Ads Tec Energy PLC

ADSE
🏛️ 美国 →
11.64
最后更新: 2025-09-26
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
2024-12-31 15.00 15.60 14.58 15.51 0.3M
2024-12-30 14.61 15.04 14.22 15.04 0.2M
2024-12-27 14.45 14.70 14.16 14.65 0.2M
2024-12-26 14.26 14.47 13.91 14.47 0.2M
2024-12-24 14.28 14.50 13.95 14.42 0.1M
2024-12-23 13.85 14.40 13.79 14.12 0.2M
2024-12-20 13.95 14.19 13.83 13.98 0.1M
2024-12-19 14.00 14.02 13.80 13.94 0.0M
2024-12-18 13.93 14.30 13.75 14.00 0.1M
2024-12-17 14.06 14.22 13.76 14.07 0.1M
2024-12-16 13.89 14.23 13.61 13.91 0.1M
2024-12-13 13.93 14.10 13.40 14.10 0.1M
2024-12-12 13.78 14.00 13.48 13.94 0.1M
2024-12-11 14.00 14.00 13.70 13.97 0.1M
2024-12-10 14.00 14.00 13.70 13.97 0.1M
2024-12-09 13.85 13.99 13.67 13.90 0.0M
2024-12-06 13.42 14.00 13.42 13.71 0.0M
2024-12-05 13.42 13.79 13.16 13.57 0.0M
2024-12-04 13.83 13.88 13.18 13.27 0.0M
2024-12-03 13.58 13.98 13.06 13.73 0.1M
2024-12-02 14.20 14.23 13.63 13.83 0.1M
2024-11-29 13.92 14.19 13.52 14.10 0.3M
2024-11-27 13.95 13.95 13.56 13.88 0.1M
2024-11-26 13.33 14.00 12.99 13.57 0.1M
2024-11-25 13.76 14.00 13.11 13.33 0.1M
2024-11-22 13.79 13.89 13.41 13.70 0.1M
2024-11-21 13.64 13.90 13.44 13.68 0.1M
2024-11-20 13.30 13.90 13.27 13.70 0.1M
2024-11-19 13.20 13.63 13.20 13.45 0.1M
2024-11-18 13.33 13.67 12.79 13.49 0.0M
2024-11-15 13.66 13.75 13.11 13.24 0.1M
2024-11-14 13.30 13.74 13.30 13.66 0.0M
2024-11-13 13.58 13.70 13.24 13.37 0.1M
2024-11-12 13.50 13.78 13.18 13.50 0.1M
2024-11-11 13.60 14.00 13.22 13.80 0.1M
2024-11-08 13.66 14.00 12.99 13.71 0.1M
2024-11-07 14.05 14.14 13.53 13.63 0.0M
2024-11-06 14.33 14.33 13.63 13.97 0.0M
2024-11-05 13.86 14.16 13.49 14.11 0.1M
2024-11-04 14.10 14.25 13.54 13.89 0.0M
2024-11-01 14.42 14.71 13.44 14.08 0.1M
2024-10-31 14.22 14.37 13.75 14.35 0.2M
2024-10-30 13.65 14.36 13.55 14.14 0.2M
2024-10-29 14.40 14.56 14.00 14.13 0.1M
2024-10-28 14.95 14.95 14.09 14.41 0.2M
2024-10-25 14.50 14.50 14.16 14.50 0.1M
2024-10-24 14.13 14.38 13.96 14.15 0.0M
2024-10-23 14.45 14.49 13.71 14.28 0.1M
2024-10-22 13.70 14.83 13.31 14.40 0.1M
2024-10-21 14.27 14.27 13.26 13.53 0.2M
2024-10-18 14.92 15.00 13.85 14.01 0.3M
2024-10-17 14.49 15.01 14.20 14.67 0.4M
2024-10-16 13.45 14.89 12.40 14.49 0.3M
2024-10-15 12.83 13.49 12.70 13.46 0.1M
2024-10-14 13.07 13.52 12.82 13.50 0.0M
2024-10-11 13.18 13.50 12.49 13.25 0.1M
2024-10-10 13.16 13.60 13.02 13.19 0.1M
2024-10-09 12.92 13.35 12.69 13.32 0.1M
2024-10-08 13.30 13.30 12.83 13.15 0.0M
2024-10-07 13.42 13.50 12.89 13.12 0.0M
2024-10-04 13.02 13.56 12.95 13.44 0.1M
2024-10-03 13.02 13.45 12.95 13.14 0.1M
2024-10-02 13.50 13.50 12.76 13.19 0.1M
2024-10-01 13.32 13.51 13.27 13.45 0.2M
2024-09-30 13.13 13.48 12.84 13.38 0.2M
2024-09-27 12.32 13.59 11.79 13.10 0.1M
2024-09-26 11.85 12.85 11.76 12.69 0.1M
2024-09-25 10.97 12.06 10.93 11.92 0.2M
2024-09-24 10.80 11.10 10.80 10.97 0.1M
2024-09-23 10.90 11.00 10.68 10.85 0.1M
2024-09-20 10.20 10.98 10.19 10.92 0.2M
2024-09-19 11.69 11.69 10.17 10.30 0.3M
2024-09-18 11.32 11.62 11.00 11.50 0.2M
2024-09-17 12.24 12.40 11.79 12.00 0.2M
2024-09-16 13.13 13.13 12.40 12.96 0.0M
2024-09-13 13.09 13.09 12.60 12.90 0.1M
2024-09-12 13.15 13.48 12.80 12.94 0.1M
2024-09-11 12.97 13.18 12.55 13.15 0.0M
2024-09-10 12.62 13.25 11.93 13.01 0.0M
2024-09-09 12.24 12.72 11.94 12.24 0.1M
2024-09-06 12.50 12.50 11.93 12.50 0.1M
2024-09-05 12.40 12.44 11.88 12.41 0.0M
2024-09-04 12.11 12.55 11.96 12.42 0.0M
2024-09-03 13.50 13.50 11.83 12.19 0.1M
2024-08-30 13.24 13.50 12.85 13.26 0.2M
2024-08-29 12.69 13.50 12.69 13.16 0.2M
2024-08-28 12.30 12.73 12.07 12.69 0.1M
2024-08-27 12.43 12.46 11.91 12.39 0.1M
2024-08-26 12.20 12.45 11.68 12.45 0.1M
2024-08-23 12.40 12.47 11.72 12.41 0.0M
2024-08-22 13.00 13.00 10.19 12.45 0.3M
2024-08-21 12.96 13.00 12.85 13.00 0.1M
2024-08-20 12.61 13.05 12.61 13.00 0.2M
2024-08-19 12.84 13.00 12.72 12.95 0.2M
2024-08-16 12.84 12.98 12.62 12.98 0.0M
2024-08-15 12.60 13.08 12.46 13.02 0.1M
2024-08-14 12.44 13.39 12.20 12.88 0.1M
2024-08-13 12.54 12.54 12.10 12.54 0.0M
2024-08-12 12.19 12.65 11.83 12.64 0.0M
2024-08-09 12.43 12.74 12.10 12.32 0.0M
2024-08-08 13.00 13.00 12.35 12.58 0.0M
2024-08-07 12.26 13.28 12.25 13.00 0.1M
2024-08-06 12.82 12.82 12.15 12.48 0.0M
2024-08-05 12.12 12.83 11.01 12.83 0.0M
2024-08-02 12.93 12.94 12.18 12.86 0.1M
2024-08-01 12.57 12.98 12.20 12.86 0.0M
2024-07-31 12.79 12.80 11.96 12.70 0.3M
2024-07-30 12.30 12.79 12.29 12.79 0.1M
2024-07-29 12.30 12.43 12.09 12.39 0.0M
2024-07-26 12.31 12.44 12.09 12.43 0.0M
2024-07-25 12.01 12.35 12.01 12.31 0.0M
2024-07-24 12.34 12.37 12.03 12.16 0.0M
2024-07-23 12.54 12.54 12.20 12.45 0.0M
2024-07-22 12.31 12.45 12.00 12.45 0.0M
2024-07-19 12.29 12.34 11.91 12.34 0.0M
2024-07-18 12.54 12.54 11.88 12.35 0.0M
2024-07-17 12.65 12.70 12.09 12.65 0.0M
2024-07-16 12.39 12.56 11.99 12.56 0.1M
2024-07-15 12.27 12.69 11.35 12.50 0.0M
2024-07-12 12.48 12.75 12.08 12.32 0.0M
2024-07-11 12.37 12.48 12.06 12.48 0.0M
2024-07-10 12.06 12.61 12.03 12.41 0.0M
2024-07-09 12.15 12.37 11.89 12.34 0.0M
2024-07-08 12.73 12.73 11.66 12.35 0.1M
2024-07-05 12.50 12.81 12.50 12.79 0.0M
2024-07-03 12.74 12.87 12.08 12.43 0.0M
2024-07-02 12.80 12.95 12.57 12.79 0.1M
2024-07-01 12.59 13.18 12.59 12.80 0.1M
2024-06-28 11.90 13.50 11.67 12.55 0.6M
2024-06-27 11.33 11.97 11.08 11.97 0.4M
2024-06-26 11.36 11.66 11.06 11.37 0.1M
2024-06-25 10.94 11.44 10.93 11.41 0.0M
2024-06-24 10.45 10.93 10.45 10.75 0.1M
2024-06-21 10.54 11.49 10.45 10.51 0.2M
2024-06-20 10.90 10.92 10.70 10.92 0.0M
2024-06-18 10.79 10.94 10.75 10.92 0.0M
2024-06-17 10.85 10.97 10.60 10.86 0.0M
2024-06-14 10.98 11.00 10.64 10.79 0.0M
2024-06-13 10.99 11.00 10.81 11.00 0.0M
2024-06-12 10.82 11.03 10.82 11.03 0.0M
2024-06-11 10.84 11.02 10.82 11.00 0.0M
2024-06-10 10.86 11.25 10.82 11.06 0.0M
2024-06-07 11.24 11.24 10.98 11.01 0.0M
2024-06-06 11.40 11.50 11.21 11.29 0.0M
2024-06-05 11.24 11.40 11.23 11.40 0.0M
2024-06-04 11.15 11.32 11.15 11.26 0.0M
2024-06-03 11.47 11.50 11.20 11.25 0.0M
2024-05-31 11.04 11.42 11.02 11.40 0.1M
2024-05-30 11.14 11.17 11.00 11.15 0.0M
2024-05-29 11.09 11.15 10.98 11.14 0.0M
2024-05-28 11.12 11.13 10.99 11.05 0.0M
2024-05-24 11.12 11.13 10.94 11.12 0.0M
2024-05-23 10.90 11.13 10.73 11.12 0.1M
2024-05-22 10.60 11.11 10.21 11.11 0.0M
2024-05-21 10.72 10.80 10.72 10.75 0.0M
2024-05-20 10.88 10.88 10.60 10.63 0.0M
2024-05-17 10.86 10.88 10.63 10.85 0.0M
2024-05-16 10.84 10.99 10.73 10.99 0.0M
2024-05-15 10.90 11.07 10.70 10.85 0.0M
2024-05-14 11.05 11.12 10.89 10.89 0.0M
2024-05-13 10.96 11.13 10.95 11.12 0.0M
2024-05-10 11.01 11.13 10.95 11.13 0.0M
2024-05-09 11.00 11.02 10.94 10.95 0.0M
2024-05-08 10.94 11.00 10.81 10.98 0.0M
2024-05-07 10.93 11.05 10.78 10.95 0.0M
2024-05-06 10.92 10.94 10.63 10.94 0.0M
2024-05-03 10.70 10.93 10.38 10.92 0.0M
2024-05-02 10.88 11.44 10.54 10.77 0.1M
2024-05-01 10.55 10.88 10.55 10.88 0.0M
2024-04-30 10.87 10.90 10.78 10.80 0.1M
2024-04-29 10.88 10.90 10.55 10.90 0.0M
2024-04-26 10.90 10.90 10.32 10.89 0.0M
2024-04-25 10.75 10.90 10.45 10.90 0.0M
2024-04-24 10.90 10.90 10.46 10.90 0.0M
2024-04-23 10.84 10.90 10.75 10.90 0.0M
2024-04-22 10.70 10.90 10.65 10.90 0.0M
2024-04-19 10.79 10.80 10.40 10.80 0.0M
2024-04-18 10.52 10.80 10.48 10.80 0.0M
2024-04-17 10.41 10.80 10.16 10.80 0.0M
2024-04-16 10.40 10.79 10.04 10.79 0.0M
2024-04-15 10.40 10.44 10.17 10.44 0.0M
2024-04-12 10.35 10.40 10.21 10.40 0.0M
2024-04-11 10.29 10.40 10.16 10.40 0.0M
2024-04-10 10.47 10.47 10.02 10.30 0.0M
2024-04-09 10.20 10.39 10.09 10.39 0.0M
2024-04-08 10.27 10.39 9.99 10.20 0.0M
2024-04-05 10.12 10.40 10.12 10.40 0.0M
2024-04-04 10.31 10.31 10.02 10.27 0.0M
2024-04-03 10.29 10.40 9.92 10.32 0.0M
2024-04-02 10.50 10.50 9.94 10.34 0.0M
2024-04-01 10.74 10.74 10.04 10.44 0.0M
2024-03-28 10.25 10.74 10.25 10.48 0.3M
2024-03-27 10.19 10.35 9.52 10.35 0.1M
2024-03-26 10.11 10.40 10.11 10.19 0.1M
2024-03-25 10.70 10.70 9.91 10.11 0.0M
2024-03-22 10.70 11.05 10.52 10.71 0.1M
2024-03-21 10.74 11.00 10.25 10.79 0.1M
2024-03-20 10.50 10.92 9.87 10.92 0.0M
2024-03-19 10.41 10.58 10.32 10.46 0.0M
2024-03-18 10.41 10.82 10.25 10.50 0.0M
2024-03-15 10.35 10.45 9.94 10.41 0.0M
2024-03-14 10.49 10.51 10.25 10.46 0.0M
2024-03-13 11.00 11.00 10.39 10.49 0.1M
2024-03-12 10.22 11.00 10.22 11.00 0.1M
2024-03-11 10.80 10.89 10.05 10.13 0.0M
2024-03-08 11.17 11.17 10.80 10.96 0.0M
2024-03-07 10.25 11.34 9.79 11.17 0.1M
2024-03-06 10.75 10.75 9.63 10.30 0.0M
2024-03-05 9.64 10.94 8.41 10.94 0.1M
2024-03-04 10.73 10.98 9.71 10.04 0.1M
2024-03-01 10.95 11.30 10.59 10.85 0.1M
2024-02-29 10.07 11.48 10.06 10.99 0.2M
2024-02-28 10.10 10.13 9.54 10.10 0.1M
2024-02-27 9.80 10.10 9.35 10.10 0.0M
2024-02-26 9.70 10.23 9.28 10.10 0.1M
2024-02-23 9.61 9.70 9.36 9.70 0.0M
2024-02-22 9.15 9.70 8.78 9.70 0.0M
2024-02-21 9.10 9.59 8.80 9.45 0.0M
2024-02-20 9.22 9.60 9.13 9.59 0.0M
2024-02-16 9.03 9.60 8.67 9.28 0.0M
2024-02-15 9.53 9.70 9.01 9.10 0.0M
2024-02-14 9.05 9.83 8.17 9.69 0.2M
2024-02-13 9.10 9.31 8.98 9.07 0.0M
2024-02-12 9.45 9.83 9.00 9.27 0.0M
2024-02-09 8.92 9.44 8.38 9.20 0.1M
2024-02-08 8.00 8.96 7.99 8.93 0.1M
2024-02-07 7.72 7.96 7.41 7.90 0.0M
2024-02-06 7.47 7.74 7.26 7.32 0.0M
2024-02-05 7.19 7.45 7.19 7.36 0.0M
2024-02-02 7.49 7.52 6.90 7.29 0.0M
2024-02-01 7.60 7.80 7.34 7.56 0.1M
2024-01-31 7.09 7.50 7.02 7.50 0.2M
2024-01-30 6.90 7.10 6.79 7.09 0.2M
2024-01-29 6.70 6.91 6.49 6.90 0.3M
2024-01-26 6.72 6.80 6.51 6.70 1.4M
2024-01-25 6.51 6.80 6.36 6.72 0.3M
2024-01-24 6.65 6.81 6.49 6.59 0.1M
2024-01-23 6.80 6.85 6.57 6.75 0.0M
2024-01-22 6.44 6.85 6.44 6.85 0.0M
2024-01-19 6.85 6.85 6.36 6.84 0.0M
2024-01-18 6.85 6.85 6.36 6.84 0.0M
2024-01-17 6.69 6.87 6.25 6.84 0.0M
2024-01-16 6.95 7.14 6.65 6.86 0.0M
2024-01-12 7.14 7.14 6.72 6.80 0.0M
2024-01-11 6.75 7.00 6.63 6.95 0.0M
2024-01-10 6.93 7.09 6.75 7.00 0.0M
2024-01-09 7.03 7.14 6.99 7.14 0.0M
2024-01-08 6.91 7.07 6.91 7.05 0.0M
2024-01-05 6.99 7.03 6.94 7.00 0.0M
2024-01-04 6.99 7.00 6.90 6.93 0.0M
2024-01-03 6.90 7.06 6.87 7.00 0.0M
2024-01-02 7.20 7.21 6.82 7.10 0.0M