AMC网络公司

AMCX
🏛️ 德国 →
7.03
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
2022-12-30 14.32 14.32 14.32 14.32 0.0M
2022-12-29 13.37 13.37 13.37 13.37 0.0M
2022-12-28 14.49 14.49 14.49 14.49 0.0M
2022-12-27 14.50 14.50 14.50 14.50 0.0M
2022-12-23 14.59 14.59 14.59 14.59 0.0M
2022-12-22 14.32 14.32 14.32 14.32 0.0M
2022-12-21 14.67 14.67 14.67 14.67 0.0M
2022-12-20 14.52 14.52 14.52 14.52 0.0M
2022-12-19 15.68 15.68 15.68 15.68 0.0M
2022-12-16 15.78 15.78 15.78 15.78 0.0M
2022-12-15 16.99 16.99 16.99 16.99 0.0M
2022-12-14 17.33 17.33 17.33 17.33 0.0M
2022-12-13 17.59 17.59 17.59 17.59 0.0M
2022-12-12 16.81 16.81 16.81 16.81 0.0M
2022-12-09 16.72 16.72 16.72 16.72 0.0M
2022-12-08 16.50 16.50 16.50 16.50 0.0M
2022-12-07 16.98 16.98 16.98 16.98 0.0M
2022-12-06 17.73 17.73 17.73 17.73 0.0M
2022-12-05 18.00 18.00 18.00 18.00 0.0M
2022-12-02 18.64 18.64 18.64 18.64 0.0M
2022-12-01 19.00 19.00 19.00 19.00 0.0M
2022-11-30 18.64 18.64 18.64 18.64 0.0M
2022-11-29 19.70 19.70 19.70 19.70 0.0M
2022-11-28 19.83 19.83 19.83 19.83 0.0M
2022-11-25 20.00 20.00 20.00 20.00 0.0M
2022-11-24 20.00 20.00 20.00 20.00 0.0M
2022-11-23 19.91 19.91 19.91 19.91 0.0M
2022-11-22 19.74 19.74 19.74 19.74 0.0M
2022-11-21 20.05 20.05 20.05 20.05 0.0M
2022-11-18 19.81 19.81 19.81 19.81 0.0M
2022-11-17 19.56 19.56 19.56 19.56 0.0M
2022-11-16 20.48 20.48 20.48 20.48 0.0M
2022-11-15 20.08 20.08 20.08 20.08 0.0M
2022-11-14 20.78 20.78 20.78 20.78 0.0M
2022-11-04 21.14 21.14 21.14 21.14 0.0M
2022-11-03 21.99 21.99 21.99 21.99 0.0M
2022-11-02 23.44 23.44 23.44 23.44 0.0M
2022-11-01 22.51 22.51 22.51 22.51 0.0M
2022-10-31 22.55 22.55 22.55 22.55 0.0M
2022-10-28 21.85 21.85 21.85 21.85 0.0M
2022-10-27 21.69 21.69 21.69 21.69 0.0M
2022-10-26 22.17 22.17 22.17 22.17 0.0M
2022-10-25 22.11 22.11 22.11 22.11 0.0M
2022-10-24 22.30 22.30 22.30 22.30 0.0M
2022-10-21 22.35 22.35 22.35 22.35 0.0M
2022-10-20 22.28 22.28 22.28 22.28 0.0M
2022-10-19 22.61 22.61 22.61 22.61 0.0M
2022-10-18 22.82 22.82 22.82 22.82 0.0M
2022-10-17 22.38 22.38 22.38 22.38 0.0M
2022-10-14 22.63 22.63 22.63 22.63 0.0M
2022-10-13 21.92 22.39 21.92 22.39 0.0M
2022-10-12 21.91 21.91 21.91 21.91 0.0M
2022-10-11 21.83 21.83 21.83 21.83 0.0M
2022-10-10 21.44 21.44 21.44 21.44 0.0M
2022-10-07 21.70 21.70 21.70 21.70 0.0M
2022-10-06 21.64 21.64 21.64 21.64 0.0M
2022-10-05 21.75 21.75 21.75 21.75 0.0M
2022-10-04 21.36 21.36 21.36 21.36 0.0M
2022-10-03 20.52 20.52 20.52 20.52 0.0M
2022-09-30 20.88 20.88 20.88 20.88 0.0M
2022-09-29 21.87 21.87 21.87 21.87 0.0M
2022-09-28 20.93 20.93 20.93 20.93 0.0M
2022-09-27 21.27 21.27 21.27 21.27 0.0M
2022-09-26 21.89 21.89 21.89 21.89 0.0M
2022-09-23 21.56 21.56 21.56 21.56 0.0M
2022-09-22 22.09 22.09 22.09 22.09 0.0M
2022-09-21 23.15 23.15 23.15 23.15 0.0M
2022-09-20 23.64 23.64 23.64 23.64 0.0M
2022-09-19 23.23 23.23 23.23 23.23 0.0M
2022-09-16 23.22 23.22 23.22 23.22 0.0M
2022-09-15 23.35 23.35 23.35 23.35 0.0M
2022-09-14 23.66 23.66 23.66 23.66 0.0M
2022-09-13 24.91 24.91 24.91 24.91 0.0M
2022-09-12 24.79 24.79 24.79 24.79 0.0M
2022-09-09 23.74 23.74 23.74 23.74 0.0M
2022-09-08 23.85 23.85 23.85 23.85 0.0M
2022-09-07 24.30 24.30 24.30 24.30 0.0M
2022-09-06 25.24 25.24 25.24 25.24 0.0M
2022-09-05 25.35 25.35 25.35 25.35 0.0M
2022-09-02 25.78 25.78 25.78 25.78 0.0M
2022-09-01 26.33 26.33 26.33 26.33 0.0M
2022-08-31 27.11 27.11 27.11 27.11 0.0M
2022-08-30 27.23 27.23 27.23 27.23 0.0M
2022-08-29 27.21 27.21 27.21 27.21 0.0M
2022-08-26 28.25 28.25 28.25 28.25 0.0M
2022-08-25 27.25 28.88 27.25 28.88 0.0M
2022-08-24 26.14 26.14 26.14 26.14 0.0M
2022-08-23 26.09 26.09 26.09 26.09 0.0M
2022-08-22 27.82 27.82 27.82 27.82 0.0M
2022-08-19 28.14 28.14 27.95 27.95 0.0M
2022-08-18 28.20 28.34 27.81 27.81 0.0M
2022-08-17 30.31 30.91 28.98 28.98 0.0M
2022-08-16 30.16 30.78 29.80 29.80 0.0M
2022-08-15 29.43 29.57 29.43 29.57 0.0M
2022-08-12 29.51 29.51 29.51 29.51 0.0M
2022-08-11 28.78 28.78 28.78 28.78 0.0M
2022-08-10 28.52 28.52 28.52 28.52 0.0M
2022-08-09 29.37 29.37 29.37 29.37 0.0M
2022-08-08 29.46 29.46 29.46 29.46 0.0M
2022-08-05 32.12 32.12 32.12 32.12 0.0M
2022-08-04 31.68 31.68 31.68 31.68 0.0M
2022-08-03 30.78 30.78 30.78 30.78 0.0M
2022-08-02 30.02 30.02 30.02 30.02 0.0M
2022-08-01 29.50 29.50 29.50 29.50 0.0M
2022-07-29 30.93 30.93 30.93 30.93 0.0M
2022-07-28 30.90 30.90 30.90 30.90 0.0M
2022-07-27 30.40 30.40 30.40 30.40 0.0M
2022-07-26 31.23 31.23 31.23 31.23 0.0M
2022-07-25 31.33 31.33 31.33 31.33 0.0M
2022-07-22 31.65 31.65 31.65 31.65 0.0M
2022-07-21 31.56 31.56 31.56 31.56 0.0M
2022-07-20 30.24 30.24 30.24 30.24 0.0M
2022-07-19 29.20 29.20 29.20 29.20 0.0M
2022-07-18 29.17 29.17 29.17 29.17 0.0M
2022-07-15 28.44 28.44 28.44 28.44 0.0M
2022-07-14 28.75 28.75 28.75 28.75 0.0M
2022-07-13 28.79 28.79 28.79 28.79 0.0M
2022-07-12 28.00 28.00 28.00 28.00 0.0M
2022-07-11 28.46 28.46 28.46 28.46 0.0M
2022-07-08 28.86 28.86 28.86 28.86 0.0M
2022-07-07 27.86 27.86 27.86 27.86 0.0M
2022-07-06 28.40 28.40 28.40 28.40 0.0M
2022-07-05 28.11 28.11 27.74 27.74 0.0M
2022-07-04 28.00 28.00 28.00 28.00 0.0M
2022-07-01 27.27 27.27 27.27 27.27 0.0M
2022-06-30 27.43 27.43 27.43 27.43 0.0M
2022-06-29 28.58 28.58 28.58 28.58 0.0M
2022-06-28 28.63 28.63 28.63 28.63 0.0M
2022-06-27 28.87 28.87 28.87 28.87 0.0M
2022-06-24 27.07 27.07 27.07 27.07 0.0M
2022-06-23 26.93 26.93 26.93 26.93 0.0M
2022-06-22 26.50 26.50 26.50 26.50 0.0M
2022-06-21 26.67 26.67 26.67 26.67 0.0M
2022-06-20 26.57 26.57 26.57 26.57 0.0M
2022-06-17 26.54 26.54 26.54 26.54 0.0M
2022-06-16 29.09 29.09 29.09 29.09 0.0M
2022-06-15 28.69 28.69 28.69 28.69 0.0M
2022-06-14 28.90 28.90 28.90 28.90 0.0M
2022-06-13 30.96 30.96 30.96 30.96 0.0M
2022-06-10 32.16 32.16 32.16 32.16 0.0M
2022-06-09 32.98 32.98 32.98 32.98 0.0M
2022-06-08 34.01 34.01 34.01 34.01 0.0M
2022-06-07 33.50 33.50 33.50 33.50 0.0M
2022-06-06 33.72 33.72 33.72 33.72 0.0M
2022-06-03 35.08 35.08 35.08 35.08 0.0M
2022-06-02 35.81 35.81 35.81 35.81 0.0M
2022-06-01 36.30 36.30 36.30 36.30 0.0M
2022-05-31 36.45 36.45 36.45 36.45 0.0M
2022-05-30 36.54 36.54 36.54 36.54 0.0M
2022-05-27 35.83 35.83 35.83 35.83 0.0M
2022-05-26 36.98 36.98 36.02 36.02 0.0M
2022-05-25 35.75 35.75 35.75 35.75 0.0M
2022-05-24 36.99 36.99 36.99 36.99 0.0M
2022-05-23 38.09 38.09 38.09 38.09 0.0M
2022-05-20 39.24 39.24 39.24 39.24 0.0M
2022-05-19 38.58 38.58 38.58 38.58 0.0M
2022-05-17 34.04 34.04 34.04 34.04 0.0M
2022-05-16 33.42 33.42 33.42 33.42 0.0M
2022-05-13 32.47 32.47 32.47 32.47 0.0M
2022-05-12 30.07 30.07 30.07 30.07 0.0M
2022-05-11 30.45 30.45 30.45 30.45 0.0M
2022-05-10 29.60 29.60 29.60 29.60 0.0M
2022-05-09 30.48 30.48 30.48 30.48 0.0M
2022-05-06 31.06 31.06 31.06 31.06 0.0M
2022-05-05 32.73 32.73 31.74 31.74 0.0M
2022-05-04 31.73 32.17 31.73 32.17 0.0M
2022-05-03 31.46 31.46 31.46 31.46 0.0M
2022-05-02 30.78 30.78 30.78 30.78 0.0M
2022-04-29 31.38 31.38 31.38 31.38 0.0M
2022-04-28 31.03 31.03 31.03 31.03 0.0M
2022-04-27 31.80 31.80 31.80 31.80 0.0M
2022-04-26 33.05 33.05 33.05 33.05 0.0M
2022-04-25 32.61 32.61 32.61 32.61 0.0M
2022-04-22 33.57 33.57 33.57 33.57 0.0M
2022-04-21 34.67 34.67 34.67 34.67 0.0M
2022-04-20 36.41 36.41 36.41 36.41 0.0M
2022-04-19 34.62 34.62 34.62 34.62 0.0M
2022-04-14 35.32 35.32 35.32 35.32 0.0M
2022-04-13 35.22 35.22 35.22 35.22 0.0M
2022-04-12 34.75 34.75 34.75 34.75 0.0M
2022-04-11 34.55 34.55 34.55 34.55 0.0M
2022-04-08 34.32 34.32 34.32 34.32 0.0M
2022-04-07 35.05 35.05 35.05 35.05 0.0M
2022-04-06 35.83 35.83 35.83 35.83 0.0M
2022-04-05 37.92 37.92 37.92 37.92 0.0M
2022-04-04 37.00 37.00 37.00 37.00 0.0M
2022-04-01 36.41 36.41 36.41 36.41 0.0M
2022-03-31 38.00 38.00 38.00 38.00 0.0M
2022-03-30 38.60 38.60 38.60 38.60 0.0M
2022-03-29 37.60 37.60 37.60 37.60 0.0M
2022-03-28 38.40 38.40 38.40 38.40 0.0M
2022-03-25 37.40 37.40 37.40 37.40 0.0M
2022-03-24 36.60 36.60 36.60 36.60 0.0M
2022-03-23 35.80 35.80 35.80 35.80 0.0M
2022-03-22 35.20 35.20 35.20 35.20 0.0M
2022-03-21 36.40 36.40 36.40 36.40 0.0M
2022-03-18 36.00 36.00 36.00 36.00 0.0M
2022-03-17 35.60 35.60 35.60 35.60 0.0M
2022-03-16 35.20 35.20 35.20 35.20 0.0M
2022-03-15 37.20 37.20 37.20 37.20 0.0M
2022-03-14 35.00 35.00 35.00 35.00 0.0M
2022-03-11 36.00 36.00 36.00 36.00 0.0M
2022-03-10 35.00 35.00 35.00 35.00 0.0M
2022-03-09 35.40 35.40 35.40 35.40 0.0M
2022-03-08 36.00 36.00 36.00 36.00 0.0M
2022-03-07 37.40 37.40 37.40 37.40 0.0M
2022-03-04 38.20 38.20 38.20 38.20 0.0M
2022-03-03 38.80 38.80 38.80 38.80 0.0M
2022-03-02 37.00 37.00 37.00 37.00 0.0M
2022-03-01 36.40 36.40 36.40 36.40 0.0M
2022-02-28 35.80 35.80 35.80 35.80 0.0M
2022-02-25 36.20 36.20 36.20 36.20 0.0M
2022-02-16 39.00 39.00 39.00 39.00 0.0M
2022-02-15 37.20 37.20 37.20 37.20 0.0M
2022-02-14 38.00 38.00 38.00 38.00 0.0M
2022-02-11 37.20 37.20 37.20 37.20 0.0M
2022-02-10 37.20 37.40 37.20 37.40 0.0M
2022-02-09 36.20 37.20 36.20 37.20 0.0M
2022-02-08 34.60 34.60 34.60 34.60 0.0M
2022-02-07 34.80 34.80 34.80 34.80 0.0M
2022-02-04 35.20 35.20 35.20 35.20 0.0M
2022-02-03 35.80 35.80 35.80 35.80 0.0M
2022-02-02 37.00 37.00 37.00 37.00 0.0M
2022-02-01 37.60 37.60 37.60 37.60 0.0M
2022-01-31 35.60 35.60 35.60 35.60 0.0M
2022-01-28 34.40 34.40 34.40 34.40 0.0M
2022-01-27 33.60 33.60 33.60 33.60 0.0M
2022-01-26 34.20 34.20 34.20 34.20 0.0M
2022-01-25 32.20 32.20 32.20 32.20 0.0M
2022-01-24 31.40 31.40 31.40 31.40 0.0M
2022-01-21 33.80 33.80 33.80 33.80 0.0M
2022-01-20 35.00 35.00 35.00 35.00 0.0M
2022-01-19 35.20 35.40 35.20 35.40 0.0M
2022-01-18 36.60 36.60 36.60 36.60 0.0M
2022-01-17 36.60 36.60 36.60 36.60 0.0M
2022-01-14 36.40 36.40 36.40 36.40 0.0M
2022-01-13 35.60 35.60 35.60 35.60 0.0M
2022-01-12 36.00 36.00 36.00 36.00 0.0M
2022-01-03 30.20 30.20 30.20 30.20 0.0M