AMC网络公司

AMCX
🏛️ 德国 →
7.11
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
2023-12-28 16.60 17.10 16.60 17.10 0.0M
2023-12-27 16.70 16.70 16.70 16.70 0.0M
2023-12-22 16.90 16.90 16.60 16.60 0.0M
2023-12-21 17.40 17.40 17.40 17.40 0.0M
2023-12-20 18.30 18.30 18.30 18.30 0.0M
2023-12-18 18.60 18.60 17.90 17.90 0.0M
2023-12-15 17.80 19.10 17.80 19.10 0.0M
2023-12-14 17.00 17.70 17.00 17.10 0.0M
2023-12-12 16.50 16.50 16.50 16.50 0.0M
2023-12-11 16.60 16.60 16.50 16.50 0.0M
2023-12-08 17.20 17.20 17.20 17.20 0.0M
2023-12-07 16.20 16.20 16.10 16.10 0.0M
2023-12-05 15.70 15.70 14.90 14.90 0.0M
2023-11-30 14.20 14.20 14.20 14.20 0.0M
2023-11-27 13.70 13.70 13.70 13.70 0.0M
2023-11-22 14.30 14.30 14.30 14.30 0.0M
2023-11-21 14.20 14.30 14.20 14.30 0.0M
2023-11-20 14.20 14.20 14.20 14.20 0.0M
2023-11-17 13.60 13.60 13.60 13.60 0.0M
2023-11-16 13.50 13.50 13.50 13.50 0.0M
2023-11-14 13.60 13.60 13.60 13.60 0.0M
2023-11-13 12.70 12.70 12.70 12.70 0.0M
2023-11-09 12.50 12.50 12.50 12.50 0.0M
2023-11-08 12.80 12.80 12.70 12.70 0.0M
2023-11-06 13.50 13.50 13.50 13.50 0.0M
2023-11-03 12.40 14.30 12.40 14.10 0.0M
2023-11-02 11.60 12.10 11.60 12.10 0.0M
2023-11-01 11.30 11.30 11.30 11.30 0.0M
2023-10-26 10.70 10.70 10.70 10.70 0.0M
2023-10-25 11.10 11.10 10.90 10.90 0.0M
2023-10-24 11.40 11.40 11.40 11.40 0.0M
2023-10-17 12.40 12.40 12.40 12.40 0.0M
2023-10-12 11.20 11.20 11.20 11.20 0.0M
2023-10-11 11.60 11.60 11.60 11.60 0.0M
2023-10-10 11.90 11.90 11.90 11.90 0.0M
2023-10-09 11.30 11.30 11.30 11.30 0.0M
2023-10-05 10.90 10.90 10.70 10.70 0.0M
2023-10-04 10.70 10.70 10.70 10.70 0.0M
2023-09-22 11.70 11.70 11.40 11.40 0.0M
2023-09-21 11.00 11.00 11.00 11.00 0.0M
2023-09-20 10.90 10.90 10.90 10.90 0.0M
2023-09-19 11.00 11.00 11.00 11.00 0.0M
2023-09-18 10.80 10.80 10.80 10.80 0.0M
2023-09-15 10.80 11.20 10.80 11.20 0.0M
2023-09-14 10.30 10.80 10.10 10.80 0.0M
2023-09-11 9.85 10.50 9.85 10.50 0.0M
2023-09-08 9.35 9.35 9.35 9.35 0.0M
2023-09-07 10.10 10.10 9.55 9.55 0.0M
2023-09-06 10.50 10.50 10.20 10.20 0.0M
2023-09-04 10.60 10.60 10.60 10.60 0.0M
2023-09-01 10.50 10.50 10.50 10.50 0.0M
2023-08-31 11.10 11.10 10.80 10.80 0.0M
2023-08-30 10.70 11.10 10.70 11.10 0.0M
2023-08-29 10.50 10.70 10.50 10.70 0.0M
2023-08-28 10.20 10.40 10.20 10.40 0.0M
2023-08-25 10.70 10.90 10.70 10.90 0.0M
2023-08-22 10.30 10.30 10.30 10.30 0.0M
2023-08-18 10.70 10.70 10.70 10.70 0.0M
2023-08-16 10.80 10.80 10.80 10.80 0.0M
2023-08-11 11.50 11.50 11.50 11.50 0.0M
2023-08-10 11.70 11.70 11.70 11.70 0.0M
2023-08-08 12.30 12.50 12.30 12.50 0.0M
2023-08-07 12.60 12.60 12.60 12.60 0.0M
2023-08-04 13.50 13.50 13.00 13.00 0.0M
2023-08-01 11.40 11.40 11.40 11.40 0.0M
2023-07-31 11.90 11.90 11.90 11.90 0.0M
2023-07-28 12.00 12.00 11.90 11.90 0.0M
2023-07-24 11.90 12.30 11.90 12.30 0.0M
2023-07-20 12.40 12.40 12.40 12.40 0.0M
2023-07-19 12.50 12.50 12.50 12.50 0.0M
2023-07-18 11.90 12.10 11.90 12.00 0.0M
2023-07-14 11.50 11.50 11.40 11.40 0.0M
2023-07-13 11.50 11.70 11.50 11.70 0.0M
2023-07-12 12.00 12.00 12.00 12.00 0.0M
2023-07-11 11.90 11.90 11.90 11.90 0.0M
2023-07-10 11.60 11.70 11.60 11.70 0.0M
2023-07-06 10.90 10.90 10.90 10.90 0.0M
2023-07-05 11.00 11.20 11.00 11.20 0.0M
2023-06-26 9.80 9.80 9.80 9.80 0.0M
2023-06-23 9.60 9.60 9.60 9.60 0.0M
2023-06-21 9.70 9.70 9.70 9.70 0.0M
2023-06-20 10.00 10.00 9.90 9.90 0.0M
2023-06-14 11.10 11.10 11.10 11.10 0.0M
2023-06-13 11.40 11.40 11.40 11.40 0.0M
2023-06-07 10.90 11.50 10.90 11.50 0.0M
2023-06-06 10.20 10.80 10.20 10.80 0.0M
2023-06-05 10.50 10.60 10.50 10.60 0.0M
2023-06-02 10.90 10.90 10.90 10.90 0.0M
2023-06-01 10.70 10.80 10.70 10.80 0.0M
2023-05-31 11.10 11.10 10.90 10.90 0.0M
2023-05-30 11.50 11.50 11.50 11.50 0.0M
2023-05-26 11.20 11.20 11.10 11.10 0.0M
2023-05-25 12.10 12.10 11.10 11.10 0.0M
2023-05-24 11.60 11.60 11.60 11.60 0.0M
2023-05-23 12.60 12.60 12.50 12.50 0.0M
2023-05-22 12.40 12.40 12.40 12.40 0.0M
2023-05-19 12.90 12.90 12.70 12.70 0.0M
2023-05-17 13.00 13.00 13.00 13.00 0.0M
2023-05-16 12.80 12.80 12.70 12.70 0.0M
2023-05-12 13.30 13.30 13.30 13.30 0.0M
2023-05-11 13.50 13.60 13.10 13.10 0.0M
2023-05-10 14.80 14.80 14.80 14.80 0.0M
2023-05-09 15.30 16.10 14.80 14.80 0.0M
2023-05-05 13.90 13.90 13.90 13.90 0.0M
2023-05-04 13.40 13.40 13.40 13.40 0.0M
2023-05-02 15.50 15.50 15.50 15.50 0.0M
2023-04-25 16.60 16.60 16.60 16.60 0.0M
2023-04-19 16.60 16.60 16.60 16.60 0.0M
2023-04-11 16.80 17.00 16.80 17.00 0.0M
2023-04-04 15.40 15.40 15.40 15.40 0.0M
2023-04-03 16.00 16.00 15.80 15.80 0.0M
2023-03-31 15.72 15.72 15.72 15.72 0.0M
2023-03-30 15.91 15.91 15.91 15.91 0.0M
2023-03-29 15.32 15.32 15.32 15.32 0.0M
2023-03-28 15.33 15.40 15.33 15.40 0.0M
2023-03-27 14.53 14.53 14.53 14.53 0.0M
2023-03-22 15.53 15.53 15.53 15.53 0.0M
2023-03-20 15.14 15.22 15.14 15.22 0.0M
2023-03-17 15.41 15.41 14.89 14.89 0.0M
2023-03-15 15.30 15.33 15.30 15.33 0.0M
2023-03-14 16.13 16.13 15.40 15.40 0.0M
2023-03-13 16.37 16.37 15.64 15.64 0.0M
2023-03-10 18.18 18.18 17.35 17.35 0.0M
2023-03-09 19.34 19.34 18.60 18.60 0.0M
2023-03-07 20.23 20.31 19.89 20.31 0.0M
2023-03-03 21.62 21.62 21.62 21.62 0.0M
2023-03-02 21.00 21.00 21.00 21.00 0.0M
2023-03-01 21.54 21.72 21.54 21.72 0.0M
2023-02-28 21.76 21.76 21.16 21.16 0.0M
2023-02-27 22.84 22.84 22.84 22.84 0.0M
2023-02-24 22.56 22.56 22.56 22.56 0.0M
2023-02-23 22.41 22.89 22.41 22.89 0.0M
2023-02-22 22.21 22.59 21.55 22.49 0.0M
2023-02-21 25.12 25.12 23.22 23.22 0.0M
2023-02-20 25.38 25.39 25.33 25.33 0.0M
2023-02-17 22.15 25.48 22.15 25.48 0.0M
2023-02-16 18.65 18.65 18.65 18.65 0.0M
2023-02-13 16.60 16.60 16.60 16.60 0.0M
2023-02-10 16.35 16.65 16.35 16.65 0.0M
2023-02-09 16.93 16.93 16.60 16.60 0.0M
2023-02-07 17.36 17.36 17.36 17.36 0.0M
2023-02-02 18.20 18.20 18.20 18.20 0.0M
2023-02-01 16.81 17.10 16.81 17.10 0.0M
2023-01-31 16.54 16.62 16.54 16.62 0.0M
2023-01-30 16.82 16.82 16.20 16.20 0.0M
2023-01-25 16.10 16.10 16.10 16.10 0.0M
2023-01-24 16.09 16.09 16.09 16.09 0.0M
2023-01-23 15.85 16.34 15.85 16.34 0.0M
2023-01-20 15.80 15.80 15.80 15.80 0.0M
2023-01-19 15.89 15.89 15.55 15.55 0.0M
2023-01-18 16.17 16.17 16.17 16.17 0.0M
2023-01-13 16.22 16.23 16.22 16.23 0.0M
2023-01-12 16.58 16.58 16.58 16.58 0.0M
2023-01-11 16.54 16.54 16.54 16.54 0.0M
2023-01-09 16.01 16.01 16.01 16.01 0.0M
2023-01-05 15.88 15.88 15.76 15.76 0.0M
2023-01-04 15.53 15.53 15.53 15.53 0.0M