Paramount Global Class A

PARAA
🏛️ 德国 →
14.48
最后更新: 2025-08-06
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 18.55 18.55 17.99 17.99 0.0M
2022-12-29 17.98 18.54 17.98 18.54 0.0M
2022-12-27 18.00 18.00 18.00 18.00 0.0M
2022-12-23 18.95 18.95 18.10 18.10 0.0M
2022-12-22 18.36 18.36 18.36 18.36 0.0M
2022-12-21 18.76 18.89 18.70 18.89 0.0M
2022-12-19 19.12 19.12 18.43 18.43 0.0M
2022-12-16 18.96 19.16 18.96 19.15 0.0M
2022-12-15 20.82 20.82 19.31 19.40 0.0M
2022-12-14 21.02 21.02 21.02 21.02 0.0M
2022-12-13 21.42 21.48 20.84 20.84 0.0M
2022-12-12 20.92 20.92 20.77 20.77 0.0M
2022-12-09 19.66 19.68 19.66 19.68 0.0M
2022-12-08 19.09 19.68 19.09 19.68 0.0M
2022-12-07 19.38 19.63 19.01 19.48 0.0M
2022-12-05 20.91 20.91 20.91 20.91 0.0M
2022-12-02 21.98 22.01 21.54 22.01 0.0M
2022-12-01 22.25 22.26 21.44 21.44 0.0M
2022-11-30 21.65 21.65 21.65 21.65 0.0M
2022-11-29 21.58 21.58 21.58 21.58 0.0M
2022-11-28 21.89 21.90 21.39 21.39 0.0M
2022-11-25 21.30 21.92 21.30 21.92 0.0M
2022-11-23 21.20 21.20 21.20 21.20 0.0M
2022-11-22 20.70 20.99 20.70 20.99 0.0M
2022-11-21 21.40 21.40 20.80 20.80 0.0M
2022-11-18 21.06 21.06 21.06 21.06 0.0M
2022-11-17 20.05 20.31 20.00 20.31 0.0M
2022-11-16 22.13 22.13 20.27 20.27 0.0M
2022-11-15 21.00 22.58 20.77 22.58 0.0M
2022-11-14 21.28 21.28 20.79 20.84 0.0M
2022-11-11 18.94 21.40 18.94 20.98 0.0M
2022-11-09 19.47 19.50 18.18 18.18 0.0M
2022-11-08 18.68 19.64 18.68 19.64 0.0M
2022-11-07 18.38 18.39 17.86 17.86 0.0M
2022-11-04 18.50 18.50 17.95 18.23 0.0M
2022-11-03 20.18 20.24 18.76 18.89 0.0M
2022-11-02 21.81 21.81 19.77 19.77 0.0M
2022-11-01 22.38 22.65 22.08 22.37 0.0M
2022-10-31 21.90 21.90 21.08 21.09 0.0M
2022-10-28 21.03 21.03 21.03 21.03 0.0M
2022-10-27 22.54 22.54 22.00 22.00 0.0M
2022-10-26 22.37 22.37 22.37 22.37 0.0M
2022-10-25 22.71 22.71 22.71 22.71 0.0M
2022-10-24 22.75 22.75 22.28 22.64 0.0M
2022-10-21 22.37 22.37 22.37 22.37 0.0M
2022-10-18 22.91 22.91 22.80 22.80 0.0M
2022-10-17 22.82 22.82 22.82 22.82 0.0M
2022-10-14 22.33 22.76 22.33 22.35 0.0M
2022-10-12 21.50 22.07 21.50 22.07 0.0M
2022-10-10 21.99 21.99 21.99 21.99 0.0M
2022-10-05 22.43 22.43 22.43 22.43 0.0M
2022-10-04 22.57 22.57 22.57 22.57 0.0M
2022-09-29 22.38 22.38 21.92 21.92 0.0M
2022-09-28 23.18 23.18 23.18 23.18 0.0M
2022-09-23 23.30 23.43 23.30 23.43 0.0M
2022-09-22 24.04 24.85 24.00 24.00 0.0M
2022-09-20 25.84 25.84 25.84 25.84 0.0M
2022-09-13 25.88 25.88 25.88 25.88 0.0M
2022-09-09 25.95 25.95 25.78 25.78 0.0M
2022-09-07 25.85 25.85 25.85 25.85 0.0M
2022-09-05 26.52 26.52 26.52 26.52 0.0M
2022-09-01 25.91 25.91 25.50 25.51 0.0M
2022-08-30 28.03 28.03 27.20 27.20 0.0M
2022-08-29 27.55 27.60 27.53 27.60 0.0M
2022-08-25 28.79 29.30 28.50 29.05 0.0M
2022-08-24 27.97 28.50 27.97 28.50 0.0M
2022-08-22 28.88 28.88 28.88 28.88 0.0M
2022-08-18 29.41 29.41 29.41 29.41 0.0M
2022-08-17 29.50 29.50 29.50 29.50 0.0M
2022-08-16 29.36 29.40 29.36 29.40 0.0M
2022-08-15 29.11 29.11 28.96 28.96 0.0M
2022-08-08 27.83 28.15 27.83 28.15 0.0M
2022-08-05 27.03 27.03 26.63 26.63 0.0M
2022-08-02 26.97 27.24 26.97 27.10 0.0M
2022-08-01 26.75 26.75 25.97 26.22 0.0M
2022-07-29 26.00 26.00 26.00 26.00 0.0M
2022-07-26 26.96 26.96 26.96 26.96 0.0M
2022-07-25 28.22 28.22 27.43 27.43 0.0M
2022-07-22 29.12 29.12 27.72 27.72 0.0M
2022-07-21 28.50 28.50 28.50 28.50 0.0M
2022-07-20 28.70 28.70 28.70 28.70 0.0M
2022-07-18 27.48 27.48 27.48 27.48 0.0M
2022-07-15 26.61 26.61 26.61 26.61 0.0M
2022-07-14 27.06 27.10 27.06 27.10 0.0M
2022-07-13 27.62 27.62 27.62 27.62 0.0M
2022-07-11 27.60 27.60 27.20 27.48 0.0M
2022-07-08 28.13 28.13 28.13 28.13 0.0M
2022-07-07 27.82 27.82 27.82 27.82 0.0M
2022-07-06 27.50 27.50 27.09 27.09 0.0M
2022-07-04 26.12 26.12 26.12 26.12 0.0M
2022-07-01 26.33 26.81 26.33 26.81 0.0M
2022-06-28 27.39 27.39 27.39 27.39 0.0M
2022-06-27 27.00 27.00 26.85 26.85 0.0M
2022-06-24 25.28 26.92 25.28 26.92 0.0M
2022-06-23 24.99 25.86 24.99 25.86 0.0M
2022-06-21 25.61 25.61 25.61 25.61 0.0M
2022-06-20 25.48 25.48 25.48 25.48 0.0M
2022-06-17 25.08 25.99 25.08 25.99 0.0M
2022-06-16 25.55 25.55 25.40 25.40 0.0M
2022-06-15 27.20 27.50 27.20 27.50 0.0M
2022-06-14 27.43 27.43 26.72 26.80 0.0M
2022-06-13 29.38 29.38 27.39 27.39 0.0M
2022-06-10 29.85 29.85 29.26 29.48 0.0M
2022-06-08 31.10 31.10 31.10 31.10 0.0M
2022-06-07 30.60 30.69 30.60 30.69 0.0M
2022-06-06 30.69 31.84 30.61 30.92 0.0M
2022-06-03 31.21 31.21 30.90 31.00 0.0M
2022-06-02 32.49 32.49 31.20 31.43 0.0M
2022-06-01 35.04 35.23 32.90 32.90 0.0M
2022-05-31 33.94 33.94 33.94 33.94 0.0M
2022-05-27 33.07 33.07 33.07 33.07 0.0M
2022-05-26 32.99 32.99 32.64 32.64 0.0M
2022-05-24 31.80 31.80 31.41 31.41 0.0M
2022-05-23 32.65 33.40 32.65 33.40 0.0M
2022-05-20 33.35 33.35 32.17 32.17 0.0M
2022-05-19 31.71 33.07 31.71 33.07 0.0M
2022-05-18 34.00 34.00 32.19 33.37 0.0M
2022-05-17 30.00 32.55 29.50 32.55 0.0M
2022-05-16 28.96 28.96 28.96 28.96 0.0M
2022-05-12 27.77 28.44 27.77 28.44 0.0M
2022-05-11 28.66 28.71 28.66 28.71 0.0M
2022-05-10 27.87 27.87 27.87 27.87 0.0M
2022-05-09 28.01 28.01 28.01 28.01 0.0M
2022-05-06 30.20 30.20 30.20 30.20 0.0M
2022-05-05 30.95 30.95 30.95 30.95 0.0M
2022-05-04 30.05 30.05 30.05 30.05 0.0M
2022-05-02 30.49 30.49 30.49 30.49 0.0M
2022-04-28 29.85 29.85 29.85 29.85 0.0M
2022-04-21 33.10 33.10 32.89 32.89 0.0M
2022-04-20 31.84 31.84 31.84 31.84 0.0M
2022-04-13 36.50 36.50 36.50 36.50 0.0M
2022-04-11 35.47 35.47 35.47 35.47 0.0M
2022-04-05 37.66 37.66 37.08 37.08 0.0M
2022-04-04 37.04 37.04 36.71 36.71 0.0M
2022-03-31 36.60 36.60 36.60 36.60 0.0M
2022-03-28 37.22 37.22 37.22 37.22 0.0M
2022-03-25 36.96 36.96 36.96 36.96 0.0M
2022-03-22 35.80 37.26 35.80 37.26 0.0M
2022-03-21 36.06 36.22 36.06 36.22 0.0M
2022-03-18 36.16 36.16 36.12 36.12 0.0M
2022-03-17 35.08 36.44 35.08 36.02 0.0M
2022-03-11 32.86 33.22 32.86 33.22 0.0M
2022-03-09 33.78 33.78 33.78 33.78 0.0M
2022-03-08 33.04 35.16 33.04 35.16 0.0M
2022-03-07 34.62 34.62 33.34 33.78 0.0M
2022-03-04 34.68 34.68 34.06 34.22 0.0M
2022-03-03 34.84 35.00 34.84 35.00 0.0M
2022-03-02 32.76 35.16 32.76 34.96 0.0M
2022-03-01 30.74 33.10 30.74 33.10 0.0M
2022-02-28 29.52 30.80 28.68 30.40 0.0M
2022-02-25 28.50 29.02 28.50 29.02 0.0M
2022-02-24 27.74 27.74 27.74 27.74 0.0M
2022-02-23 27.38 28.92 27.20 28.92 0.0M
2022-02-22 27.86 29.00 27.82 27.82 0.0M
2022-02-21 29.30 29.30 28.12 28.12 0.0M
2022-02-18 28.36 28.62 28.36 28.62 0.0M
2022-02-17 29.22 29.40 27.70 29.24 0.0M
2022-02-16 33.58 33.98 27.44 28.84 0.0M
2022-02-15 33.84 33.84 33.84 33.84 0.0M
2022-02-14 34.42 34.42 34.42 34.42 0.0M
2022-02-11 34.64 34.84 34.64 34.84 0.0M
2022-02-10 33.64 33.64 33.64 33.64 0.0M
2022-02-09 33.68 34.02 33.68 34.02 0.0M
2022-02-07 32.12 32.12 32.12 32.12 0.0M
2022-02-04 31.86 31.86 31.86 31.86 0.0M
2022-02-02 31.98 31.98 31.98 31.98 0.0M
2022-01-31 32.96 32.96 31.76 32.70 0.0M
2022-01-28 31.40 31.50 31.18 31.32 0.0M
2022-01-27 30.58 30.58 30.58 30.58 0.0M
2022-01-26 30.80 30.80 30.80 30.80 0.0M
2022-01-25 31.74 32.02 31.74 32.02 0.0M
2022-01-24 30.00 30.00 29.50 29.72 0.0M
2022-01-20 33.14 33.14 33.14 33.14 0.0M
2022-01-19 34.62 34.62 34.16 34.16 0.0M
2022-01-18 34.86 35.00 34.86 35.00 0.0M
2022-01-17 35.58 35.58 35.58 35.58 0.0M
2022-01-13 35.28 35.28 35.28 35.28 0.0M
2022-01-11 34.24 34.24 34.24 34.24 0.0M
2022-01-10 34.86 35.56 34.06 34.06 0.0M
2022-01-05 33.02 33.02 32.68 32.68 0.0M
2022-01-04 32.30 32.40 32.30 32.40 0.0M