Altech Advanced Materials AG

AMAk
🏛️ 德国 →
1.48
最后更新: 2025-09-30
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
2023-12-29 8.36 8.36 8.36 8.36 0.0M
2023-12-28 8.36 8.36 8.36 8.36 0.0M
2023-12-27 8.41 8.41 8.41 8.41 0.0M
2023-12-22 8.61 8.61 8.51 8.51 0.0M
2023-12-21 8.76 8.76 8.76 8.76 0.0M
2023-12-20 8.71 9.11 8.56 8.56 0.0M
2023-12-19 7.97 8.76 7.97 8.66 0.0M
2023-12-18 8.17 8.17 8.07 8.07 0.0M
2023-12-15 7.72 8.07 7.67 8.07 0.0M
2023-12-14 7.72 7.72 7.62 7.62 0.0M
2023-12-13 8.76 8.76 7.62 7.77 0.0M
2023-12-12 8.46 8.66 7.77 7.77 0.0M
2023-12-11 8.41 8.46 8.41 8.46 0.0M
2023-12-08 8.66 8.66 8.56 8.56 0.0M
2023-12-07 8.96 8.96 8.56 8.56 0.0M
2023-12-06 8.56 9.21 8.56 8.71 0.0M
2023-12-05 8.76 9.01 8.76 8.81 0.0M
2023-12-04 9.71 9.71 9.61 9.61 0.0M
2023-12-01 9.31 9.76 9.31 9.76 0.0M
2023-11-30 9.61 10.06 9.31 9.31 0.0M
2023-11-29 9.74 9.74 9.64 9.64 0.0M
2023-11-28 9.44 9.79 9.44 9.69 0.0M
2023-11-27 9.98 10.08 8.80 10.08 0.0M
2023-11-24 10.77 11.17 10.08 10.08 0.0M
2023-11-23 10.87 10.87 10.77 10.77 0.0M
2023-11-22 11.96 11.96 11.37 11.37 0.0M
2023-11-21 11.37 12.16 11.37 12.06 0.0M
2023-11-20 11.27 12.35 10.97 11.66 0.0M
2023-11-17 9.88 12.75 9.88 10.87 0.0M
2023-11-16 9.74 10.48 9.74 10.38 0.0M
2023-11-15 9.54 9.54 9.44 9.44 0.0M
2023-11-14 9.69 9.69 9.59 9.59 0.0M
2023-11-13 9.59 9.59 9.49 9.49 0.0M
2023-11-10 9.09 9.79 9.09 9.69 0.0M
2023-11-09 9.09 9.09 8.99 8.99 0.0M
2023-11-08 9.24 9.24 9.14 9.14 0.0M
2023-11-07 9.24 9.24 9.14 9.14 0.0M
2023-11-06 9.24 9.24 8.85 9.24 0.0M
2023-11-03 9.09 9.19 9.09 9.09 0.0M
2023-11-02 9.09 9.09 9.09 9.09 0.0M
2023-11-01 8.80 9.19 8.80 9.09 0.0M
2023-10-31 8.90 9.88 8.90 9.79 0.0M
2023-10-30 9.04 9.04 8.80 8.99 0.0M
2023-10-27 9.69 9.79 8.60 9.79 0.0M
2023-10-26 10.18 10.18 9.79 9.88 0.0M
2023-10-25 10.18 10.18 10.18 10.18 0.0M
2023-10-24 10.08 10.18 10.08 10.18 0.0M
2023-10-23 10.28 11.07 10.28 10.97 0.0M
2023-10-20 10.28 10.28 10.18 10.18 0.0M
2023-10-19 10.38 10.38 10.28 10.28 0.0M
2023-10-18 10.28 11.17 10.28 10.58 0.0M
2023-10-17 10.28 10.28 10.18 10.18 0.0M
2023-10-16 10.28 10.28 10.28 10.28 0.0M
2023-10-13 10.48 10.48 10.38 10.38 0.0M
2023-10-12 10.67 10.67 10.58 10.58 0.0M
2023-10-11 10.67 10.67 10.48 10.48 0.0M
2023-10-10 10.28 10.67 10.28 10.58 0.0M
2023-10-09 10.38 10.38 10.28 10.28 0.0M
2023-10-06 10.58 10.58 10.48 10.48 0.0M
2023-10-05 10.67 10.67 10.58 10.58 0.0M
2023-10-04 9.88 11.37 9.88 10.87 0.0M
2023-10-03 11.07 11.07 10.97 10.97 0.0M
2023-10-02 10.77 10.77 10.67 10.67 0.0M
2023-09-29 10.67 11.66 10.67 11.07 0.0M
2023-09-28 11.17 11.17 10.67 10.67 0.0M
2023-09-27 11.37 11.37 11.27 11.27 0.0M
2023-09-26 11.86 11.86 11.76 11.76 0.0M
2023-09-25 10.77 11.86 10.77 11.86 0.0M
2023-09-22 10.28 10.28 10.28 10.28 0.0M
2023-09-21 10.38 11.17 10.38 11.17 0.0M
2023-09-20 11.07 11.07 10.87 10.87 0.0M
2023-09-19 12.16 12.16 11.37 11.37 0.0M
2023-09-18 11.86 12.75 11.86 12.75 0.0M
2023-09-15 13.24 13.24 11.56 11.56 0.0M
2023-09-14 10.97 11.86 10.97 11.86 0.0M
2023-09-13 10.08 10.58 10.08 10.58 0.0M
2023-09-12 9.88 10.77 9.88 10.67 0.0M
2023-09-11 9.69 9.88 9.69 9.88 0.0M
2023-09-08 9.79 9.79 9.79 9.79 0.0M
2023-09-07 9.83 9.98 9.83 9.88 0.0M
2023-09-06 10.28 10.77 9.49 9.49 0.0M
2023-09-05 10.38 10.58 10.08 10.08 0.0M
2023-09-04 9.49 11.56 9.49 10.97 0.0M
2023-09-01 11.17 11.17 11.07 11.07 0.0M
2023-08-31 11.27 11.27 11.17 11.17 0.0M
2023-08-30 11.47 11.47 11.37 11.37 0.0M
2023-08-29 11.66 11.66 11.56 11.56 0.0M
2023-08-28 11.66 11.66 11.47 11.47 0.0M
2023-08-25 11.37 12.16 11.37 11.76 0.0M
2023-08-24 11.47 11.66 10.87 11.07 0.0M
2023-08-23 12.35 12.35 11.86 11.86 0.0M
2023-08-22 13.05 13.44 12.95 12.95 0.0M
2023-08-21 10.87 13.84 10.87 13.44 0.0M
2023-08-18 13.34 13.44 8.99 10.58 0.0M
2023-08-17 13.34 13.74 13.34 13.34 0.0M
2023-08-16 13.84 14.23 13.84 13.84 0.0M
2023-08-15 13.84 13.84 13.84 13.84 0.0M
2023-08-14 13.54 14.23 13.44 13.44 0.0M
2023-08-11 13.94 13.94 13.94 13.94 0.0M
2023-08-10 14.13 14.33 13.94 13.94 0.0M
2023-08-09 13.64 14.33 13.64 13.94 0.0M
2023-08-08 14.33 14.33 13.44 13.44 0.0M
2023-08-07 14.04 14.04 13.94 13.94 0.0M
2023-08-04 13.05 13.44 13.05 13.05 0.0M
2023-08-03 13.05 13.94 13.05 13.15 0.0M
2023-08-02 13.15 13.54 13.05 13.05 0.0M
2023-08-01 13.34 13.94 13.34 13.54 0.0M
2023-07-31 13.15 13.44 13.05 13.05 0.0M
2023-07-28 13.24 13.74 13.24 13.24 0.0M
2023-07-27 12.85 13.24 12.85 12.85 0.0M
2023-07-26 13.64 13.64 12.85 12.85 0.0M
2023-07-25 13.15 13.94 13.05 13.05 0.0M
2023-07-24 13.15 13.54 12.75 12.75 0.0M
2023-07-21 14.13 14.13 12.35 12.85 0.0M
2023-07-20 14.33 14.73 14.33 14.33 0.0M
2023-07-19 14.73 14.92 14.33 14.33 0.0M
2023-07-18 15.12 15.52 14.33 14.73 0.0M
2023-07-17 15.32 15.62 14.13 14.73 0.0M
2023-07-14 15.42 15.52 14.92 15.52 0.0M
2023-07-13 15.32 15.81 15.22 15.22 0.0M
2023-07-12 15.81 15.81 15.02 15.32 0.0M
2023-07-11 14.83 15.32 14.83 14.92 0.0M
2023-07-10 15.32 16.60 14.83 14.83 0.0M
2023-07-07 14.73 15.22 14.63 15.22 0.0M
2023-07-06 14.83 16.70 13.05 14.43 0.0M
2023-07-05 14.23 15.32 13.94 14.73 0.0M
2023-07-04 14.23 14.33 13.84 13.84 0.0M
2023-07-03 14.13 14.23 14.13 14.23 0.0M
2023-06-30 13.64 14.23 13.64 14.04 0.0M
2023-06-29 13.64 14.13 13.64 13.84 0.0M
2023-06-28 13.34 13.94 13.34 13.64 0.0M
2023-06-27 13.34 13.94 13.34 13.44 0.0M
2023-06-26 13.54 13.74 13.34 13.34 0.0M
2023-06-23 13.64 13.74 12.85 13.74 0.0M
2023-06-22 13.34 14.53 13.34 13.64 0.0M
2023-06-21 13.34 13.34 12.55 12.95 0.0M
2023-06-20 13.05 14.43 12.75 12.85 0.0M
2023-06-19 13.34 13.64 12.75 13.24 0.0M
2023-06-16 15.12 17.30 12.06 12.35 0.0M
2023-06-15 13.15 15.22 12.85 14.73 0.0M
2023-06-14 12.55 13.15 11.96 12.75 0.0M
2023-06-13 11.47 12.55 11.27 12.16 0.0M
2023-06-12 9.83 11.76 9.79 11.27 0.0M
2023-06-09 8.90 9.79 8.90 9.74 0.0M
2023-06-08 8.90 8.90 8.50 8.50 0.0M
2023-06-07 8.90 9.34 8.65 8.65 0.0M
2023-06-06 7.51 9.79 7.51 8.99 0.0M
2023-06-05 8.85 8.85 6.82 7.51 0.0M
2023-06-02 9.19 9.39 8.85 8.85 0.0M
2023-06-01 10.28 10.28 7.91 9.59 0.0M
2023-05-31 9.98 10.38 9.98 9.98 0.0M
2023-05-30 10.08 10.48 9.98 9.98 0.0M
2023-05-29 10.58 11.47 10.08 10.48 0.0M
2023-05-26 10.28 10.38 10.18 10.18 0.0M
2023-05-25 10.38 10.38 10.08 10.08 0.0M
2023-05-24 10.48 10.48 10.08 10.08 0.0M
2023-05-23 10.48 10.77 10.38 10.38 0.0M
2023-05-22 10.48 10.77 10.48 10.77 0.0M
2023-05-19 10.67 10.77 10.08 10.08 0.0M
2023-05-18 10.08 10.87 10.08 10.87 0.0M
2023-05-17 10.48 10.87 10.18 10.18 0.0M
2023-05-16 10.38 11.17 10.38 10.87 0.0M
2023-05-15 10.08 10.77 10.08 10.38 0.0M
2023-05-12 10.77 10.77 10.48 10.48 0.0M
2023-05-11 10.38 10.77 9.98 10.08 0.0M
2023-05-10 10.58 10.87 10.18 10.18 0.0M
2023-05-09 11.17 11.17 10.18 10.18 0.0M
2023-05-08 11.66 11.76 10.58 10.58 0.0M
2023-05-05 10.97 11.86 10.58 11.27 0.0M
2023-05-04 11.96 11.96 10.58 10.58 0.0M
2023-05-03 11.47 11.96 11.37 11.86 0.0M
2023-05-02 10.58 11.76 10.58 11.76 0.0M
2023-04-28 11.27 11.37 10.97 10.97 0.0M
2023-04-27 10.67 11.56 10.67 10.97 0.0M
2023-04-26 10.58 11.47 10.58 11.07 0.0M
2023-04-25 11.37 11.37 10.77 10.77 0.0M
2023-04-24 11.47 11.47 11.17 11.27 0.0M
2023-04-21 10.97 11.37 10.97 11.07 0.0M
2023-04-20 11.47 11.76 10.77 10.87 0.0M
2023-04-19 10.08 12.65 10.08 10.67 0.0M
2023-04-18 9.39 9.98 9.39 9.79 0.0M
2023-04-17 9.39 10.48 9.09 9.69 0.0M
2023-04-14 7.71 8.80 7.71 8.80 0.0M
2023-04-13 8.60 8.60 7.51 8.20 0.0M
2023-04-12 8.90 9.39 7.71 8.55 0.0M
2023-04-11 8.75 9.64 8.75 9.44 0.0M
2023-04-06 8.70 9.09 8.70 8.90 0.0M
2023-04-05 8.50 9.29 8.50 8.80 0.0M
2023-04-04 7.91 9.29 7.91 8.30 0.0M
2023-04-03 10.87 11.66 7.41 8.10 0.0M
2023-03-31 10.28 10.28 9.39 9.49 0.0M
2023-03-30 8.06 11.27 8.06 9.88 0.0M
2023-03-29 8.35 8.35 7.22 8.15 0.0M
2023-03-28 5.83 8.40 5.83 8.40 0.0M
2023-03-27 5.19 6.18 5.19 5.78 0.0M
2023-03-24 5.34 5.34 5.19 5.19 0.0M
2023-03-23 5.54 5.54 5.44 5.44 0.0M
2023-03-22 5.19 5.83 5.04 5.63 0.0M
2023-03-21 5.19 5.19 5.19 5.19 0.0M
2023-03-20 5.58 5.68 4.99 5.29 0.0M
2023-03-17 5.09 5.83 5.09 5.78 0.0M
2023-03-16 4.90 5.09 4.90 4.99 0.0M
2023-03-15 5.04 5.19 4.99 4.99 0.0M
2023-03-14 4.84 5.04 4.84 4.94 0.0M
2023-03-13 4.74 5.04 4.74 4.84 0.0M
2023-03-10 5.14 5.24 4.74 4.74 0.0M
2023-03-09 5.24 5.24 5.24 5.24 0.0M
2023-03-08 4.74 5.24 4.74 4.84 0.0M
2023-03-07 4.94 5.29 4.94 5.04 0.0M
2023-03-06 4.72 5.29 4.72 5.04 0.0M
2023-03-03 4.94 4.99 4.94 4.94 0.0M
2023-03-02 4.65 5.04 4.65 4.65 0.0M
2023-03-01 4.15 5.04 4.15 4.61 0.0M
2023-02-28 4.25 4.65 4.25 4.25 0.0M
2023-02-27 4.23 4.35 4.07 4.35 0.0M
2023-02-24 4.11 4.23 4.11 4.15 0.0M
2023-02-23 4.03 4.03 4.03 4.03 0.0M
2023-02-22 4.05 4.15 4.05 4.13 0.0M
2023-02-21 4.13 4.25 3.95 3.95 0.0M
2023-02-20 4.05 4.41 4.05 4.23 0.0M
2023-02-17 4.09 4.25 3.89 4.05 0.0M
2023-02-16 4.55 4.94 3.99 4.19 0.0M
2023-02-15 5.24 5.24 3.66 4.55 0.0M
2023-02-14 5.78 5.78 4.65 5.34 0.0M
2023-02-13 5.78 6.03 5.78 5.93 0.0M
2023-02-10 5.88 5.88 5.78 5.78 0.0M
2023-02-09 5.54 6.18 5.54 5.98 0.0M
2023-02-08 5.78 5.78 5.44 5.44 0.0M
2023-02-07 5.98 5.98 5.78 5.78 0.0M
2023-02-06 5.44 6.23 5.44 5.93 0.0M
2023-02-03 5.63 5.73 5.63 5.73 0.0M
2023-02-02 5.49 5.93 5.49 5.73 0.0M
2023-02-01 5.49 5.68 5.49 5.58 0.0M
2023-01-31 5.34 5.54 5.34 5.44 0.0M
2023-01-30 5.93 5.93 5.24 5.34 0.0M
2023-01-27 5.49 5.73 5.49 5.49 0.0M
2023-01-26 5.88 5.98 5.58 5.58 0.0M
2023-01-25 5.88 6.03 5.78 5.98 0.0M
2023-01-24 5.83 5.98 5.83 5.98 0.0M
2023-01-23 5.49 5.88 5.49 5.78 0.0M
2023-01-20 5.93 5.93 5.34 5.39 0.0M
2023-01-19 5.73 6.13 5.58 5.58 0.0M
2023-01-18 5.54 5.83 5.54 5.73 0.0M
2023-01-17 5.78 5.93 5.49 5.63 0.0M
2023-01-16 5.98 6.13 5.88 5.88 0.0M
2023-01-13 5.44 6.18 5.44 6.03 0.0M
2023-01-12 5.93 6.08 5.54 5.73 0.0M
2023-01-11 5.54 6.13 5.54 6.03 0.0M
2023-01-10 5.49 6.13 5.49 5.54 0.0M
2023-01-09 5.04 5.68 5.04 5.58 0.0M
2023-01-06 4.71 5.19 4.71 5.09 0.0M
2023-01-05 4.47 4.74 4.47 4.69 0.0M
2023-01-04 3.76 4.72 3.76 4.53 0.0M
2023-01-03 3.86 3.86 3.76 3.76 0.0M
2023-01-02 3.70 4.25 3.70 3.95 0.0M