科帕特

CPRT
🏛️ 德国 →
37.76
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
2025-09-30 37.76 37.76 37.76 37.76 0.0M
2025-09-29 38.11 38.11 38.00 38.00 0.0M
2025-09-26 38.27 38.27 38.27 38.27 0.0M
2025-09-25 38.49 38.49 38.49 38.49 0.0M
2025-09-24 38.34 38.34 38.34 38.34 0.0M
2025-09-23 38.17 38.22 38.17 38.22 0.0M
2025-09-22 39.05 39.05 39.05 39.05 0.0M
2025-09-19 38.53 39.23 38.53 39.23 0.0M
2025-09-18 39.41 40.17 38.67 38.67 0.0M
2025-09-17 39.09 40.34 39.09 39.53 0.0M
2025-09-16 40.26 40.26 39.66 39.66 0.0M
2025-09-15 41.10 41.10 41.10 41.10 0.0M
2025-09-12 41.52 41.63 41.52 41.63 0.0M
2025-09-11 41.31 41.90 41.31 41.90 0.0M
2025-09-10 40.83 40.83 40.83 40.83 0.0M
2025-09-09 41.23 41.86 41.15 41.15 0.0M
2025-09-08 41.19 41.19 41.19 41.19 0.0M
2025-09-05 41.83 41.83 41.83 41.83 0.0M
2025-09-04 40.90 42.58 40.90 42.58 0.0M
2025-09-03 41.28 41.51 41.28 41.51 0.0M
2025-09-02 41.63 41.63 41.63 41.63 0.0M
2025-09-01 41.56 41.56 41.56 41.56 0.0M
2025-08-29 41.51 42.17 41.51 42.17 0.0M
2025-08-28 41.63 41.63 41.63 41.63 0.0M
2025-08-27 41.70 41.70 41.70 41.70 0.0M
2025-08-26 41.36 41.70 41.36 41.70 0.0M
2025-08-25 41.55 41.55 41.55 41.55 0.0M
2025-08-22 40.97 40.97 40.97 40.97 0.0M
2025-08-21 40.76 41.29 40.76 41.29 0.0M
2025-08-20 41.43 41.43 41.43 41.43 0.0M
2025-08-19 40.32 40.32 40.32 40.32 0.0M
2025-08-18 40.07 40.07 40.07 40.07 0.0M
2025-08-15 39.80 39.80 39.80 39.80 0.0M
2025-08-14 40.49 40.49 40.49 40.49 0.0M
2025-08-13 40.21 40.21 40.21 40.21 0.0M
2025-08-12 40.02 40.02 40.02 40.02 0.0M
2025-08-11 39.45 40.30 39.45 40.30 0.0M
2025-08-08 39.42 39.44 39.22 39.41 0.0M
2025-08-07 40.17 40.17 40.17 40.17 0.0M
2025-08-06 40.17 40.17 40.17 40.17 0.0M
2025-08-05 39.48 39.48 39.48 39.48 0.0M
2025-08-04 39.28 39.28 39.28 39.28 0.0M
2025-08-01 39.54 39.54 39.00 39.11 0.0M
2025-07-31 40.31 40.31 40.31 40.31 0.0M
2025-07-30 40.07 40.61 40.07 40.61 0.0M
2025-07-29 39.67 39.72 39.67 39.72 0.0M
2025-07-28 39.74 40.45 39.74 40.45 0.0M
2025-07-25 39.27 39.27 39.27 39.27 0.0M
2025-07-24 39.44 39.44 39.44 39.44 0.0M
2025-07-23 39.49 39.74 39.49 39.74 0.0M
2025-07-22 39.20 39.20 39.20 39.20 0.0M
2025-07-21 39.41 39.41 39.41 39.41 0.0M
2025-07-18 39.17 39.17 39.17 39.17 0.0M
2025-07-17 39.45 39.45 39.45 39.45 0.0M
2025-07-16 39.07 39.07 39.07 39.07 0.0M
2025-07-15 40.00 40.00 39.48 39.48 0.0M
2025-07-14 40.51 40.51 40.41 40.41 0.0M
2025-07-11 40.76 40.76 40.76 40.76 0.0M
2025-07-10 40.51 40.57 40.51 40.57 0.0M
2025-07-09 41.18 41.18 40.61 40.61 0.0M
2025-07-08 41.40 41.98 41.21 41.21 0.0M
2025-07-07 41.65 41.65 41.65 41.65 0.0M
2025-07-04 41.62 41.62 41.62 41.62 0.0M
2025-07-03 41.27 41.27 41.27 41.27 0.0M
2025-07-02 42.01 42.01 41.94 41.94 0.0M
2025-07-01 41.40 42.35 41.40 42.35 0.0M
2025-06-30 41.14 41.58 41.14 41.58 0.0M
2025-06-27 41.16 41.16 40.70 41.10 0.0M
2025-06-26 40.83 41.53 40.83 41.53 0.0M
2025-06-25 41.72 42.35 41.72 42.35 0.0M
2025-06-24 41.19 41.19 41.19 41.19 0.0M
2025-06-23 41.41 41.65 41.41 41.65 0.0M
2025-06-20 41.25 41.25 41.25 41.25 0.0M
2025-06-19 41.48 41.48 41.48 41.48 0.0M
2025-06-18 41.33 41.33 41.33 41.33 0.0M
2025-06-17 41.38 41.38 41.38 41.38 0.0M
2025-06-16 42.09 42.09 42.09 42.09 0.0M
2025-06-13 42.61 42.82 41.96 42.00 0.0M
2025-06-12 44.18 44.18 43.31 43.31 0.0M
2025-06-11 43.71 44.42 43.71 44.10 0.0M
2025-06-10 43.65 43.71 43.65 43.71 0.0M
2025-06-09 43.42 43.99 43.42 43.99 0.0M
2025-06-06 43.78 44.22 43.78 44.22 0.0M
2025-06-05 44.01 44.01 44.01 44.01 0.0M
2025-06-04 44.81 45.28 44.81 44.85 0.0M
2025-06-03 44.13 45.05 44.13 45.05 0.0M
2025-06-02 44.67 44.67 44.33 44.33 0.0M
2025-05-30 44.83 45.59 44.83 45.59 0.0M
2025-05-29 46.20 46.20 45.34 45.34 0.0M
2025-05-28 46.21 46.74 46.21 46.74 0.0M
2025-05-27 47.62 48.82 46.92 46.92 0.0M
2025-05-26 47.56 48.76 47.56 48.76 0.0M
2025-05-23 52.08 52.08 47.17 47.17 0.0M
2025-05-22 53.68 53.68 53.68 53.68 0.0M
2025-05-21 53.71 53.71 53.71 53.71 0.0M
2025-05-20 56.00 56.00 56.00 56.00 0.0M
2025-05-19 56.40 56.40 56.40 56.40 0.0M
2025-05-16 55.85 55.85 55.85 55.85 0.0M
2025-05-15 55.10 55.10 55.10 55.10 0.0M
2025-05-14 55.51 55.51 55.51 55.51 0.0M
2025-05-13 56.38 56.38 56.19 56.19 0.0M
2025-05-12 55.23 56.62 55.23 56.62 0.0M
2025-05-09 54.76 54.76 54.76 54.76 0.0M
2025-05-08 54.13 54.13 54.13 54.13 0.0M
2025-05-07 53.21 53.21 53.21 53.21 0.0M
2025-05-06 53.57 53.57 53.57 53.57 0.0M
2025-05-05 54.20 54.20 54.20 54.20 0.0M
2025-05-02 53.17 53.17 53.17 53.17 0.0M
2025-04-30 52.83 53.33 52.83 53.33 0.0M
2025-04-29 52.32 52.32 52.32 52.32 0.0M
2025-04-28 53.04 53.04 53.04 53.04 0.0M
2025-04-25 54.64 54.64 54.64 54.64 0.0M
2025-04-24 53.34 53.34 53.34 53.34 0.0M
2025-04-23 53.01 53.91 53.01 53.91 0.0M
2025-04-22 51.01 51.02 51.01 51.02 0.0M
2025-04-17 52.52 53.01 52.52 53.01 0.0M
2025-04-16 52.50 53.66 52.50 53.66 0.0M
2025-04-15 52.30 52.30 52.30 52.30 0.0M
2025-04-14 52.31 52.31 52.31 52.31 0.0M
2025-04-11 51.74 51.74 51.74 51.74 0.0M
2025-04-10 52.65 52.65 52.65 52.65 0.0M
2025-04-09 48.34 48.34 48.34 48.34 0.0M
2025-04-08 49.26 49.26 49.26 49.26 0.0M
2025-04-07 46.00 49.01 46.00 49.01 0.0M
2025-04-04 50.70 50.70 50.70 50.70 0.0M
2025-04-03 51.19 51.35 51.19 51.35 0.0M
2025-04-02 52.45 53.49 52.45 53.49 0.0M
2025-04-01 51.92 51.92 51.92 51.92 0.0M
2025-03-31 50.63 50.63 50.63 50.63 0.0M
2025-03-28 51.03 51.03 51.03 51.03 0.0M
2025-03-27 50.99 50.99 50.99 50.99 0.0M
2025-03-26 51.00 51.00 51.00 51.00 0.0M
2025-03-25 50.47 50.47 50.47 50.47 0.0M
2025-03-24 49.18 49.18 49.18 49.18 0.0M
2025-03-21 49.23 49.23 49.23 49.23 0.0M
2025-03-20 49.07 49.07 49.07 49.07 0.0M
2025-03-19 48.01 48.01 48.01 48.01 0.0M
2025-03-18 48.68 48.68 48.59 48.59 0.0M
2025-03-17 47.77 48.70 47.77 48.70 0.0M
2025-03-14 47.93 47.93 47.93 47.93 0.0M
2025-03-13 48.19 48.19 48.19 48.19 0.0M
2025-03-12 48.12 49.10 48.12 49.10 0.0M
2025-03-11 48.21 48.21 48.02 48.02 0.0M
2025-03-10 49.16 49.16 49.16 49.16 0.0M
2025-03-07 49.43 49.43 48.45 48.45 0.0M
2025-03-06 50.13 50.13 50.13 50.13 0.0M
2025-03-05 51.07 51.07 50.00 50.66 0.0M
2025-03-04 51.96 51.96 51.96 51.96 0.0M
2025-03-03 52.46 52.46 52.46 52.46 0.0M
2025-02-28 53.02 53.02 53.02 53.02 0.0M
2025-02-27 53.30 53.31 53.30 53.31 0.0M
2025-02-26 53.96 53.96 53.96 53.96 0.0M
2025-02-25 53.96 53.96 53.96 53.96 0.0M
2025-02-24 53.87 53.87 53.87 53.87 0.0M
2025-02-21 54.95 54.95 54.95 54.95 0.0M
2025-02-20 57.13 57.13 57.13 57.13 0.0M
2025-02-19 56.77 56.85 56.77 56.80 0.0M
2025-02-18 56.30 56.30 56.30 56.30 0.0M
2025-02-17 56.40 57.30 56.40 57.28 0.0M
2025-02-14 57.00 57.00 57.00 57.00 0.0M
2025-02-13 56.41 56.41 56.41 56.41 0.0M
2025-02-12 56.90 57.66 56.90 57.66 0.0M
2025-02-11 56.49 57.37 56.49 57.37 0.0M
2025-02-10 56.26 56.26 56.26 56.26 0.0M
2025-02-07 56.74 56.74 56.74 56.74 0.0M
2025-02-06 56.34 56.34 56.34 56.34 0.0M
2025-02-05 55.26 55.26 55.26 55.26 0.0M
2025-02-04 55.72 55.72 55.72 55.72 0.0M
2025-02-03 55.46 55.46 55.46 55.46 0.0M
2025-01-31 56.21 56.21 56.21 56.21 0.0M
2025-01-30 54.58 54.58 54.58 54.58 0.0M
2025-01-29 54.64 54.64 54.64 54.64 0.0M
2025-01-28 54.77 55.45 54.77 55.45 0.0M
2025-01-27 53.41 53.41 53.41 53.41 0.0M
2025-01-24 54.80 54.80 54.80 54.80 0.0M
2025-01-23 55.10 55.10 55.10 55.10 0.0M
2025-01-22 54.93 54.93 54.93 54.93 0.0M
2025-01-21 54.35 54.35 54.35 54.35 0.0M
2025-01-20 54.65 54.99 54.65 54.99 0.0M
2025-01-17 54.63 54.63 54.63 54.63 0.0M
2025-01-16 54.63 54.63 54.63 54.63 0.0M
2025-01-15 54.38 54.98 54.38 54.98 0.0M
2025-01-14 54.13 54.13 54.13 54.13 0.0M
2025-01-13 54.12 54.12 53.98 53.98 0.0M
2025-01-10 54.86 54.86 54.86 54.86 0.0M
2025-01-09 54.80 54.80 54.80 54.80 0.0M
2025-01-08 54.17 55.20 54.17 55.20 0.0M
2025-01-07 54.12 54.55 54.12 54.55 0.0M
2025-01-06 54.91 54.98 54.72 54.98 0.0M
2025-01-03 54.64 54.64 54.64 54.64 0.0M
2025-01-02 55.10 55.56 55.06 55.06 0.0M