拜玛林制药

BMRN
🏛️ 德国 →
46.26
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
2022-12-30 95.26 95.26 95.26 95.26 0.0M
2022-12-29 96.39 96.39 96.39 96.39 0.0M
2022-12-28 96.29 96.29 96.29 96.29 0.0M
2022-12-27 98.25 98.25 98.25 98.25 0.0M
2022-12-23 98.55 98.55 98.55 98.55 0.0M
2022-12-22 98.33 99.15 98.33 99.15 0.0M
2022-12-21 100.42 100.42 100.42 100.42 0.0M
2022-12-20 99.91 99.91 99.91 99.91 0.0M
2022-12-19 102.34 103.32 100.76 100.76 0.0M
2022-12-16 101.72 101.72 101.72 101.72 0.0M
2022-12-15 101.02 101.50 99.99 101.50 0.0M
2022-12-14 101.28 102.06 101.26 101.80 0.0M
2022-12-13 100.66 100.66 100.48 100.48 0.0M
2022-12-12 97.36 99.92 97.36 99.92 0.0M
2022-12-09 99.11 99.11 99.11 99.11 0.0M
2022-12-08 98.54 98.73 98.54 98.73 0.0M
2022-12-07 97.61 98.11 97.61 98.11 0.0M
2022-12-06 98.42 98.42 98.29 98.29 0.0M
2022-12-05 98.69 98.91 98.69 98.91 0.0M
2022-12-02 96.68 101.00 96.68 100.82 0.0M
2022-12-01 97.02 97.27 96.10 97.27 0.0M
2022-11-30 97.00 97.38 96.88 97.38 0.0M
2022-11-29 94.80 94.80 94.80 94.80 0.0M
2022-11-25 93.92 93.92 93.92 93.92 0.0M
2022-11-24 93.90 94.67 93.90 94.67 0.0M
2022-11-23 88.05 95.06 88.05 94.51 0.0M
2022-11-22 86.24 86.24 86.24 86.24 0.0M
2022-11-21 86.40 86.70 86.40 86.70 0.0M
2022-11-18 84.11 85.42 84.02 85.42 0.0M
2022-11-17 81.80 81.80 81.80 81.80 0.0M
2022-11-16 82.96 82.96 82.89 82.89 0.0M
2022-11-15 82.06 82.89 82.06 82.46 0.0M
2022-11-14 81.74 86.00 81.74 82.36 0.0M
2022-11-11 78.34 78.34 78.34 78.34 0.0M
2022-11-10 80.98 82.92 80.98 82.92 0.0M
2022-11-09 80.59 80.59 80.59 80.59 0.0M
2022-11-08 81.16 81.16 81.16 81.16 0.0M
2022-11-07 82.71 82.71 81.62 81.62 0.0M
2022-11-03 85.95 85.95 85.31 85.31 0.0M
2022-11-02 88.09 88.09 85.44 85.44 0.0M
2022-11-01 88.28 88.28 88.28 88.28 0.0M
2022-10-31 87.80 87.80 87.80 87.80 0.0M
2022-10-28 86.10 86.95 85.53 86.95 0.0M
2022-10-27 91.51 91.76 84.87 85.57 0.0M
2022-10-24 91.24 91.24 91.20 91.20 0.0M
2022-10-21 90.23 90.23 90.23 90.23 0.0M
2022-10-20 90.60 90.60 90.60 90.60 0.0M
2022-10-18 90.28 90.28 90.28 90.28 0.0M
2022-10-17 90.59 90.73 90.59 90.73 0.0M
2022-10-14 90.41 90.41 90.41 90.41 0.0M
2022-10-12 91.05 92.13 91.05 91.54 0.0M
2022-10-11 88.69 88.69 88.69 88.69 0.0M
2022-10-10 90.40 90.40 90.40 90.40 0.0M
2022-10-07 92.25 92.25 92.25 92.25 0.0M
2022-10-06 90.29 90.29 90.29 90.29 0.0M
2022-10-05 89.57 89.57 89.37 89.37 0.0M
2022-10-04 86.55 86.55 86.55 86.55 0.0M
2022-10-03 86.43 86.87 86.39 86.87 0.0M
2022-09-30 86.82 88.50 86.82 88.50 0.0M
2022-09-29 87.80 87.80 86.86 86.86 0.0M
2022-09-28 86.17 88.25 86.17 88.25 0.0M
2022-09-27 86.03 86.03 86.03 86.03 0.0M
2022-09-23 86.37 86.54 86.37 86.54 0.0M
2022-09-22 85.54 85.54 85.54 85.54 0.0M
2022-09-21 87.49 87.49 87.49 87.49 0.0M
2022-09-19 87.37 87.46 87.37 87.46 0.0M
2022-09-16 87.23 87.23 87.23 87.23 0.0M
2022-09-15 87.43 87.43 86.42 86.66 0.0M
2022-09-14 86.07 86.07 86.07 86.07 0.0M
2022-09-13 88.96 88.96 87.12 87.46 0.0M
2022-09-12 92.28 92.28 88.69 89.34 0.0M
2022-09-09 92.56 92.56 92.56 92.56 0.0M
2022-09-08 90.98 91.40 90.98 91.40 0.0M
2022-09-07 89.62 89.62 89.48 89.48 0.0M
2022-09-06 89.40 90.01 89.40 90.01 0.0M
2022-09-01 88.08 88.08 88.08 88.08 0.0M
2022-08-31 89.09 89.09 89.09 89.09 0.0M
2022-08-29 90.98 90.98 90.98 90.98 0.0M
2022-08-26 92.99 92.99 91.27 91.27 0.0M
2022-08-25 94.21 94.21 94.21 94.21 0.0M
2022-08-24 92.90 93.77 92.90 93.77 0.0M
2022-08-23 93.20 93.20 93.20 93.20 0.0M
2022-08-19 91.79 91.79 91.79 91.79 0.0M
2022-08-18 92.92 92.92 92.92 92.92 0.0M
2022-08-17 92.76 93.53 92.76 93.53 0.0M
2022-08-16 94.03 94.03 93.93 93.93 0.0M
2022-08-15 92.66 92.69 92.52 92.69 0.0M
2022-08-12 92.55 92.55 91.96 91.96 0.0M
2022-08-11 92.62 92.62 92.62 92.62 0.0M
2022-08-10 93.71 93.71 93.51 93.51 0.0M
2022-08-08 94.79 95.65 93.40 93.40 0.0M
2022-08-05 90.99 92.08 90.91 90.91 0.0M
2022-08-04 85.88 92.17 85.88 91.12 0.0M
2022-08-03 85.20 85.20 85.20 85.20 0.0M
2022-08-02 83.81 84.81 83.81 84.81 0.0M
2022-08-01 84.11 84.11 84.11 84.11 0.0M
2022-07-29 85.98 85.98 85.98 85.98 0.0M
2022-07-28 85.24 85.24 85.24 85.24 0.0M
2022-07-27 85.35 85.35 85.35 85.35 0.0M
2022-07-26 85.31 85.31 84.58 84.58 0.0M
2022-07-22 83.68 83.68 83.36 83.36 0.0M
2022-07-21 82.72 83.75 82.72 83.75 0.0M
2022-07-20 83.08 83.08 83.08 83.08 0.0M
2022-07-19 84.20 84.20 84.20 84.20 0.0M
2022-07-18 85.23 85.23 85.23 85.23 0.0M
2022-07-15 86.85 89.00 86.70 86.70 0.0M
2022-07-14 87.43 87.43 86.75 86.75 0.0M
2022-07-13 89.00 89.00 88.03 88.03 0.0M
2022-07-12 87.36 87.36 87.36 87.36 0.0M
2022-07-11 86.21 87.80 86.21 87.80 0.0M
2022-07-08 87.57 87.57 87.57 87.57 0.0M
2022-07-07 85.26 86.64 84.90 86.64 0.0M
2022-07-06 84.01 85.47 84.01 85.47 0.0M
2022-07-05 81.27 83.84 80.85 83.26 0.0M
2022-07-04 81.12 81.12 80.96 80.96 0.0M
2022-07-01 78.88 80.36 78.88 80.36 0.0M
2022-06-30 79.07 79.29 79.07 79.29 0.0M
2022-06-29 80.17 80.17 80.17 80.17 0.0M
2022-06-28 80.90 80.90 78.58 78.58 0.0M
2022-06-27 82.06 82.06 80.40 80.40 0.0M
2022-06-24 80.75 82.26 80.75 82.26 0.0M
2022-06-23 77.19 80.00 77.19 80.00 0.0M
2022-06-22 75.00 75.00 74.88 74.88 0.0M
2022-06-21 72.95 74.00 72.95 74.00 0.0M
2022-06-17 68.87 71.09 68.75 71.09 0.0M
2022-06-16 69.02 69.02 68.68 68.68 0.0M
2022-06-15 68.69 68.69 68.69 68.69 0.0M
2022-06-14 69.04 69.28 67.90 67.90 0.0M
2022-06-13 69.13 69.13 69.13 69.13 0.0M
2022-06-10 72.23 72.23 72.00 72.00 0.0M
2022-06-07 70.01 70.01 70.01 70.01 0.0M
2022-06-03 70.56 72.52 70.56 72.52 0.0M
2022-06-02 69.59 69.81 69.59 69.81 0.0M
2022-06-01 70.62 70.62 70.20 70.20 0.0M
2022-05-31 72.27 72.32 72.27 72.32 0.0M
2022-05-30 76.63 77.10 76.63 77.10 0.0M
2022-05-27 73.50 73.50 73.50 73.50 0.0M
2022-05-26 73.34 74.14 73.34 74.14 0.0M
2022-05-24 73.16 73.16 73.16 73.16 0.0M
2022-05-23 76.57 76.57 76.57 76.57 0.0M
2022-05-20 74.76 74.76 74.76 74.76 0.0M
2022-05-19 73.55 73.79 73.55 73.79 0.0M
2022-05-17 74.67 74.67 74.38 74.38 0.0M
2022-05-16 74.39 74.39 73.93 73.93 0.0M
2022-05-13 74.34 75.77 74.34 75.77 0.0M
2022-05-12 71.62 72.61 71.29 72.61 0.0M
2022-05-11 72.01 72.01 72.01 72.01 0.0M
2022-05-10 74.00 74.00 74.00 74.00 0.0M
2022-05-09 74.07 74.07 71.12 71.12 0.0M
2022-05-05 79.18 79.18 79.18 79.18 0.0M
2022-05-03 78.98 79.59 78.98 79.59 0.0M
2022-05-02 78.00 78.00 77.95 77.95 0.0M
2022-04-29 77.69 79.27 77.61 77.61 0.0M
2022-04-28 78.84 79.07 77.37 77.37 0.0M
2022-04-26 74.66 74.66 74.66 74.66 0.0M
2022-04-25 76.00 76.81 75.81 75.81 0.0M
2022-04-20 73.59 74.55 73.59 74.55 0.0M
2022-04-19 75.25 75.25 75.25 75.25 0.0M
2022-04-13 76.62 76.62 76.43 76.43 0.0M
2022-04-12 76.23 76.23 76.23 76.23 0.0M
2022-04-11 78.09 78.09 78.09 78.09 0.0M
2022-04-08 76.67 79.40 76.67 79.17 0.0M
2022-04-07 73.47 74.50 73.47 74.50 0.0M
2022-04-06 72.67 72.67 72.67 72.67 0.0M
2022-04-05 72.81 73.67 72.81 73.56 0.0M
2022-04-04 73.00 73.00 73.00 73.00 0.0M
2022-04-01 70.19 70.19 70.00 70.00 0.0M
2022-03-31 69.78 69.78 69.78 69.78 0.0M
2022-03-30 71.66 71.66 71.20 71.20 0.0M
2022-03-29 70.94 71.32 70.94 71.32 0.0M
2022-03-23 73.60 73.60 73.60 73.60 0.0M
2022-03-22 74.00 74.48 74.00 74.48 0.0M
2022-03-21 73.70 73.70 73.70 73.70 0.0M
2022-03-17 72.70 72.82 72.70 72.82 0.0M
2022-03-15 68.74 71.16 68.74 71.16 0.0M
2022-03-11 71.24 71.30 70.08 70.08 0.0M
2022-03-09 70.92 72.20 70.92 70.96 0.0M
2022-03-08 70.40 70.40 70.40 70.40 0.0M
2022-03-07 68.66 68.66 68.66 68.66 0.0M
2022-03-04 69.32 69.32 68.74 68.74 0.0M
2022-03-03 70.14 70.14 68.58 68.58 0.0M
2022-03-02 70.40 70.40 70.40 70.40 0.0M
2022-03-01 69.82 70.64 69.82 70.06 0.0M
2022-02-28 68.66 68.66 68.66 68.66 0.0M
2022-02-25 68.94 68.94 68.94 68.94 0.0M
2022-02-24 70.68 70.68 67.70 69.90 0.0M
2022-02-23 75.64 75.64 75.64 75.64 0.0M
2022-02-22 72.80 75.28 72.80 75.08 0.0M
2022-02-21 74.40 74.40 73.60 73.60 0.0M
2022-02-18 78.00 78.00 75.82 75.82 0.0M
2022-02-17 80.82 80.84 79.46 79.46 0.0M
2022-02-16 80.84 80.84 79.66 80.04 0.0M
2022-02-15 80.74 80.86 80.16 80.86 0.0M
2022-02-14 79.42 80.00 79.42 80.00 0.0M
2022-02-11 80.22 81.70 80.22 80.92 0.0M
2022-02-10 81.20 81.50 80.68 81.50 0.0M
2022-02-09 76.92 80.38 76.92 80.38 0.0M
2022-02-08 77.62 77.72 77.16 77.16 0.0M
2022-02-07 77.34 78.96 77.34 78.92 0.0M
2022-02-04 77.20 77.20 77.20 77.20 0.0M
2022-02-03 76.88 76.94 76.54 76.54 0.0M
2022-02-02 80.22 80.22 79.58 79.58 0.0M
2022-02-01 79.24 79.28 78.40 79.28 0.0M
2022-01-31 77.10 77.10 77.10 77.10 0.0M
2022-01-28 76.00 76.00 75.74 75.74 0.0M
2022-01-27 75.90 75.90 75.02 75.36 0.0M
2022-01-26 77.00 77.00 75.16 75.16 0.0M
2022-01-25 74.78 75.02 74.64 75.02 0.0M
2022-01-24 74.88 74.88 72.02 72.74 0.0M
2022-01-21 73.64 73.64 73.64 73.64 0.0M
2022-01-20 75.54 75.76 75.54 75.76 0.0M
2022-01-18 78.44 78.86 78.44 78.82 0.0M
2022-01-17 79.02 79.02 78.98 78.98 0.0M
2022-01-14 76.28 77.20 76.28 77.20 0.0M
2022-01-13 77.70 77.70 76.54 76.54 0.0M
2022-01-12 78.20 79.48 77.32 77.32 0.0M
2022-01-11 74.64 77.80 74.64 77.80 0.0M
2022-01-10 75.22 77.66 72.78 74.76 0.0M
2022-01-07 75.76 75.76 75.00 75.00 0.0M
2022-01-06 74.20 74.20 74.20 74.20 0.0M
2022-01-04 79.28 79.28 76.86 76.86 0.0M
2022-01-03 78.08 78.14 77.60 78.06 0.0M