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
2024-12-30 9.08 9.08 9.08 9.08 0.0M
2024-12-23 9.09 9.09 9.09 9.09 0.0M
2024-12-18 9.22 9.22 9.22 9.22 0.0M
2024-12-17 9.19 9.19 9.19 9.19 0.0M
2024-12-16 9.32 9.32 9.32 9.32 0.0M
2024-12-11 8.87 8.87 8.87 8.87 0.0M
2024-12-09 9.03 9.03 9.03 9.03 0.0M
2024-12-06 8.58 8.58 8.58 8.58 0.0M
2024-12-04 8.86 8.86 8.86 8.86 0.0M
2024-11-29 8.86 8.86 8.86 8.86 0.0M
2024-11-28 9.08 9.08 9.08 9.08 0.0M
2024-11-27 9.04 9.04 9.04 9.04 0.0M
2024-11-21 9.01 9.01 9.01 9.01 0.0M
2024-11-14 9.12 9.12 9.12 9.12 0.0M
2024-11-11 7.98 7.98 7.98 7.98 0.0M
2024-11-06 8.00 8.14 8.00 8.14 0.0M
2024-11-05 7.68 7.68 7.68 7.68 0.0M
2024-11-04 7.64 7.64 7.48 7.57 0.0M
2024-11-01 7.58 7.58 7.58 7.58 0.0M
2024-10-31 7.43 7.43 7.43 7.43 0.0M
2024-10-30 7.67 7.67 7.67 7.67 0.0M
2024-10-24 7.52 7.52 7.52 7.52 0.0M
2024-10-22 7.18 7.18 7.18 7.18 0.0M
2024-10-21 7.54 7.54 7.54 7.54 0.0M
2024-10-18 7.70 7.70 7.70 7.70 0.0M
2024-10-15 7.24 7.24 7.12 7.12 0.0M
2024-10-10 7.19 7.20 7.19 7.20 0.0M
2024-10-07 7.49 7.49 7.49 7.49 0.0M
2024-10-03 7.52 7.52 7.52 7.52 0.0M
2024-10-01 7.91 7.91 7.91 7.91 0.0M
2024-09-27 7.35 7.35 7.35 7.35 0.0M
2024-09-26 7.16 7.16 7.16 7.16 0.0M
2024-09-25 6.56 6.56 6.56 6.56 0.0M
2024-09-24 7.04 7.04 6.55 6.55 0.0M
2024-09-23 7.47 7.47 7.31 7.31 0.0M
2024-09-19 8.15 8.15 8.15 8.15 0.0M
2024-09-18 8.11 8.22 8.11 8.22 0.0M
2024-09-17 7.99 7.99 7.99 7.99 0.0M
2024-09-13 7.50 7.50 7.50 7.50 0.0M
2024-09-12 7.55 7.58 7.55 7.58 0.0M
2024-09-11 6.80 6.80 6.80 6.80 0.0M
2024-09-10 7.10 7.10 7.10 7.10 0.0M
2024-09-09 7.36 7.36 7.36 7.36 0.0M
2024-09-06 8.26 8.26 8.10 8.10 0.0M
2024-09-03 9.12 9.12 9.12 9.12 0.0M
2024-09-02 9.10 9.10 9.10 9.10 0.0M
2024-08-29 9.10 9.10 9.10 9.10 0.0M
2024-08-28 9.07 9.07 9.07 9.07 0.0M
2024-08-21 9.05 9.05 9.05 9.05 0.0M
2024-08-20 9.30 9.30 9.30 9.30 0.0M
2024-08-19 8.90 9.23 8.90 9.23 0.0M
2024-08-16 8.85 8.85 8.85 8.85 0.0M
2024-08-13 9.08 9.08 9.08 9.08 0.0M
2024-08-12 8.70 8.70 8.70 8.70 0.0M
2024-08-01 10.08 10.08 10.08 10.08 0.0M
2024-07-31 10.22 10.23 10.22 10.23 0.0M
2024-07-29 10.12 10.12 10.12 10.12 0.0M
2024-07-26 9.71 9.71 9.71 9.71 0.0M
2024-07-24 9.70 9.70 9.70 9.70 0.0M
2024-07-23 9.75 9.89 9.75 9.79 0.0M
2024-07-22 9.89 9.89 9.46 9.46 0.0M
2024-07-18 9.90 9.90 9.90 9.90 0.0M
2024-07-17 9.52 9.52 9.52 9.52 0.0M
2024-07-12 9.13 9.13 9.13 9.13 0.0M
2024-07-10 8.77 9.15 8.77 9.15 0.0M
2024-07-08 9.01 9.01 9.01 9.01 0.0M
2024-07-04 8.85 8.85 8.85 8.85 0.0M
2024-07-02 8.60 8.75 8.60 8.75 0.0M
2024-07-01 8.86 8.86 8.86 8.86 0.0M
2024-06-28 8.69 9.15 8.69 9.15 0.0M
2024-06-27 8.66 8.66 8.30 8.51 0.0M
2024-06-26 9.02 9.02 8.83 8.83 0.0M
2024-06-25 9.54 9.75 8.94 9.03 0.0M
2024-06-24 10.32 10.32 10.00 10.00 0.0M
2024-06-21 9.59 9.59 9.48 9.48 0.0M
2024-06-20 9.27 9.27 9.27 9.27 0.0M
2024-06-18 9.51 9.53 9.00 9.00 0.0M
2024-06-17 12.54 12.54 10.33 10.49 0.0M
2024-06-13 14.90 14.90 14.90 14.90 0.0M
2024-06-12 15.90 15.90 15.90 15.90 0.0M
2024-06-11 15.80 15.80 15.80 15.80 0.0M
2024-06-04 16.90 16.90 16.76 16.76 0.0M
2024-06-03 16.79 16.79 16.79 16.79 0.0M
2024-05-28 15.54 15.54 15.54 15.54 0.0M
2024-05-27 15.03 15.03 15.03 15.03 0.0M
2024-05-24 15.12 15.28 15.12 15.28 0.0M
2024-05-23 16.47 16.47 15.19 15.19 0.0M
2024-05-22 15.06 15.40 15.06 15.40 0.0M
2024-05-21 14.80 15.42 14.80 15.42 0.0M
2024-05-20 14.42 14.42 14.42 14.42 0.0M
2024-05-17 14.80 14.80 14.34 14.34 0.0M
2024-05-16 13.83 14.80 13.83 14.80 0.0M
2024-05-15 14.77 14.81 13.45 13.95 0.0M
2024-05-14 14.25 14.66 13.94 14.62 0.0M
2024-05-13 12.23 13.63 12.23 13.63 0.0M
2024-05-08 11.78 11.78 11.78 11.78 0.0M
2024-05-06 11.12 11.57 11.12 11.57 0.0M
2024-05-03 10.82 10.82 10.82 10.82 0.0M
2024-04-30 10.08 10.08 10.08 10.08 0.0M
2024-04-29 10.40 10.40 10.40 10.40 0.0M
2024-04-24 10.83 10.83 10.83 10.83 0.0M
2024-04-22 10.34 10.34 10.34 10.34 0.0M
2024-04-17 9.51 9.51 9.51 9.51 0.0M
2024-04-15 10.00 10.00 10.00 10.00 0.0M
2024-04-11 10.04 10.04 10.03 10.03 0.0M
2024-04-10 10.00 10.00 9.89 9.89 0.0M
2024-04-09 10.44 10.44 10.44 10.44 0.0M
2024-04-08 10.40 10.40 10.33 10.33 0.0M
2024-04-04 11.10 11.10 11.10 11.10 0.0M
2024-04-03 10.76 10.76 10.65 10.65 0.0M
2024-03-27 11.30 11.30 11.30 11.30 0.0M
2024-03-22 11.10 11.10 10.80 10.80 0.0M
2024-03-14 11.80 11.80 11.30 11.30 0.0M
2024-03-08 10.90 10.90 10.90 10.90 0.0M
2024-03-07 11.50 11.50 11.00 11.00 0.0M
2024-03-05 11.70 11.70 11.60 11.60 0.0M
2024-02-28 11.80 11.80 11.80 11.80 0.0M
2024-02-27 11.70 11.80 11.70 11.80 0.0M
2024-02-26 11.30 11.30 11.30 11.30 0.0M
2024-02-23 11.50 11.50 11.50 11.50 0.0M
2024-02-22 11.80 11.80 11.80 11.80 0.0M
2024-02-21 11.90 11.90 11.90 11.90 0.0M
2024-02-19 12.50 12.50 12.50 12.50 0.0M
2024-02-16 12.70 12.70 12.40 12.40 0.0M
2024-02-14 12.70 13.10 12.70 13.10 0.0M
2024-02-13 12.80 12.80 12.80 12.80 0.0M
2024-02-12 13.30 13.60 13.30 13.60 0.0M
2024-02-09 15.00 15.00 12.80 13.30 0.0M
2024-02-08 15.90 15.90 15.90 15.90 0.0M
2024-02-07 15.60 15.60 15.20 15.20 0.0M
2024-02-01 16.40 16.40 16.40 16.40 0.0M
2024-01-31 17.80 17.80 17.80 17.80 0.0M
2024-01-30 16.90 16.90 16.90 16.90 0.0M
2024-01-18 15.60 15.60 15.60 15.60 0.0M
2024-01-10 17.70 17.70 17.60 17.60 0.0M
2024-01-09 17.40 17.40 17.40 17.40 0.0M
2024-01-04 16.90 16.90 16.90 16.90 0.0M
2024-01-03 16.70 16.70 16.70 16.70 0.0M
2024-01-02 17.70 17.80 17.70 17.80 0.0M