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
2024-12-30 8.92 8.92 8.92 8.92 0.0M
2024-12-27 8.82 8.82 8.82 8.82 0.0M
2024-12-23 8.89 8.89 8.89 8.89 0.0M
2024-12-20 9.02 9.02 9.02 9.02 0.0M
2024-12-19 8.91 8.91 8.91 8.91 0.0M
2024-12-18 9.17 9.17 9.17 9.17 0.0M
2024-12-17 9.20 9.20 9.20 9.20 0.0M
2024-12-16 9.10 9.10 9.10 9.10 0.0M
2024-12-13 9.37 9.37 9.37 9.37 0.0M
2024-12-12 8.72 8.72 8.72 8.72 0.0M
2024-12-11 8.93 8.93 8.93 8.93 0.0M
2024-12-10 9.02 9.02 9.02 9.02 0.0M
2024-12-09 8.80 8.80 8.80 8.80 0.0M
2024-12-06 8.57 8.57 8.57 8.57 0.0M
2024-12-05 8.74 8.74 8.73 8.73 0.0M
2024-12-04 8.87 8.87 8.87 8.87 0.0M
2024-12-03 9.13 9.13 9.13 9.13 0.0M
2024-12-02 8.88 8.88 8.88 8.88 0.0M
2024-11-29 8.92 8.92 8.92 8.92 0.0M
2024-11-28 8.94 8.94 8.94 8.94 0.0M
2024-11-27 8.65 8.65 8.65 8.65 0.0M
2024-11-26 8.79 8.79 8.79 8.79 0.0M
2024-11-25 8.91 8.91 8.91 8.91 0.0M
2024-11-22 9.55 9.55 9.55 9.55 0.0M
2024-11-21 8.83 8.83 8.83 8.83 0.0M
2024-11-20 8.42 8.42 8.42 8.42 0.0M
2024-11-19 8.51 8.51 8.51 8.51 0.0M
2024-11-18 8.66 8.66 8.66 8.66 0.0M
2024-11-15 8.95 8.95 8.95 8.95 0.0M
2024-11-14 9.11 9.11 9.11 9.11 0.0M
2024-11-13 7.84 7.84 7.84 7.84 0.0M
2024-11-12 8.12 8.12 8.12 8.12 0.0M
2024-11-11 8.03 8.03 7.94 7.94 0.0M
2024-11-08 7.79 7.79 7.79 7.79 0.0M
2024-11-07 7.73 7.73 7.73 7.73 0.0M
2024-11-06 7.95 7.95 7.95 7.95 0.0M
2024-11-05 7.47 7.50 7.47 7.50 0.0M
2024-11-04 7.46 7.46 7.46 7.46 0.0M
2024-11-01 7.38 7.60 7.38 7.60 0.0M
2024-10-31 7.51 7.51 7.51 7.51 0.0M
2024-10-30 7.51 7.51 7.51 7.51 0.0M
2024-10-29 7.56 7.56 7.56 7.56 0.0M
2024-10-28 7.44 7.44 7.44 7.44 0.0M
2024-10-25 7.49 7.49 7.49 7.49 0.0M
2024-10-24 7.20 7.20 7.20 7.20 0.0M
2024-10-23 7.20 7.20 7.20 7.20 0.0M
2024-10-22 7.22 7.22 7.22 7.22 0.0M
2024-10-21 7.47 7.47 7.47 7.47 0.0M
2024-10-18 7.38 7.38 7.38 7.38 0.0M
2024-10-17 7.11 7.11 7.11 7.11 0.0M
2024-10-16 7.13 7.13 7.13 7.13 0.0M
2024-10-15 7.23 7.23 7.23 7.23 0.0M
2024-10-14 7.23 7.23 7.23 7.23 0.0M
2024-10-11 7.21 7.21 7.21 7.21 0.0M
2024-10-10 7.31 7.31 7.31 7.31 0.0M
2024-10-09 7.48 7.48 7.45 7.45 0.0M
2024-10-08 7.45 7.45 7.45 7.45 0.0M
2024-10-07 7.55 7.55 7.55 7.55 0.0M
2024-10-04 7.57 7.67 7.57 7.67 0.0M
2024-10-03 7.67 7.67 7.67 7.67 0.0M
2024-10-02 7.64 7.64 7.64 7.64 0.0M
2024-10-01 7.67 8.01 7.67 8.01 0.0M
2024-09-30 7.27 7.27 7.27 7.27 0.0M
2024-09-27 7.05 7.05 7.05 7.05 0.0M
2024-09-26 6.61 6.61 6.61 6.61 0.0M
2024-09-25 6.75 6.75 6.75 6.75 0.0M
2024-09-24 7.01 7.01 7.01 7.01 0.0M
2024-09-23 7.30 7.30 7.30 7.30 0.0M
2024-09-20 7.96 7.96 7.96 7.96 0.0M
2024-09-19 8.04 8.04 8.04 8.04 0.0M
2024-09-18 7.85 7.85 7.85 7.85 0.0M
2024-09-17 7.64 7.64 7.64 7.64 0.0M
2024-09-16 7.91 7.91 7.91 7.91 0.0M
2024-09-13 7.48 7.48 7.48 7.48 0.0M
2024-09-12 7.14 7.14 7.14 7.14 0.0M
2024-09-11 7.05 7.05 7.05 7.05 0.0M
2024-09-10 7.31 7.31 7.31 7.31 0.0M
2024-09-09 7.97 7.97 7.97 7.97 0.0M
2024-09-06 8.28 8.28 8.28 8.28 0.0M
2024-09-05 8.75 8.75 8.75 8.75 0.0M
2024-09-04 8.78 8.78 8.78 8.78 0.0M
2024-09-03 9.11 9.11 9.11 9.11 0.0M
2024-09-02 8.81 8.81 8.81 8.81 0.0M
2024-08-30 9.30 9.30 9.30 9.30 0.0M
2024-08-29 9.02 9.02 9.02 9.02 0.0M
2024-08-28 9.21 9.21 9.21 9.21 0.0M
2024-08-27 9.49 9.49 9.49 9.49 0.0M
2024-08-26 9.23 9.23 9.23 9.23 0.0M
2024-08-23 9.26 9.26 9.26 9.26 0.0M
2024-08-22 9.14 9.14 9.14 9.14 0.0M
2024-08-21 8.88 8.88 8.88 8.88 0.0M
2024-08-20 9.11 9.11 9.11 9.11 0.0M
2024-08-19 8.86 8.86 8.86 8.86 0.0M
2024-08-16 8.64 8.64 8.64 8.64 0.0M
2024-08-15 8.38 8.38 8.38 8.38 0.0M
2024-08-14 9.02 9.02 9.02 9.02 0.0M
2024-08-13 8.18 8.18 8.18 8.18 0.0M
2024-08-12 8.83 8.83 8.83 8.83 0.0M
2024-08-09 9.34 9.34 9.34 9.34 0.0M
2024-08-08 9.44 9.44 9.44 9.44 0.0M
2024-08-07 9.12 9.12 9.12 9.12 0.0M
2024-08-06 9.24 9.24 9.24 9.24 0.0M
2024-08-05 9.10 9.10 9.10 9.10 0.0M
2024-08-02 9.48 9.48 9.48 9.48 0.0M
2024-08-01 10.23 10.23 10.23 10.23 0.0M
2024-07-31 10.07 10.07 10.07 10.07 0.0M
2024-07-30 10.13 10.13 10.13 10.13 0.0M
2024-07-29 9.97 9.97 9.97 9.97 0.0M
2024-07-26 9.44 9.44 9.44 9.44 0.0M
2024-07-25 9.41 9.41 9.41 9.41 0.0M
2024-07-24 9.63 9.63 9.63 9.63 0.0M
2024-07-23 9.76 9.76 9.76 9.76 0.0M
2024-07-22 9.67 9.67 9.67 9.67 0.0M
2024-07-19 9.58 9.58 9.58 9.58 0.0M
2024-07-18 9.74 9.74 9.74 9.74 0.0M
2024-07-17 9.51 9.51 9.51 9.51 0.0M
2024-07-16 9.20 9.20 9.20 9.20 0.0M
2024-07-15 9.14 9.14 9.14 9.14 0.0M
2024-07-12 9.25 9.25 9.25 9.25 0.0M
2024-07-11 9.19 9.19 9.19 9.19 0.0M
2024-07-10 8.74 8.74 8.74 8.74 0.0M
2024-07-09 8.59 8.59 8.59 8.59 0.0M
2024-07-08 8.88 8.88 8.88 8.88 0.0M
2024-07-05 8.82 8.82 8.82 8.82 0.0M
2024-07-04 8.84 8.84 8.84 8.84 0.0M
2024-07-03 8.66 8.66 8.66 8.66 0.0M
2024-07-02 8.61 8.61 8.61 8.61 0.0M
2024-07-01 8.91 8.91 8.91 8.91 0.0M
2024-06-28 8.51 8.51 8.51 8.51 0.0M
2024-06-27 8.87 8.87 8.50 8.50 0.0M
2024-06-26 8.90 8.90 8.90 8.90 0.0M
2024-06-25 9.51 9.51 9.51 9.51 0.0M
2024-06-24 10.12 10.12 10.12 10.12 0.0M
2024-06-21 9.57 9.57 9.57 9.57 0.0M
2024-06-20 9.07 9.27 9.07 9.27 0.0M
2024-06-19 9.05 9.05 9.05 9.05 0.0M
2024-06-18 9.40 9.40 9.40 9.40 0.0M
2024-06-17 14.53 14.53 14.53 14.53 0.0M
2024-06-14 14.45 14.45 14.45 14.45 0.0M
2024-06-13 14.69 14.69 14.69 14.69 0.0M
2024-06-12 15.66 15.66 15.66 15.66 0.0M
2024-06-11 15.52 15.52 15.52 15.52 0.0M
2024-06-10 15.90 15.90 15.90 15.90 0.0M
2024-06-07 15.94 15.94 15.94 15.94 0.0M
2024-06-06 15.74 15.74 15.74 15.74 0.0M
2024-06-05 16.45 16.45 16.45 16.45 0.0M
2024-06-04 16.64 16.78 16.64 16.78 0.0M
2024-06-03 15.87 16.58 15.87 16.58 0.0M
2024-05-31 15.42 15.42 15.42 15.42 0.0M
2024-05-30 14.85 14.85 14.85 14.85 0.0M
2024-05-29 15.53 15.53 15.53 15.53 0.0M
2024-05-28 15.05 15.05 15.05 15.05 0.0M
2024-05-27 15.02 15.02 15.02 15.02 0.0M
2024-05-24 15.13 15.27 15.13 15.27 0.0M
2024-05-23 16.46 16.46 16.46 16.46 0.0M
2024-05-22 15.09 15.09 15.09 15.09 0.0M
2024-05-21 14.73 14.73 14.73 14.73 0.0M
2024-05-20 14.23 14.23 14.23 14.23 0.0M
2024-05-17 14.57 14.57 14.57 14.57 0.0M
2024-05-16 13.81 13.81 13.81 13.81 0.0M
2024-05-15 14.49 14.49 14.49 14.49 0.0M
2024-05-14 14.00 14.26 14.00 14.26 0.0M
2024-05-13 12.21 12.21 12.21 12.21 0.0M
2024-05-10 12.64 12.64 12.64 12.64 0.0M
2024-05-09 12.23 12.23 12.23 12.23 0.0M
2024-05-08 11.77 11.77 11.77 11.77 0.0M
2024-05-07 11.52 11.52 11.52 11.52 0.0M
2024-05-06 10.91 10.91 10.91 10.91 0.0M
2024-05-03 10.75 10.75 10.75 10.75 0.0M
2024-05-02 10.24 10.24 10.24 10.24 0.0M
2024-04-30 10.11 10.11 10.11 10.11 0.0M
2024-04-29 10.05 10.05 10.05 10.05 0.0M
2024-04-26 10.60 10.60 10.60 10.60 0.0M
2024-04-25 10.57 10.57 10.57 10.57 0.0M
2024-04-24 10.84 10.84 10.84 10.84 0.0M
2024-04-23 10.18 10.18 10.18 10.18 0.0M
2024-04-22 10.24 10.24 10.24 10.24 0.0M
2024-04-19 9.83 9.83 9.83 9.83 0.0M
2024-04-18 9.59 9.59 9.59 9.59 0.0M
2024-04-17 9.35 9.35 9.35 9.35 0.0M
2024-04-16 9.55 9.55 9.55 9.55 0.0M
2024-04-15 9.94 9.94 9.94 9.94 0.0M
2024-04-12 10.19 10.19 10.19 10.19 0.0M
2024-04-11 10.00 10.00 10.00 10.00 0.0M
2024-04-10 10.36 10.36 10.36 10.36 0.0M
2024-04-09 10.30 10.30 10.30 10.30 0.0M
2024-04-08 10.51 10.51 10.51 10.51 0.0M
2024-04-05 10.75 10.75 10.58 10.58 0.0M
2024-04-04 10.71 10.71 10.71 10.71 0.0M
2024-04-03 10.61 10.61 10.61 10.61 0.0M
2024-04-02 10.92 10.92 10.92 10.92 0.0M
2024-03-28 11.20 11.20 11.20 11.20 0.0M
2024-03-27 10.90 10.90 10.90 10.90 0.0M
2024-03-26 11.10 11.10 11.10 11.10 0.0M
2024-03-25 10.60 10.60 10.60 10.60 0.0M
2024-03-22 11.30 11.30 11.30 11.30 0.0M
2024-03-21 11.90 11.90 11.90 11.90 0.0M
2024-03-20 11.80 11.80 11.80 11.80 0.0M
2024-03-19 11.70 11.70 11.70 11.70 0.0M
2024-03-18 11.10 11.10 11.10 11.10 0.0M
2024-03-15 11.10 11.10 11.10 11.10 0.0M
2024-03-14 11.40 11.40 11.40 11.40 0.0M
2024-03-13 11.40 11.40 11.40 11.40 0.0M
2024-03-12 11.10 11.10 11.10 11.10 0.0M
2024-03-11 10.70 10.70 10.70 10.70 0.0M
2024-03-08 10.90 10.90 10.90 10.90 0.0M
2024-03-07 11.20 11.20 11.00 11.00 0.0M
2024-03-06 11.20 11.20 11.20 11.20 0.0M
2024-03-05 11.50 11.70 11.50 11.70 0.0M
2024-03-04 11.90 11.90 11.90 11.90 0.0M
2024-03-01 11.80 11.80 11.80 11.80 0.0M
2024-02-29 11.70 11.70 11.70 11.70 0.0M
2024-02-28 11.60 11.60 11.60 11.60 0.0M
2024-02-27 11.10 11.10 11.10 11.10 0.0M
2024-02-26 11.30 11.30 11.30 11.30 0.0M
2024-02-23 11.70 11.70 11.70 11.70 0.0M
2024-02-22 12.10 12.10 12.10 12.10 0.0M
2024-02-21 12.10 12.10 12.10 12.10 0.0M
2024-02-20 12.20 12.20 12.20 12.20 0.0M
2024-02-19 12.20 12.20 12.20 12.20 0.0M
2024-02-16 13.10 13.10 13.10 13.10 0.0M
2024-02-15 12.80 12.80 12.80 12.80 0.0M
2024-02-14 12.40 12.40 12.40 12.40 0.0M
2024-02-13 13.50 13.50 13.50 13.50 0.0M
2024-02-12 13.20 13.20 13.20 13.20 0.0M
2024-02-09 15.60 15.60 15.20 15.20 0.0M
2024-02-08 15.60 15.60 15.60 15.60 0.0M
2024-02-07 16.20 16.20 15.50 15.50 0.0M
2024-02-06 16.10 16.10 16.10 16.10 0.0M
2024-02-05 16.60 16.60 16.60 16.60 0.0M
2024-02-02 16.70 16.70 16.70 16.70 0.0M
2024-02-01 16.60 16.60 16.60 16.60 0.0M
2024-01-31 16.70 16.70 16.70 16.70 0.0M
2024-01-30 16.80 16.80 16.80 16.80 0.0M
2024-01-29 16.80 16.80 16.80 16.80 0.0M
2024-01-26 17.00 17.00 17.00 17.00 0.0M
2024-01-25 15.80 15.80 15.80 15.80 0.0M
2024-01-24 17.00 17.00 17.00 17.00 0.0M
2024-01-23 16.90 16.90 16.90 16.90 0.0M
2024-01-22 16.00 16.00 16.00 16.00 0.0M
2024-01-19 15.70 15.70 15.70 15.70 0.0M
2024-01-18 15.50 15.50 15.50 15.50 0.0M
2024-01-17 15.50 15.50 15.50 15.50 0.0M
2024-01-16 16.50 16.50 16.50 16.50 0.0M
2024-01-15 16.40 16.40 16.40 16.40 0.0M
2024-01-12 16.40 16.40 16.40 16.40 0.0M
2024-01-11 17.40 17.40 17.40 17.40 0.0M
2024-01-10 17.20 17.20 17.20 17.20 0.0M
2024-01-09 17.30 17.30 17.30 17.30 0.0M
2024-01-08 16.90 16.90 16.90 16.90 0.0M
2024-01-05 16.70 16.70 16.70 16.70 0.0M
2024-01-04 16.60 16.60 16.60 16.60 0.0M
2024-01-03 17.30 17.30 17.30 17.30 0.0M
2024-01-02 16.80 16.80 16.80 16.80 0.0M