Cliq Digital AG

CLIQn
🏛️ 德国 →
2.45
最后更新: 2025-09-29
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
2021-12-30 24.25 24.70 23.85 24.70 0.0M
2021-12-29 25.25 25.25 24.00 24.25 0.0M
2021-12-28 25.50 25.65 24.90 24.90 0.0M
2021-12-27 25.45 25.70 25.10 25.50 0.0M
2021-12-23 25.00 25.75 24.75 25.25 0.0M
2021-12-22 24.20 25.00 24.20 25.00 0.0M
2021-12-21 23.65 24.40 23.50 24.20 0.0M
2021-12-20 24.35 24.35 23.45 23.45 0.0M
2021-12-17 24.35 25.05 23.50 24.60 0.0M
2021-12-16 25.35 25.45 24.10 24.25 0.0M
2021-12-15 23.30 25.10 23.30 24.95 0.1M
2021-12-14 23.30 23.45 22.85 23.35 0.0M
2021-12-13 23.60 24.40 23.10 23.25 0.0M
2021-12-10 23.55 23.95 23.15 23.75 0.0M
2021-12-09 23.35 23.85 23.05 23.55 0.0M
2021-12-08 23.35 23.75 22.80 23.10 0.0M
2021-12-07 21.75 23.20 21.75 23.15 0.0M
2021-12-06 22.15 22.35 21.15 21.35 0.0M
2021-12-03 23.35 23.55 22.20 22.40 0.0M
2021-12-02 24.15 24.20 22.65 23.00 0.0M
2021-12-01 23.45 24.35 23.10 24.05 0.0M
2021-11-30 23.35 23.85 22.80 23.30 0.0M
2021-11-29 22.95 24.00 22.95 23.65 0.0M
2021-11-26 22.80 23.70 22.40 22.80 0.0M
2021-11-25 23.90 24.25 23.05 23.65 0.0M
2021-11-24 23.65 23.70 22.65 23.45 0.0M
2021-11-23 23.60 24.05 22.60 23.65 0.0M
2021-11-22 25.05 25.05 23.80 23.95 0.0M
2021-11-19 24.90 25.45 24.55 25.10 0.0M
2021-11-18 27.10 27.10 24.45 24.80 0.1M
2021-11-17 26.80 27.45 26.50 27.05 0.0M
2021-11-16 27.35 27.35 26.40 26.65 0.0M
2021-11-15 27.30 27.85 26.80 27.25 0.0M
2021-11-12 26.95 27.60 26.40 27.45 0.0M
2021-11-11 27.00 27.20 26.25 27.10 0.0M
2021-11-10 26.60 27.55 25.85 27.50 0.0M
2021-11-09 26.20 26.80 25.75 26.65 0.0M
2021-11-08 26.60 26.60 25.65 26.30 0.0M
2021-11-05 26.45 28.40 25.80 26.45 0.1M
2021-11-04 25.30 26.55 25.30 26.45 0.0M
2021-11-03 27.70 27.70 24.70 25.10 0.1M
2021-11-02 28.85 29.00 26.60 27.30 0.1M
2021-11-01 26.50 28.60 26.50 28.10 0.0M
2021-10-29 26.55 26.75 26.00 26.10 0.0M
2021-10-28 26.75 27.10 26.15 26.55 0.0M
2021-10-27 26.60 27.10 26.35 26.90 0.0M
2021-10-26 26.20 26.75 25.80 26.40 0.0M
2021-10-25 26.60 26.75 25.50 26.25 0.0M
2021-10-22 24.50 26.25 24.50 26.15 0.0M
2021-10-21 24.45 24.60 23.85 24.50 0.0M
2021-10-20 23.85 24.55 23.50 24.00 0.0M
2021-10-19 24.45 24.60 23.50 23.65 0.0M
2021-10-18 23.85 24.35 23.60 24.35 0.0M
2021-10-15 22.75 23.70 22.55 23.40 0.0M
2021-10-14 22.25 23.00 22.25 22.75 0.0M
2021-10-13 22.35 22.60 21.90 22.25 0.0M
2021-10-12 21.70 22.30 21.65 22.20 0.0M
2021-10-11 22.85 22.85 21.75 22.10 0.0M
2021-10-08 22.10 22.95 21.95 22.85 0.0M
2021-10-07 21.75 22.60 21.55 22.25 0.0M
2021-10-06 22.70 22.70 20.90 21.65 0.0M
2021-10-05 22.10 22.75 21.75 22.65 0.0M
2021-10-04 23.35 23.35 21.60 21.80 0.0M
2021-10-01 23.95 23.95 23.05 23.10 0.0M
2021-09-30 23.75 24.20 23.15 23.70 0.0M
2021-09-29 23.35 23.90 23.25 23.40 0.0M
2021-09-28 23.30 23.30 22.55 23.15 0.0M
2021-09-27 23.00 23.35 22.90 23.05 0.0M
2021-09-24 23.10 23.45 22.70 23.15 0.0M
2021-09-23 23.15 23.65 22.60 22.65 0.0M
2021-09-22 22.55 23.10 22.35 23.10 0.0M
2021-09-21 22.55 23.20 22.15 22.50 0.0M
2021-09-20 22.90 23.00 22.10 22.20 0.0M
2021-09-17 22.50 24.25 22.40 23.50 0.1M
2021-09-16 22.70 23.05 22.50 22.55 0.0M
2021-09-15 23.70 23.70 22.40 22.40 0.0M
2021-09-14 24.10 24.35 23.65 23.65 0.0M
2021-09-13 25.00 25.00 24.00 24.00 0.0M
2021-09-10 25.35 25.35 24.60 24.90 0.0M
2021-09-09 24.10 25.35 24.00 25.20 0.0M
2021-09-08 24.00 24.45 23.25 24.10 0.0M
2021-09-07 23.70 24.35 23.25 24.00 0.0M
2021-09-06 23.35 23.90 23.05 23.60 0.0M
2021-09-03 24.00 24.00 22.80 22.90 0.0M
2021-09-02 23.30 24.40 23.20 24.00 0.0M
2021-09-01 22.85 23.25 22.40 23.20 0.0M
2021-08-31 23.10 23.30 22.35 22.55 0.0M
2021-08-30 22.90 23.80 22.70 22.80 0.0M
2021-08-27 23.10 23.30 22.55 22.95 0.0M
2021-08-26 23.40 23.40 22.80 23.05 0.0M
2021-08-25 24.15 24.15 23.35 23.40 0.0M
2021-08-24 22.75 23.50 22.65 23.45 0.0M
2021-08-23 22.80 23.00 22.30 22.55 0.0M
2021-08-20 21.85 22.50 21.05 22.50 0.0M
2021-08-19 22.80 22.80 21.20 21.65 0.1M
2021-08-18 21.70 22.80 21.70 22.60 0.1M
2021-08-17 21.05 21.65 20.50 21.50 0.1M
2021-08-16 21.60 21.60 20.85 21.00 0.0M
2021-08-13 22.40 22.80 21.10 21.60 0.1M
2021-08-12 21.20 22.50 20.60 22.20 0.1M
2021-08-11 21.90 21.90 20.80 21.05 0.0M
2021-08-10 21.50 22.10 20.80 21.75 0.1M
2021-08-09 20.65 22.10 20.25 21.35 0.1M
2021-08-06 22.20 22.40 20.00 20.70 0.2M
2021-08-05 25.25 25.25 20.90 21.80 0.3M
2021-08-04 25.20 26.20 24.85 24.90 0.1M
2021-08-03 27.00 27.50 24.65 24.90 0.1M
2021-08-02 25.65 27.20 25.30 26.45 0.1M
2021-07-30 26.00 26.00 24.85 25.35 0.0M
2021-07-29 26.15 26.60 25.65 25.95 0.0M
2021-07-28 25.25 26.40 24.75 26.30 0.0M
2021-07-27 25.70 25.70 24.70 24.70 0.0M
2021-07-26 24.70 25.65 24.50 25.65 0.0M
2021-07-23 25.65 25.70 24.90 24.90 0.0M
2021-07-22 25.25 26.15 25.15 25.55 0.0M
2021-07-21 24.40 25.60 24.25 25.00 0.0M
2021-07-20 24.80 25.00 24.15 24.25 0.0M
2021-07-19 25.20 25.25 24.05 24.70 0.0M
2021-07-16 25.35 25.50 24.75 25.20 0.0M
2021-07-15 25.35 25.80 24.95 25.50 0.0M
2021-07-14 25.50 25.80 25.20 25.50 0.0M
2021-07-13 26.00 26.10 25.50 25.70 0.0M
2021-07-12 26.05 26.55 25.60 25.75 0.0M
2021-07-09 26.10 26.15 25.40 25.90 0.0M
2021-07-08 26.65 26.70 25.15 25.65 0.0M
2021-07-07 26.55 27.25 26.50 26.70 0.0M
2021-07-06 26.60 27.45 26.55 26.70 0.0M
2021-07-05 25.80 26.65 25.70 26.50 0.0M
2021-07-02 25.85 26.65 25.85 26.25 0.0M
2021-07-01 26.00 26.20 25.55 25.60 0.0M
2021-06-30 26.20 27.65 26.00 26.05 0.0M
2021-06-29 27.25 27.50 26.05 26.60 0.0M
2021-06-28 26.20 27.50 25.90 27.30 0.1M
2021-06-25 26.10 26.50 25.75 25.75 0.0M
2021-06-24 26.50 27.15 26.15 26.20 0.0M
2021-06-23 25.80 26.70 25.75 26.20 0.0M
2021-06-22 26.00 26.45 25.35 26.05 0.0M
2021-06-21 26.00 26.80 25.25 26.20 0.0M
2021-06-18 26.90 27.10 25.75 25.90 0.0M
2021-06-17 27.20 27.40 26.35 26.70 0.0M
2021-06-16 27.25 27.25 26.05 26.80 0.1M
2021-06-15 29.50 29.50 26.60 26.80 0.1M
2021-06-14 25.70 28.95 25.70 28.60 0.1M
2021-06-11 24.45 25.55 24.00 25.40 0.1M
2021-06-10 25.20 25.50 22.95 24.50 0.2M
2021-06-09 25.30 26.90 24.60 25.80 0.1M
2021-06-08 29.65 29.65 25.60 26.45 0.2M
2021-06-07 30.00 30.50 29.55 29.65 0.0M
2021-06-04 30.40 30.85 29.70 30.00 0.0M
2021-06-03 30.30 31.80 30.30 30.75 0.0M
2021-06-02 31.40 31.45 30.25 30.45 0.0M
2021-06-01 32.60 32.75 30.35 31.15 0.0M
2021-05-31 32.50 33.35 31.90 32.10 0.0M
2021-05-28 31.80 32.95 31.55 32.60 0.0M
2021-05-27 32.50 32.50 31.30 31.50 0.0M
2021-05-26 33.50 33.50 32.35 32.60 0.0M
2021-05-25 31.45 33.40 31.45 33.35 0.1M
2021-05-21 31.65 32.00 30.95 30.95 0.0M
2021-05-20 31.30 31.55 30.40 31.15 0.0M
2021-05-19 31.70 32.10 29.95 30.95 0.1M
2021-05-18 31.50 32.45 31.00 31.75 0.0M
2021-05-17 30.05 31.20 30.05 30.70 0.0M
2021-05-14 29.75 30.05 28.00 29.50 0.1M
2021-05-13 29.75 31.35 27.60 30.15 0.1M
2021-05-12 32.25 33.10 30.25 30.60 0.1M
2021-05-11 36.10 36.30 31.40 32.20 0.1M
2021-05-10 35.05 36.85 35.05 36.20 0.0M
2021-05-07 35.20 36.00 34.30 35.95 0.0M
2021-05-06 35.45 36.65 34.20 35.15 0.0M
2021-05-05 34.55 35.30 33.80 34.55 0.0M
2021-05-04 34.20 36.45 33.25 34.50 0.1M
2021-05-03 35.65 35.75 34.75 34.85 0.0M
2021-04-30 36.75 37.50 35.10 35.85 0.0M
2021-04-29 38.30 38.95 36.30 36.35 0.1M
2021-04-28 35.65 37.65 35.65 37.15 0.0M
2021-04-27 36.30 36.60 35.70 35.85 0.0M
2021-04-26 34.75 36.80 34.75 36.65 0.0M
2021-04-23 36.85 36.90 34.75 34.95 0.0M
2021-04-22 36.90 37.45 35.85 36.60 0.0M
2021-04-21 35.05 35.60 34.60 35.15 0.0M
2021-04-20 34.95 37.45 34.10 35.20 0.1M
2021-04-19 38.05 38.25 35.25 35.40 0.0M
2021-04-16 38.95 39.10 38.20 38.50 0.0M
2021-04-15 40.05 40.05 38.05 38.60 0.0M
2021-04-14 40.35 41.30 39.50 39.90 0.1M
2021-04-13 36.05 40.10 35.95 39.60 0.1M
2021-04-12 38.80 38.80 35.55 36.40 0.1M
2021-04-09 39.30 39.40 38.40 39.00 0.1M
2021-04-08 36.60 38.40 36.60 38.35 0.1M
2021-04-07 34.60 37.25 34.45 36.30 0.0M
2021-04-06 32.80 35.05 32.60 34.85 0.1M
2021-04-01 32.15 32.95 31.25 32.60 0.1M
2021-03-31 33.00 33.60 32.80 33.60 0.0M
2021-03-30 34.00 34.40 32.20 32.80 0.0M
2021-03-29 33.00 34.00 31.20 33.80 0.0M
2021-03-26 29.80 32.40 29.80 32.20 0.0M
2021-03-25 31.80 31.80 28.20 29.20 0.1M
2021-03-24 31.20 33.20 31.20 31.60 0.1M
2021-03-23 33.20 34.80 30.60 31.00 0.1M
2021-03-22 31.40 34.00 31.40 33.40 0.1M
2021-03-19 29.60 31.40 29.20 31.20 0.1M
2021-03-18 27.40 30.00 27.20 29.60 0.1M
2021-03-17 26.60 27.00 25.60 27.00 0.1M
2021-03-16 23.80 25.80 23.80 25.00 0.0M
2021-03-15 24.40 24.40 23.80 23.80 0.0M
2021-03-12 24.80 24.80 24.00 24.20 0.0M
2021-03-11 23.80 24.80 23.60 24.60 0.0M
2021-03-10 24.00 24.40 23.60 23.60 0.0M
2021-03-09 23.20 24.80 22.80 23.80 0.0M
2021-03-08 22.60 23.40 22.20 23.20 0.0M
2021-03-05 23.20 23.20 21.00 22.20 0.1M
2021-03-04 25.80 25.80 23.20 23.60 0.0M
2021-03-03 26.00 26.40 25.40 25.60 0.0M
2021-03-02 27.40 27.40 25.40 25.80 0.0M
2021-03-01 25.60 27.20 25.40 26.80 0.1M
2021-02-26 26.00 26.00 24.80 25.20 0.1M
2021-02-25 26.80 27.00 26.60 27.00 0.1M
2021-02-24 24.00 25.40 23.00 25.40 0.1M
2021-02-23 25.80 25.80 22.80 24.20 0.1M
2021-02-22 26.20 26.40 25.40 26.00 0.0M
2021-02-19 25.00 26.00 24.80 25.60 0.0M
2021-02-18 24.80 25.60 24.40 25.00 0.1M
2021-02-17 25.00 25.40 23.80 25.00 0.1M
2021-02-16 24.40 25.00 23.80 25.00 0.1M
2021-02-15 22.80 24.00 22.60 24.00 0.1M
2021-02-12 20.80 22.60 20.00 22.00 0.1M
2021-02-11 20.80 21.20 20.40 20.80 0.0M
2021-02-10 20.80 21.40 20.20 20.60 0.0M
2021-02-09 20.80 21.40 20.20 20.80 0.1M
2021-02-08 19.00 21.40 19.00 20.20 0.1M
2021-02-05 19.40 19.50 18.70 18.70 0.0M
2021-02-04 19.30 19.60 18.80 19.10 0.0M
2021-02-03 18.20 19.30 18.20 19.20 0.0M
2021-02-02 18.00 18.50 17.70 18.30 0.0M
2021-02-01 17.70 18.30 17.60 18.00 0.0M
2021-01-29 17.90 18.30 17.60 17.60 0.0M
2021-01-28 17.60 18.10 17.00 18.10 0.0M
2021-01-27 18.30 18.30 16.80 17.90 0.0M
2021-01-26 17.90 18.40 17.70 18.40 0.0M
2021-01-25 17.90 18.40 17.70 17.70 0.0M
2021-01-22 18.30 18.50 17.80 18.20 0.0M
2021-01-21 18.60 18.80 18.20 18.40 0.0M
2021-01-20 18.30 19.00 18.20 18.60 0.0M
2021-01-19 18.70 19.10 18.20 18.40 0.0M
2021-01-18 18.70 19.20 18.30 18.30 0.0M
2021-01-15 19.10 19.50 18.10 18.40 0.0M
2021-01-14 19.30 19.50 18.70 19.00 0.0M
2021-01-13 19.10 19.80 19.00 19.60 0.0M
2021-01-12 19.00 19.20 18.80 19.10 0.0M
2021-01-11 18.90 19.00 18.70 19.00 0.0M
2021-01-08 18.50 18.90 18.00 18.60 0.1M
2021-01-07 18.00 18.80 17.70 18.10 0.2M
2021-01-06 16.40 16.90 16.00 16.80 0.0M
2021-01-05 15.80 16.50 15.60 16.10 0.0M
2021-01-04 16.70 16.70 15.20 15.80 0.1M