.05 190.30 187.00 190.30 0.0M
2021-10-22 185.90 186.85 185.90 186.85 0.0M
2021-10-21 183.60 183.60 183.60 183.60 0.0M
2021-10-20 186.25 187.40 186.25 187.30 0.0M
2021-10-19 183.90 183.90 183.90 183.90 0.0M
2021-10-18 183.70 185.10 181.40 185.10 0.0M
2021-10-15 184.80 185.55 184.30 184.50 0.0M
2021-10-13 180.00 180.00 180.00 180.00 0.0M
2021-10-12 177.50 177.50 177.50 177.50 0.0M
2021-10-11 178.55 178.55 175.05 178.35 0.0M
2021-10-08 180.40 180.95 178.75 180.60 0.0M
2021-10-07 180.85 182.50 180.85 182.50 0.0M
2021-10-06 176.55 179.80 175.75 179.80 0.0M
2021-10-04 176.50 176.80 176.00 176.10 0.0M
2021-10-01 175.50 177.20 175.50 176.10 0.0M
2021-09-30 178.00 178.00 178.00 178.00 0.0M
2021-09-29 177.25 178.40 177.25 178.40 0.0M
2021-09-28 179.30 179.30 177.10 177.10 0.0M
2021-09-27 186.60 186.60 182.55 182.55 0.0M
2021-09-24 182.80 182.80 182.80 182.80 0.0M
2021-09-23 185.50 185.60 184.00 185.45 0.0M
2021-09-22 183.70 183.70 182.65 182.90 0.0M
2021-09-21 183.25 183.25 182.60 182.60 0.0M
2021-09-20 186.85 188.90 183.10 183.10 0.0M
2021-09-16 190.80 191.50 189.15 191.50 0.0M
2021-09-15 189.10 190.60 188.20 190.60 0.0M
2021-09-13 188.20 189.40 187.25 187.45 0.0M
2021-09-10 187.10 188.90 187.10 187.75 0.0M
2021-09-09 187.55 188.85 187.55 188.85 0.0M
2021-09-08 186.10 188.40 186.10 188.20 0.0M
2021-09-07 185.00 185.00 185.00 185.00 0.0M
2021-09-06 185.25 185.25 185.25 185.25 0.0M
2021-09-03 186.55 186.55 185.95 186.35 0.0M
2021-09-02 185.20 185.20 185.20 185.20 0.0M
2021-09-01 184.70 185.00 182.65 185.00 0.0M
2021-08-31 181.70 183.55 181.70 183.50 0.0M
2021-08-30 182.85 184.05 182.50 183.05 0.0M
2021-08-27 181.85 181.85 181.85 181.85 0.0M
2021-08-26 181.45 181.45 181.45 181.45 0.0M
2021-08-25 181.30 181.35 179.25 180.45 0.0M
2021-08-24 181.95 181.95 181.95 181.95 0.0M
2021-08-23 183.25 183.25 181.30 182.05 0.0M
2021-08-20 181.30 183.10 181.00 183.10 0.0M
2021-08-19 178.50 181.65 176.75 181.65 0.0M
2021-08-17 177.65 182.00 177.35 181.15 0.0M
2021-08-16 178.35 178.35 176.80 177.40 0.0M
2021-08-13 178.35 180.00 176.75 176.75 0.0M
2021-08-12 178.05 180.00 178.05 178.65 0.0M
2021-08-10 183.60 186.60 181.35 181.35 0.0M
2021-08-09 180.40 182.05 180.40 182.05 0.0M
2021-08-05 179.95 181.90 179.95 181.45 0.0M
2021-08-04 181.40 181.40 179.75 179.75 0.0M
2021-08-03 182.50 182.85 180.55 182.85 0.0M
2021-08-02 184.10 184.10 181.85 181.85 0.0M
2021-07-30 178.30 182.75 178.30 182.75 0.0M
2021-07-29 181.45 183.10 173.00 182.60 0.0M
2021-07-28 186.30 186.30 182.45 183.30 0.0M
2021-07-27 187.65 191.00 184.85 185.75 0.0M
2021-07-26 189.60 190.55 185.70 189.60 0.0M
2021-07-23 195.00 196.60 184.30 189.20 0.0M
2021-07-22 195.00 196.80 193.70 196.80 0.0M
2021-07-21 194.25 194.25 193.80 193.90 0.0M
2021-07-20 195.65 195.65 193.75 194.05 0.0M
2021-07-19 193.95 195.65 193.15 193.15 0.0M
2021-07-16 195.05 196.70 193.20 196.70 0.0M
2021-07-15 194.35 196.20 194.30 194.30 0.0M
2021-07-14 195.20 195.20 195.20 195.20 0.0M
2021-07-13 194.50 194.50 193.80 194.00 0.0M
2021-07-12 197.15 199.30 193.55 193.55 0.0M
2021-07-09 193.20 195.90 193.20 195.90 0.0M
2021-07-08 195.15 197.05 191.25 197.05 0.0M
2021-07-07 196.80 197.40 196.10 197.40 0.0M
2021-07-06 196.55 196.55 194.95 194.95 0.0M
2021-07-05 195.80 197.05 193.65 195.25 0.0M
2021-07-02 195.20 195.60 194.50 195.60 0.0M
2021-07-01 193.15 194.30 192.60 194.30 0.0M
2021-06-30 192.00 193.55 191.95 193.20 0.0M
2021-06-29 192.25 192.45 191.45 192.35 0.0M
2021-06-28 192.10 192.10 190.25 191.95 0.0M
2021-06-25 192.60 193.60 192.15 192.15 0.0M
2021-06-24 189.50 192.65 189.50 192.65 0.0M
2021-06-23 191.65 191.80 188.10 190.10 0.0M
2021-06-22 190.00 190.40 190.00 190.40 0.0M
2021-06-21 188.05 189.20 187.75 188.75 0.0M
2021-06-18 186.55 188.00 186.55 188.00 0.0M
2021-06-17 181.25 187.40 181.15 187.15 0.0M
2021-06-16 181.50 181.50 181.50 181.50 0.0M
2021-06-15 182.45 182.45 180.85 180.85 0.0M
2021-06-14 183.20 183.20 180.00 180.00 0.0M
2021-06-11 180.60 180.60 180.60 180.60 0.0M
2021-06-08 179.00 180.10 177.00 180.10 0.0M
2021-06-07 180.90 180.90 180.90 180.90 0.0M
2021-06-03 177.10 178.10 176.45 178.10 0.0M
2021-06-02 177.50 177.50 177.50 177.50 0.0M
2021-06-01 179.05 180.70 176.75 178.05 0.0M
2021-05-31 180.15 180.15 180.15 180.15 0.0M
2021-05-28 181.65 182.10 181.65 182.00 0.0M
2021-05-27 183.20 184.40 181.70 181.70 0.0M
2021-05-25 184.15 184.60 183.20 183.45 0.0M
2021-05-24 182.45 184.05 182.45 184.05 0.0M
2021-05-21 182.00 182.85 181.20 181.20 0.0M
2021-05-20 177.70 182.55 177.70 182.20 0.0M
2021-05-19 174.95 178.20 174.95 178.20 0.0M
2021-05-18 181.30 181.30 178.70 179.75 0.0M
2021-05-17 182.60 182.60 182.60 182.60 0.0M
2021-05-14 183.95 184.55 181.60 181.60 0.0M
2021-05-13 180.15 182.35 180.15 182.00 0.0M
2021-05-12 181.05 181.05 179.85 180.90 0.0M
2021-05-11 182.45 183.40 180.15 182.10 0.0M
2021-05-10 182.70 184.95 182.05 182.95 0.0M
2021-05-07 185.35 185.35 181.40 182.80 0.0M
2021-05-06 181.70 185.00 180.95 184.60 0.0M
2021-05-05 182.25 182.55 181.70 181.70 0.0M
2021-05-04 182.50 183.90 181.35 182.05 0.0M
2021-05-03 180.55 183.10 180.55 183.10 0.0M
2021-04-30 179.80 181.00 179.70 181.00 0.0M
2021-04-29 180.55 181.50 179.65 181.50 0.0M
2021-04-28 183.80 183.80 181.15 181.30 0.0M
2021-04-27 179.15 181.55 179.15 181.55 0.0M
2021-04-26 175.35 179.45 174.65 179.00 0.0M
2021-04-23 177.25 177.40 177.25 177.40 0.0M
2021-04-22 176.10 177.05 174.50 176.80 0.0M
2021-04-21 174.45 175.45 174.45 174.70 0.0M
2021-04-20 172.90 174.00 171.40 174.00 0.0M
2021-04-19 174.90 174.90 171.35 172.20 0.0M
2021-04-16 172.85 173.00 172.85 173.00 0.0M
2021-04-15 170.10 174.20 170.10 174.20 0.0M
2021-04-13 170.30 171.50 170.30 171.20 0.0M
2021-04-12 173.10 173.10 170.65 170.65 0.0M
2021-04-09 172.75 173.60 171.30 171.30 0.0M
2021-04-08 172.75 172.75 170.70 171.45 0.0M
2021-04-07 174.20 174.20 172.05 172.70 0.0M
2021-04-06 175.40 175.40 171.35 172.15 0.0M
2021-04-01 171.45 171.45 171.05 171.05 0.0M
2021-03-31 169.10 170.00 169.10 170.00 0.0M
2021-03-30 169.78 171.86 167.58 167.58 0.0M
2021-03-29 168.84 169.14 165.98 169.14 0.0M
2021-03-26 164.30 168.90 163.72 168.90 0.0M
2021-03-25 165.14 165.84 162.78 162.78 0.0M
2021-03-24 165.90 167.88 164.30 164.30 0.0M
2021-03-23 163.60 164.00 163.60 164.00 0.0M
2021-03-22 164.24 165.08 161.60 163.16 0.0M
2021-03-19 161.00 161.00 161.00 161.00 0.0M
2021-03-18 157.74 159.68 157.74 158.30 0.0M
2021-03-17 159.56 160.00 157.20 157.20 0.0M
2021-03-16 159.60 161.34 159.50 161.00 0.0M
2021-03-15 158.48 160.20 157.36 160.20 0.0M
2021-03-12 158.40 158.40 154.70 157.72 0.0M
2021-03-11 162.56 162.56 159.80 159.80 0.0M
2021-03-10 160.92 161.40 159.20 159.50 0.0M
2021-03-09 162.24 162.24 160.10 160.10 0.0M
2021-03-08 160.80 163.00 160.16 163.00 0.0M
2021-03-05 158.94 158.94 158.94 158.94 0.0M
2021-03-04 157.20 160.00 157.20 157.98 0.0M
2021-03-03 162.56 162.56 160.00 160.00 0.0M
2021-03-02 159.98 162.38 159.98 162.38 0.0M
2021-03-01 164.36 164.50 161.60 161.60 0.0M
2021-02-26 156.82 160.00 156.82 160.00 0.0M
2021-02-25 159.16 160.54 156.52 156.52 0.0M
2021-02-24 158.02 158.02 157.60 157.60 0.0M
2021-02-23 157.18 158.18 154.22 158.18 0.0M
2021-02-22 162.00 162.00 159.84 159.98 0.0M
2021-02-19 165.36 165.36 162.66 162.66 0.0M
2021-02-18 163.34 166.96 163.34 166.96 0.0M
2021-02-17 165.02 167.42 163.24 167.42 0.0M
2021-02-16 166.76 168.16 163.86 163.86 0.0M
2021-02-15 166.38 168.44 166.38 168.44 0.0M
2021-02-12 175.84 176.50 162.10 166.82 0.0M
2021-02-11 168.52 169.10 166.86 166.96 0.0M
2021-02-10 165.08 167.52 164.94 167.52 0.0M
2021-02-09 166.72 166.72 164.56 165.72 0.0M
2021-02-08 165.16 166.74 163.84 165.72 0.0M
2021-02-05 166.40 167.80 165.26 165.74 0.0M
2021-02-04 167.16 169.02 165.88 166.76 0.0M
2021-02-03 170.32 170.34 166.90 167.50 0.0M
2021-02-02 166.50 169.70 165.60 168.34 0.0M
2021-02-01 161.46 164.60 161.08 163.62 0.0M
2021-01-29 161.00 161.90 159.06 159.72 0.0M
2021-01-28 160.18 163.68 158.42 162.78 0.0M
2021-01-27 161.24 163.20 159.98 159.98 0.0M
2021-01-26 158.14 160.70 156.56 160.70 0.0M
2021-01-25 162.02 165.56 158.00 158.18 0.0M
2021-01-22 161.52 162.42 160.22 160.22 0.0M
2021-01-21 164.98 166.24 161.76 161.76 0.0M
2021-01-20 162.32 165.84 162.32 164.80 0.0M
2021-01-19 163.32 163.32 161.20 162.72 0.0M
2021-01-18 162.38 162.72 160.98 162.38 0.0M
2021-01-15 161.90 162.32 160.24 161.72 0.0M
2021-01-14 163.26 163.26 160.94 161.60 0.0M
2021-01-13 162.50 163.36 162.50 163.36 0.0M
2021-01-12 163.22 165.24 160.82 160.82 0.0M
2021-01-11 166.12 166.32 164.86 164.86 0.0M
2021-01-08 164.40 165.10 163.30 163.38 0.0M
2021-01-07 162.52 163.50 161.08 163.00 0.0M
2021-01-06 164.58 166.68 162.00 162.20 0.0M
2021-01-05 172.94 174.30 167.32 167.32 0.0M
2021-01-04 176.50 178.02 173.40 173.40 0.0M