泰瑞达公司

TER
🏛️ 德国 →
114.14
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
2021-12-30 148.58 148.58 146.86 148.38 0.0M
2021-12-29 146.66 147.24 145.98 147.12 0.0M
2021-12-28 148.60 150.96 145.70 146.26 0.0M
2021-12-27 145.36 148.22 143.78 148.22 0.0M
2021-12-23 142.84 144.70 142.30 143.40 0.0M
2021-12-22 140.98 142.88 140.50 141.38 0.0M
2021-12-21 139.72 141.68 138.90 141.68 0.0M
2021-12-20 135.60 139.74 135.04 138.14 0.0M
2021-12-17 140.14 140.14 138.12 138.12 0.0M
2021-12-16 146.28 146.28 139.10 139.10 0.0M
2021-12-15 137.80 142.50 136.62 142.50 0.0M
2021-12-14 137.28 138.30 134.62 138.24 0.0M
2021-12-13 143.74 143.74 138.18 138.86 0.0M
2021-12-10 138.34 139.80 137.24 138.00 0.0M
2021-12-09 143.00 143.00 138.94 139.64 0.0M
2021-12-08 143.04 143.04 140.00 140.50 0.0M
2021-12-07 136.60 142.32 136.60 141.78 0.0M
2021-12-06 135.32 135.94 128.36 135.94 0.0M
2021-12-03 136.56 138.24 133.22 133.36 0.0M
2021-12-02 134.00 137.08 130.52 132.62 0.0M
2021-12-01 136.46 139.06 135.86 136.00 0.0M
2021-11-30 134.08 135.98 134.08 135.18 0.0M
2021-11-29 130.32 137.24 126.88 137.24 0.0M
2021-11-26 130.74 133.18 128.72 129.40 0.0M
2021-11-25 132.04 136.48 132.04 136.48 0.0M
2021-11-24 131.00 133.70 130.00 133.16 0.0M
2021-11-23 134.10 134.10 131.66 132.02 0.0M
2021-11-22 137.86 137.86 133.46 134.44 0.0M
2021-11-19 131.70 135.14 131.70 134.48 0.0M
2021-11-18 133.02 135.44 131.72 132.40 0.0M
2021-11-17 133.02 135.98 133.02 134.14 0.0M
2021-11-16 129.60 133.40 129.60 133.40 0.0M
2021-11-15 126.90 131.16 126.90 129.32 0.0M
2021-11-12 123.72 127.88 123.72 127.88 0.0M
2021-11-11 122.46 125.84 122.46 125.68 0.0M
2021-11-10 126.90 126.90 123.56 124.00 0.0M
2021-11-09 125.66 125.72 123.92 124.48 0.0M
2021-11-08 125.78 125.78 123.08 124.92 0.0M
2021-11-05 124.98 125.62 123.56 123.94 0.0M
2021-11-04 122.94 124.90 121.14 124.84 0.0M
2021-11-03 121.42 121.84 118.60 121.14 0.0M
2021-11-02 121.76 121.76 118.88 119.98 0.0M
2021-11-01 118.42 120.62 118.42 119.58 0.0M
2021-10-29 115.22 117.84 115.22 117.52 0.0M
2021-10-28 107.60 118.54 106.40 117.00 0.0M
2021-10-27 101.96 107.46 100.62 105.54 0.0M
2021-10-26 102.88 102.88 99.50 99.50 0.0M
2021-10-25 100.92 101.54 99.98 101.40 0.0M
2021-10-22 99.34 102.34 99.34 100.54 0.0M
2021-10-21 98.82 101.18 98.82 100.56 0.0M
2021-10-20 100.76 100.76 98.91 99.77 0.0M
2021-10-19 98.28 100.72 98.28 100.72 0.0M
2021-10-18 99.14 99.70 97.62 99.44 0.0M
2021-10-15 98.20 99.14 96.66 98.38 0.0M
2021-10-14 93.84 96.87 93.83 96.87 0.0M
2021-10-13 93.88 94.28 93.12 93.29 0.0M
2021-10-12 93.97 94.47 92.95 92.95 0.0M
2021-10-11 95.70 95.70 93.27 93.99 0.0M
2021-10-08 96.80 96.80 94.82 94.82 0.0M
2021-10-07 95.65 97.12 95.14 96.95 0.0M
2021-10-06 94.70 95.12 92.20 94.27 0.0M
2021-10-05 93.80 95.04 92.56 94.97 0.0M
2021-10-04 94.00 94.93 91.28 92.67 0.0M
2021-10-01 93.51 94.72 93.17 94.70 0.0M
2021-09-30 95.46 95.47 94.17 95.47 0.0M
2021-09-29 97.14 97.74 94.12 94.73 0.0M
2021-09-28 100.02 100.02 95.00 96.41 0.0M
2021-09-27 101.08 103.42 100.58 101.00 0.0M
2021-09-24 101.04 102.20 101.04 102.20 0.0M
2021-09-23 102.38 102.38 101.44 102.18 0.0M
2021-09-22 98.11 99.76 98.11 99.70 0.0M
2021-09-21 98.44 99.95 98.44 99.00 0.0M
2021-09-20 103.98 103.98 97.91 98.64 0.0M
2021-09-17 104.76 105.00 101.94 103.00 0.0M
2021-09-16 104.76 105.14 104.14 105.14 0.0M
2021-09-15 102.90 104.70 102.82 103.44 0.0M
2021-09-14 103.82 104.74 102.76 103.28 0.0M
2021-09-13 101.34 102.70 101.34 102.44 0.0M
2021-09-10 101.72 104.96 100.60 104.00 0.0M
2021-09-09 99.51 101.38 99.51 101.38 0.0M
2021-09-08 100.48 100.70 100.48 100.70 0.0M
2021-09-07 103.88 103.88 101.76 101.76 0.0M
2021-09-06 103.98 104.02 101.78 104.02 0.0M
2021-09-03 100.64 102.60 100.64 102.42 0.0M
2021-09-02 99.74 102.40 99.74 101.42 0.0M
2021-09-01 102.30 102.96 101.60 101.60 0.0M
2021-08-31 105.00 105.00 102.78 103.36 0.0M
2021-08-30 104.98 106.28 104.02 104.58 0.0M
2021-08-27 99.38 103.82 99.38 103.70 0.0M
2021-08-26 99.50 100.30 98.64 100.04 0.0M
2021-08-25 100.20 100.42 99.20 100.42 0.0M
2021-08-24 99.65 100.54 98.99 98.99 0.0M
2021-08-23 96.08 99.65 96.08 99.63 0.0M
2021-08-20 98.12 98.37 95.80 95.80 0.0M
2021-08-19 96.37 98.08 96.35 98.08 0.0M
2021-08-18 99.48 100.26 97.42 97.42 0.0M
2021-08-17 101.64 101.64 98.04 99.09 0.0M
2021-08-16 101.80 101.80 99.69 100.26 0.0M
2021-08-13 102.24 102.24 100.20 100.68 0.0M
2021-08-12 103.90 103.90 100.90 100.90 0.0M
2021-08-11 103.16 104.24 102.70 102.70 0.0M
2021-08-10 106.04 107.28 104.48 104.54 0.0M
2021-08-09 108.38 108.46 106.26 107.22 0.0M
2021-08-06 105.74 108.36 105.74 108.36 0.0M
2021-08-05 108.00 108.48 107.32 107.32 0.0M
2021-08-04 105.60 108.46 105.60 108.44 0.0M
2021-08-03 106.36 106.36 105.56 106.10 0.0M
2021-08-02 106.22 108.58 106.22 107.90 0.0M
2021-07-30 105.68 107.20 103.30 107.20 0.0M
2021-07-29 102.00 106.20 100.66 105.92 0.0M
2021-07-28 102.58 104.22 99.48 104.22 0.0M
2021-07-27 106.58 108.72 102.48 104.76 0.0M
2021-07-26 110.54 110.68 107.52 107.64 0.0M
2021-07-23 109.40 109.78 107.76 109.20 0.0M
2021-07-22 109.04 109.04 107.14 107.66 0.0M
2021-07-21 103.98 108.40 103.98 108.40 0.0M
2021-07-20 103.34 105.36 100.76 105.36 0.0M
2021-07-19 101.00 102.84 98.84 100.04 0.0M
2021-07-16 103.00 105.00 102.90 102.90 0.0M
2021-07-15 106.98 108.48 104.04 104.20 0.0M
2021-07-14 108.92 110.14 108.92 109.26 0.0M
2021-07-13 105.96 108.00 105.96 108.00 0.0M
2021-07-12 107.10 107.62 104.66 106.70 0.0M
2021-07-09 104.44 105.90 104.44 105.90 0.0M
2021-07-08 105.66 105.66 100.74 103.26 0.0M
2021-07-07 107.02 108.92 104.22 104.40 0.0M
2021-07-06 107.24 107.24 106.68 106.90 0.0M
2021-07-05 106.98 109.58 106.84 106.84 0.0M
2021-07-02 108.52 109.94 108.52 109.10 0.0M
2021-07-01 112.30 113.64 109.70 109.86 0.0M
2021-06-30 114.08 114.08 111.74 112.42 0.0M
2021-06-29 112.44 113.22 110.40 113.20 0.0M
2021-06-28 107.54 111.94 107.54 111.70 0.0M
2021-06-25 108.32 110.08 108.32 108.88 0.0M
2021-06-24 106.98 108.90 106.32 108.74 0.0M
2021-06-23 104.70 107.00 104.70 106.56 0.0M
2021-06-22 107.08 107.08 104.60 105.58 0.0M
2021-06-21 104.54 105.60 104.54 105.60 0.0M
2021-06-18 107.84 109.84 104.94 104.94 0.0M
2021-06-17 106.24 108.34 106.16 108.12 0.0M
2021-06-16 106.28 108.10 105.94 105.94 0.0M
2021-06-15 107.86 108.80 107.76 107.76 0.0M
2021-06-14 104.94 107.76 104.94 107.76 0.0M
2021-06-11 105.16 106.20 104.54 105.34 0.0M
2021-06-10 102.52 103.62 102.50 103.62 0.0M
2021-06-09 105.00 105.00 102.60 102.60 0.0M
2021-06-08 106.24 109.14 102.66 103.90 0.0M
2021-06-07 109.34 109.34 106.84 107.22 0.0M
2021-06-04 104.62 107.06 104.62 107.06 0.0M
2021-06-03 106.38 108.34 104.94 105.68 0.0M
2021-06-02 107.10 107.86 107.00 107.86 0.0M
2021-06-01 107.04 110.00 106.80 106.80 0.0M
2021-05-31 107.30 109.78 107.02 107.02 0.0M
2021-05-28 107.96 108.98 107.38 108.60 0.0M
2021-05-27 106.68 107.52 105.60 107.20 0.0M
2021-05-26 106.42 106.42 104.32 104.70 0.0M
2021-05-25 105.92 106.22 103.28 105.10 0.0M
2021-05-24 104.96 104.96 104.50 104.50 0.0M
2021-05-21 103.00 104.68 102.12 102.16 0.0M
2021-05-20 98.98 103.72 98.98 103.72 0.0M
2021-05-19 97.69 98.37 94.01 98.22 0.0M
2021-05-18 100.28 100.40 97.54 97.54 0.0M
2021-05-17 99.53 101.62 97.45 97.45 0.0M
2021-05-14 96.88 101.24 96.88 101.24 0.0M
2021-05-13 93.63 97.54 93.63 97.28 0.0M
2021-05-12 98.67 98.67 94.80 94.80 0.0M
2021-05-11 98.01 100.38 95.15 100.38 0.0M
2021-05-10 106.88 106.88 101.04 102.48 0.0M
2021-05-07 105.90 105.90 103.16 104.56 0.0M
2021-05-06 103.02 103.28 102.00 103.28 0.0M
2021-05-05 103.58 104.70 102.92 104.52 0.0M
2021-05-04 102.34 104.36 99.80 101.88 0.0M
2021-05-03 102.76 105.62 101.50 103.76 0.0M
2021-04-30 107.40 107.40 104.00 104.00 0.0M
2021-04-29 111.34 111.48 106.70 107.80 0.0M
2021-04-28 111.08 114.00 109.20 110.04 0.0M
2021-04-27 112.00 112.00 108.92 108.92 0.0M
2021-04-26 109.86 110.52 106.76 110.52 0.0M
2021-04-23 104.38 107.06 104.38 107.06 0.0M
2021-04-22 109.34 109.34 105.50 105.50 0.0M
2021-04-21 104.46 107.40 101.90 107.40 0.0M
2021-04-20 103.46 104.82 102.00 103.22 0.0M
2021-04-19 108.02 109.52 103.70 104.76 0.0M
2021-04-16 108.58 110.54 108.02 108.60 0.0M
2021-04-15 108.04 110.00 106.56 109.80 0.0M
2021-04-14 107.02 110.00 107.00 107.00 0.0M
2021-04-13 110.90 110.90 106.70 106.70 0.0M
2021-04-12 110.24 112.20 108.98 109.40 0.0M
2021-04-09 114.26 114.26 110.34 112.02 0.0M
2021-04-08 110.38 112.44 110.36 112.42 0.0M
2021-04-07 110.18 113.02 109.16 111.58 0.0M
2021-04-06 112.00 114.00 110.78 111.56 0.0M
2021-04-01 103.10 108.94 102.10 108.94 0.0M
2021-03-31 97.55 104.40 96.80 104.06 0.0M
2021-03-30 95.41 99.37 95.41 99.37 0.0M
2021-03-29 98.92 101.20 96.00 96.00 0.0M
2021-03-26 94.16 99.29 94.16 99.29 0.0M
2021-03-25 94.92 95.30 92.00 95.12 0.0M
2021-03-24 96.16 99.03 94.90 94.90 0.0M
2021-03-23 98.61 101.48 94.59 96.05 0.0M
2021-03-22 98.06 99.40 97.07 98.23 0.0M
2021-03-19 94.96 96.79 93.58 96.72 0.0M
2021-03-18 96.65 98.46 94.23 94.58 0.0M
2021-03-17 99.57 99.57 95.11 98.86 0.0M
2021-03-16 100.18 101.94 97.99 98.80 0.0M
2021-03-15 95.58 99.15 95.05 99.15 0.0M
2021-03-12 93.69 95.37 92.91 94.00 0.0M
2021-03-11 93.44 96.20 92.39 95.51 0.0M
2021-03-10 96.50 99.16 90.83 92.02 0.0M
2021-03-09 89.66 96.05 87.30 95.25 0.0M
2021-03-08 93.77 95.90 87.76 87.76 0.0M
2021-03-05 96.03 97.71 89.64 95.30 0.0M
2021-03-04 100.26 100.98 93.94 96.37 0.0M
2021-03-03 107.44 107.44 100.58 100.58 0.0M
2021-03-02 112.50 112.50 106.00 106.00 0.0M
2021-03-01 105.00 111.70 104.60 111.30 0.0M
2021-02-26 103.94 107.38 101.72 107.04 0.0M
2021-02-25 109.22 110.56 103.66 104.00 0.0M
2021-02-24 107.62 110.50 104.28 110.34 0.0M
2021-02-23 109.76 111.30 101.56 107.52 0.0M
2021-02-22 119.44 119.44 108.46 108.46 0.0M
2021-02-19 111.04 117.88 111.00 117.52 0.0M
2021-02-18 113.52 116.30 111.48 112.72 0.0M
2021-02-17 120.34 121.56 111.72 116.00 0.0M
2021-02-16 119.02 121.98 117.78 118.62 0.0M
2021-02-15 120.00 121.48 117.18 118.52 0.0M
2021-02-12 112.60 118.34 109.96 116.76 0.0M
2021-02-11 105.38 111.50 105.16 110.54 0.0M
2021-02-10 105.90 108.58 105.34 107.28 0.0M
2021-02-09 106.02 107.88 104.84 106.08 0.0M
2021-02-08 105.00 107.34 104.52 106.54 0.0M
2021-02-05 106.64 110.14 103.80 105.16 0.0M
2021-02-04 102.16 104.78 100.52 104.78 0.0M
2021-02-03 103.34 104.44 100.00 100.00 0.0M
2021-02-02 99.31 102.50 98.89 101.16 0.0M
2021-02-01 95.80 98.99 94.60 97.58 0.0M
2021-01-29 99.87 100.80 93.01 93.01 0.0M
2021-01-28 103.50 105.92 98.93 99.16 0.0M
2021-01-27 114.68 116.46 106.86 106.86 0.0M
2021-01-26 116.74 116.92 113.74 113.74 0.0M
2021-01-25 115.60 117.72 113.94 114.62 0.0M
2021-01-22 113.46 116.00 112.72 113.22 0.0M
2021-01-21 116.20 117.26 114.24 115.42 0.0M
2021-01-20 118.32 121.44 114.38 114.82 0.0M
2021-01-19 116.96 117.00 115.00 116.30 0.0M
2021-01-18 114.44 116.20 113.02 116.20 0.0M
2021-01-15 115.12 116.26 111.36 113.54 0.0M
2021-01-14 113.14 115.00 112.12 114.38 0.0M
2021-01-13 113.92 114.20 111.88 112.76 0.0M
2021-01-12 112.68 114.84 112.04 112.14 0.0M
2021-01-11 108.50 112.42 107.90 111.82 0.0M
2021-01-08 105.00 109.32 105.00 107.12 0.0M
2021-01-07 101.70 105.92 98.76 105.76 0.0M
2021-01-06 98.60 101.16 95.62 99.37 0.0M
2021-01-05 96.08 98.77 95.83 98.77 0.0M
2021-01-04 98.81 103.06 96.58 97.28 0.0M