Leonardo DRS Inc

DRS
🏛️ 德国 →
37.79
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
2024-12-30 31.57 31.61 30.52 30.52 0.0M
2024-12-27 31.62 32.00 31.08 31.08 0.0M
2024-12-23 31.99 31.99 31.79 31.88 0.0M
2024-12-20 29.86 30.60 29.71 30.45 0.0M
2024-12-19 30.99 31.20 30.43 31.10 0.0M
2024-12-18 31.91 32.72 31.45 31.45 0.0M
2024-12-17 32.47 33.25 32.14 32.54 0.0M
2024-12-16 32.93 33.38 31.97 33.22 0.0M
2024-12-13 33.20 33.23 32.88 32.88 0.0M
2024-12-12 33.78 33.78 33.29 33.40 0.0M
2024-12-11 32.14 33.36 32.14 33.27 0.0M
2024-12-10 32.94 32.94 32.94 32.94 0.0M
2024-12-09 35.79 35.88 32.65 32.65 0.0M
2024-12-06 34.99 35.55 33.85 34.68 0.0M
2024-12-05 33.00 33.48 33.00 33.48 0.0M
2024-12-03 32.26 32.26 32.06 32.06 0.0M
2024-12-02 32.72 32.72 32.72 32.72 0.0M
2024-11-29 33.00 33.07 33.00 33.07 0.0M
2024-11-28 32.38 32.38 32.38 32.38 0.0M
2024-11-27 32.59 33.60 32.59 32.65 0.0M
2024-11-26 33.77 33.77 33.77 33.77 0.0M
2024-11-25 35.00 35.47 34.57 34.82 0.0M
2024-11-22 34.82 34.82 34.82 34.82 0.0M
2024-11-21 34.59 34.59 34.12 34.12 0.0M
2024-11-20 33.59 33.59 33.59 33.59 0.0M
2024-11-19 32.77 33.14 32.77 33.14 0.0M
2024-11-18 31.91 31.91 31.90 31.90 0.0M
2024-11-15 31.50 31.80 30.10 31.80 0.0M
2024-11-14 33.73 33.93 33.73 33.93 0.0M
2024-11-13 33.48 34.48 33.44 33.44 0.0M
2024-11-12 34.22 35.22 33.81 33.81 0.0M
2024-11-11 35.09 35.09 34.85 34.85 0.0M
2024-11-08 33.38 34.36 33.35 34.16 0.0M
2024-11-07 32.52 33.49 32.52 32.83 0.0M
2024-11-06 30.85 33.09 30.85 32.59 0.0M
2024-11-05 30.01 30.01 30.01 30.01 0.0M
2024-11-04 29.27 29.27 29.27 29.27 0.0M
2024-10-31 28.70 29.08 27.94 27.94 0.0M
2024-10-30 26.47 29.79 26.47 29.79 0.0M
2024-10-29 26.26 26.40 26.26 26.40 0.0M
2024-10-24 26.42 26.42 26.33 26.33 0.0M
2024-10-23 25.89 25.89 25.89 25.89 0.0M
2024-10-22 26.10 26.46 25.90 26.46 0.0M
2024-10-21 26.91 26.91 26.91 26.91 0.0M
2024-10-18 27.01 27.01 26.54 26.54 0.0M
2024-10-17 26.93 26.93 26.93 26.93 0.0M
2024-10-16 26.28 26.42 26.28 26.41 0.0M
2024-10-15 26.50 26.51 25.35 25.71 0.0M
2024-10-14 27.10 27.10 26.62 26.62 0.0M
2024-10-11 25.95 26.04 25.95 26.04 0.0M
2024-10-10 26.67 26.67 26.67 26.67 0.0M
2024-10-09 28.08 28.08 28.08 28.08 0.0M
2024-10-08 27.52 27.73 27.52 27.73 0.0M
2024-10-07 27.99 28.01 27.51 27.51 0.0M
2024-10-04 26.97 26.97 26.97 26.97 0.0M
2024-10-02 27.36 27.36 26.76 26.76 0.0M
2024-09-27 24.73 24.73 24.73 24.73 0.0M
2024-09-26 24.40 25.04 24.40 25.04 0.0M
2024-09-25 24.45 24.45 24.45 24.45 0.0M
2024-09-24 24.32 24.32 24.32 24.32 0.0M
2024-09-23 25.54 25.54 25.54 25.54 0.0M
2024-09-17 24.65 25.16 24.65 25.16 0.0M
2024-09-16 24.91 25.59 24.91 25.59 0.0M
2024-09-13 25.30 25.30 25.30 25.30 0.0M
2024-09-11 24.46 24.46 24.46 24.46 0.0M
2024-09-10 24.14 24.14 24.14 24.14 0.0M
2024-09-09 23.99 24.56 23.99 24.56 0.0M
2024-09-06 24.08 24.08 24.08 24.08 0.0M
2024-09-03 25.11 25.11 25.11 25.11 0.0M
2024-09-02 25.44 25.44 25.44 25.44 0.0M
2024-08-29 24.93 25.71 24.93 25.71 0.0M
2024-08-28 24.50 24.50 24.50 24.50 0.0M
2024-08-27 24.79 25.29 24.64 25.28 0.0M
2024-08-26 25.03 25.83 25.03 25.83 0.0M
2024-08-23 25.94 25.94 25.33 25.33 0.0M
2024-08-22 24.66 24.66 24.66 24.66 0.0M
2024-08-21 25.24 25.24 25.24 25.24 0.0M
2024-08-20 25.49 25.50 25.49 25.50 0.0M
2024-08-19 25.49 25.49 25.49 25.49 0.0M
2024-08-16 24.95 24.95 24.95 24.95 0.0M
2024-08-15 25.71 25.71 25.67 25.67 0.0M
2024-08-14 25.40 25.40 25.38 25.38 0.0M
2024-08-13 24.78 24.78 24.78 24.78 0.0M
2024-08-12 25.28 25.28 25.28 25.28 0.0M
2024-08-09 24.97 25.42 24.77 25.04 0.0M
2024-08-07 24.24 24.24 24.24 24.24 0.0M
2024-08-06 23.74 24.52 23.66 24.00 0.0M
2024-08-05 23.67 23.67 21.44 23.53 0.0M
2024-08-02 25.11 25.11 24.33 24.33 0.0M
2024-08-01 25.85 25.85 25.85 25.85 0.0M
2024-07-31 26.33 26.36 25.59 26.36 0.0M
2024-07-30 27.02 27.02 25.23 26.13 0.0M
2024-07-26 26.07 26.19 26.07 26.19 0.0M
2024-07-25 25.31 25.31 25.31 25.31 0.0M
2024-07-22 25.17 26.21 25.17 26.21 0.0M
2024-07-19 26.06 26.06 26.06 26.06 0.0M
2024-07-18 26.14 26.14 25.50 25.50 0.0M
2024-07-17 26.25 26.25 25.72 25.73 0.0M
2024-07-16 25.38 25.55 25.38 25.55 0.0M
2024-07-15 25.60 25.60 25.05 25.13 0.0M
2024-07-12 24.92 24.92 24.92 24.92 0.0M
2024-07-11 25.23 25.23 24.62 24.62 0.0M
2024-07-10 24.68 24.68 24.68 24.68 0.0M
2024-07-09 23.63 24.60 23.63 24.20 0.0M
2024-07-08 24.07 24.38 23.85 24.32 0.0M
2024-07-05 23.62 23.62 23.62 23.62 0.0M
2024-07-04 24.10 24.12 23.66 23.96 0.0M
2024-07-01 23.41 24.08 23.41 23.46 0.0M
2024-06-28 24.37 24.77 24.10 24.10 0.0M
2024-06-27 24.52 24.52 24.34 24.34 0.0M
2024-06-26 23.92 23.93 23.92 23.93 0.0M
2024-06-25 24.10 24.10 24.10 24.10 0.0M
2024-06-24 24.76 24.76 24.76 24.76 0.0M
2024-06-21 23.94 23.94 23.94 23.94 0.0M
2024-06-20 23.70 23.70 23.70 23.70 0.0M
2024-06-14 22.61 23.34 22.61 22.74 0.0M
2024-06-12 22.91 22.91 22.91 22.91 0.0M
2024-06-11 22.29 22.29 22.29 22.29 0.0M
2024-06-07 22.75 22.75 22.52 22.64 0.0M
2024-06-06 22.33 22.80 22.33 22.80 0.0M
2024-05-30 21.62 21.62 21.62 21.62 0.0M
2024-05-29 22.13 22.42 22.05 22.05 0.0M
2024-05-28 22.37 22.37 22.37 22.37 0.0M
2024-05-27 22.38 22.38 22.38 22.38 0.0M
2024-05-24 22.25 22.25 22.25 22.25 0.0M
2024-05-23 22.41 22.58 22.21 22.21 0.0M
2024-05-21 22.69 22.69 22.69 22.69 0.0M
2024-05-20 22.50 22.50 22.50 22.50 0.0M
2024-05-17 21.53 21.83 21.32 21.32 0.0M
2024-05-16 21.12 21.12 21.12 21.12 0.0M
2024-05-15 20.90 21.44 20.90 21.44 0.0M
2024-05-14 21.35 21.35 21.35 21.35 0.0M
2024-05-13 20.79 21.39 20.77 21.00 0.0M
2024-05-10 21.24 21.24 21.24 21.24 0.0M
2024-05-08 20.50 20.50 20.27 20.27 0.0M
2024-05-07 19.74 19.74 19.74 19.74 0.0M
2024-05-03 19.97 19.97 19.40 19.42 0.0M
2024-05-02 19.43 19.47 19.28 19.43 0.0M
2024-04-30 20.44 20.44 20.44 20.44 0.0M
2024-04-25 20.25 20.25 20.25 20.25 0.0M
2024-04-24 20.00 20.00 20.00 20.00 0.0M
2024-04-23 20.00 20.00 20.00 20.00 0.0M
2024-04-22 19.76 19.85 19.75 19.85 0.0M
2024-04-19 20.01 20.01 19.56 19.56 0.0M
2024-04-18 20.54 20.54 20.02 20.02 0.0M
2024-04-17 20.40 20.40 20.40 20.40 0.0M
2024-04-16 19.96 20.16 19.96 20.06 0.0M
2024-04-12 19.46 19.46 19.46 19.46 0.0M
2024-04-10 19.48 19.48 19.48 19.48 0.0M
2024-04-05 19.12 19.12 19.12 19.12 0.0M
2024-04-04 19.20 19.26 18.95 18.95 0.0M
2024-04-03 19.50 19.50 18.94 19.38 0.0M
2024-04-02 19.74 20.32 19.74 19.91 0.0M
2024-03-28 20.00 20.00 20.00 20.00 0.0M
2024-03-27 20.20 20.20 19.90 20.00 0.0M
2024-03-26 20.00 20.00 20.00 20.00 0.0M
2024-03-25 20.40 20.60 20.00 20.40 0.0M
2024-03-22 20.40 20.60 20.20 20.20 0.0M
2024-03-21 20.20 20.60 20.20 20.40 0.0M
2024-03-20 20.40 20.40 20.00 20.00 0.0M
2024-03-19 19.70 20.20 19.70 20.20 0.0M
2024-03-18 20.00 20.20 19.90 19.90 0.0M
2024-03-15 20.20 20.20 20.20 20.20 0.0M
2024-03-14 21.00 21.00 19.90 20.00 0.0M
2024-03-13 21.00 21.00 21.00 21.00 0.0M
2024-03-11 21.60 21.60 21.00 21.00 0.0M
2024-03-08 21.80 22.00 21.40 21.40 0.0M
2024-03-07 21.60 21.60 21.60 21.60 0.0M
2024-03-06 21.20 21.20 21.20 21.20 0.0M
2024-03-05 21.00 21.40 21.00 21.40 0.0M
2024-03-04 21.20 21.20 21.00 21.00 0.0M
2024-02-29 21.00 21.00 21.00 21.00 0.0M
2024-02-28 21.40 21.60 20.60 20.60 0.0M
2024-02-27 19.70 21.00 19.70 21.00 0.0M
2024-02-26 19.80 19.80 19.50 19.50 0.0M
2024-02-23 19.60 19.60 19.10 19.50 0.0M
2024-02-22 19.00 19.50 19.00 19.50 0.0M
2024-02-21 19.60 19.60 19.60 19.60 0.0M
2024-02-20 20.20 20.20 19.20 19.40 0.0M
2024-02-19 19.40 20.20 19.40 20.20 0.0M
2024-02-16 19.90 19.90 19.60 19.70 0.0M
2024-02-15 19.70 19.80 19.30 19.30 0.0M
2024-02-14 19.20 19.40 19.20 19.40 0.0M
2024-02-13 18.50 18.90 18.50 18.50 0.0M
2024-02-12 19.00 19.00 19.00 19.00 0.0M
2024-02-09 18.50 18.50 18.50 18.50 0.0M
2024-02-07 17.90 18.00 17.90 18.00 0.0M
2024-02-06 17.70 17.70 17.70 17.70 0.0M
2024-02-05 17.50 17.50 17.50 17.50 0.0M
2024-02-02 18.50 18.50 18.00 18.00 0.0M
2024-02-01 17.80 17.90 17.60 17.90 0.0M
2024-01-31 18.40 18.40 18.20 18.20 0.0M
2024-01-26 18.30 18.30 18.20 18.20 0.0M
2024-01-19 17.50 17.50 17.40 17.40 0.0M
2024-01-18 17.60 17.60 17.60 17.60 0.0M
2024-01-02 18.40 18.50 17.80 17.80 0.0M