Temenos Group AG ADR

TMSNY
🏛️ 美国 →
80.01
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
09:35 81.64 81.64 81.64 81.64 0.0K
09:45 81.59 81.59 81.59 81.59 0.0K
09:50 81.42 81.42 81.42 81.42 0.0K
10:15 81.53 81.61 81.53 81.61 0.0K
10:50 81.42 81.42 81.42 81.42 0.0K
10:55 81.45 81.45 81.45 81.45 0.0K
11:10 81.50 81.50 81.50 81.50 0.0K
11:15 81.37 81.45 81.34 81.34 0.2K
11:20 80.99 80.99 80.60 80.63 1.4K
11:30 81.38 81.41 80.64 80.64 0.0K
11:40 81.48 81.48 81.48 81.48 0.0K
12:00 81.39 81.62 81.39 81.62 0.6K
12:45 81.57 81.57 81.57 81.57 0.0K
12:50 81.37 81.37 81.37 81.37 1.3K
13:20 81.26 81.26 81.26 81.26 0.0K
13:50 81.50 81.50 81.50 81.50 0.0K
14:00 81.33 81.33 81.33 81.33 0.0K
14:05 81.30 81.30 81.30 81.30 0.0K
14:15 81.29 81.29 81.29 81.29 0.1K
14:20 81.28 81.28 81.28 81.28 0.0K
14:25 81.29 81.29 81.17 81.17 0.1K
14:30 81.29 81.29 81.29 81.29 0.1K
14:35 81.12 81.30 81.12 81.30 0.0K
14:55 81.31 81.31 81.31 81.31 0.0K
15:00 81.43 81.43 81.43 81.43 0.0K
15:10 81.31 81.31 81.31 81.31 0.0K
15:15 81.31 81.31 81.27 81.27 0.2K
15:20 81.27 81.27 81.16 81.16 0.0K
15:25 81.30 81.30 81.30 81.30 0.0K
15:30 81.46 81.46 81.46 81.46 0.0K
15:50 81.31 81.46 81.22 81.28 1.2K
15:55 81.24 81.50 81.21 81.21 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 79.34 80.46 79.34 80.01 0.0M
2025-09-26 79.73 80.09 78.76 79.67 0.0M
2025-09-25 81.10 81.27 80.34 81.10 0.0M
2025-09-24 81.64 81.64 80.60 81.28 0.0M
2025-09-23 81.17 81.89 81.17 81.38 0.0M
2025-09-22 80.08 81.59 80.08 81.46 0.0M
2025-09-19 81.99 82.06 81.09 81.74 0.0M
2025-09-18 82.69 83.18 82.58 82.91 0.0M
2025-09-17 80.59 81.96 80.59 81.18 0.0M
2025-09-16 80.55 80.66 79.72 80.45 0.0M
2025-09-15 79.25 80.00 79.03 79.29 0.0M
2025-09-12 78.62 79.68 78.62 79.22 0.0M
2025-09-11 79.15 79.50 78.72 78.87 0.0M
2025-09-10 78.70 78.73 77.20 77.82 0.0M
2025-09-09 78.86 81.38 78.74 78.87 0.0M
2025-09-08 76.44 77.79 76.43 77.45 0.0M
2025-09-05 75.43 76.10 74.50 76.09 0.0M
2025-09-04 85.90 87.87 85.90 86.73 0.0M
2025-09-03 87.40 88.01 87.20 87.54 0.0M
2025-09-02 87.84 88.08 85.12 88.08 0.0M
2025-08-29 88.97 89.38 87.38 88.95 0.0M
2025-08-28 86.45 89.31 86.45 88.77 0.0M
2025-08-27 88.99 88.99 87.40 88.33 0.0M
2025-08-26 84.95 87.40 84.95 86.62 0.0M
2025-08-25 85.17 88.29 85.17 87.84 0.0M
2025-08-22 89.60 90.06 89.00 90.00 0.0M
2025-08-21 89.84 90.31 89.19 90.28 0.0M
2025-08-20 89.88 90.99 89.88 90.52 0.0M
2025-08-19 90.94 91.27 90.10 91.18 0.0M
2025-08-18 89.15 89.92 88.81 89.47 0.0M
2025-08-15 89.38 90.46 89.29 90.42 0.0M
2025-08-14 89.93 90.07 89.17 89.44 0.0M
2025-08-13 88.69 89.85 88.18 89.39 0.0M
2025-08-12 88.53 88.77 87.21 88.54 0.0M
2025-08-11 90.47 90.79 89.40 90.24 0.0M
2025-08-08 91.04 91.66 90.47 91.26 0.0M
2025-08-07 89.45 92.61 89.45 92.10 0.0M
2025-08-06 90.39 90.72 89.82 90.08 0.0M
2025-08-05 90.30 90.89 88.62 90.38 0.0M
2025-08-04 87.71 90.17 87.71 90.14 0.0M
2025-08-01 90.50 91.76 88.44 89.45 0.0M
2025-07-31 90.48 90.80 89.37 90.01 0.0M
2025-07-30 90.27 91.10 89.71 90.04 0.0M
2025-07-29 91.35 91.76 90.99 91.62 0.0M
2025-07-28 90.37 90.37 89.61 90.03 0.0M
2025-07-25 89.55 90.29 88.38 90.29 0.0M
2025-07-24 92.00 92.64 90.41 91.64 0.0M
2025-07-23 90.31 93.20 89.78 92.65 0.0M
2025-07-22 74.20 79.87 74.20 78.98 0.0M
2025-07-21 73.78 74.62 73.47 73.81 0.0M
2025-07-18 74.13 74.54 73.55 74.16 0.0M
2025-07-17 72.79 73.76 72.79 73.76 0.0M
2025-07-16 72.06 73.23 72.01 72.85 0.0M
2025-07-15 72.09 72.09 71.14 71.17 0.0M
2025-07-14 71.85 71.85 71.50 71.55 0.0M
2025-07-11 72.93 72.99 72.40 72.59 0.0M
2025-07-10 74.71 74.71 74.20 74.56 0.0M
2025-07-09 72.53 73.62 72.53 73.44 0.0M
2025-07-08 71.91 72.87 71.79 72.33 0.0M
2025-07-07 73.10 73.44 71.66 71.66 0.0M
2025-07-03 73.53 74.35 73.44 73.45 0.0M
2025-07-02 71.72 73.24 71.72 72.86 0.0M
2025-07-01 70.91 71.00 70.21 70.58 0.0M
2025-06-30 72.38 72.43 70.97 72.12 0.0M
2025-06-27 72.72 74.13 72.72 73.06 0.0M
2025-06-26 72.50 73.48 72.13 73.24 0.0M
2025-06-25 74.08 75.04 73.76 73.88 0.0M
2025-06-24 75.97 75.97 74.79 74.99 0.0M
2025-06-23 72.39 73.77 72.32 73.20 0.0M
2025-06-20 74.11 74.18 73.31 73.32 0.0M
2025-06-18 75.35 75.50 74.47 75.29 0.0M
2025-06-17 75.17 75.42 74.35 75.08 0.0M
2025-06-16 75.36 75.96 74.68 74.72 0.0M
2025-06-13 75.26 75.71 72.69 74.07 0.0M
2025-06-12 79.42 79.42 78.37 79.26 0.0M
2025-06-11 78.32 79.07 77.77 78.67 0.0M
2025-06-10 77.81 78.35 77.47 77.72 0.0M
2025-06-09 76.98 76.98 76.21 76.21 0.0M
2025-06-06 76.86 77.18 76.35 76.84 0.0M
2025-06-05 76.14 77.03 76.05 76.96 0.0M
2025-06-04 74.75 76.08 74.75 76.08 0.0M
2025-06-03 73.88 74.44 73.42 74.36 0.0M
2025-06-02 74.69 75.15 74.08 74.68 0.0M
2025-05-30 74.01 74.68 73.80 74.68 0.0M
2025-05-29 73.98 73.98 72.35 73.64 0.0M
2025-05-28 74.27 74.27 73.01 73.04 0.0M
2025-05-27 74.49 75.08 73.80 74.21 0.0M
2025-05-23 72.51 73.86 71.21 73.38 0.0M
2025-05-22 72.97 73.82 72.71 73.15 0.0M
2025-05-21 71.95 74.49 71.95 73.39 0.0M
2025-05-20 74.82 74.82 73.77 73.94 0.0M
2025-05-19 74.07 74.38 71.02 74.31 0.0M
2025-05-16 74.49 74.76 71.12 74.76 0.0M
2025-05-15 75.19 75.97 73.39 74.74 0.0M
2025-05-14 75.83 75.83 72.79 74.76 0.0M
2025-05-13 74.44 75.24 72.28 74.75 0.0M
2025-05-12 72.87 73.29 72.40 73.29 0.0M
2025-05-09 74.26 74.74 73.97 74.07 0.0M
2025-05-08 74.01 74.27 73.48 73.66 0.0M
2025-05-07 73.88 74.61 73.40 73.66 0.0M
2025-05-06 74.00 74.66 73.40 73.68 0.0M
2025-05-05 73.56 74.16 72.95 72.95 0.0M
2025-05-02 73.20 73.65 73.07 73.11 0.0M
2025-05-01 72.50 72.50 69.35 71.31 0.0M
2025-04-30 71.22 71.95 70.63 71.60 0.0M
2025-04-29 72.27 72.27 70.97 71.30 0.0M
2025-04-28 71.31 71.85 70.97 71.52 0.1M
2025-04-25 71.46 71.46 70.62 71.03 0.0M
2025-04-24 69.38 70.94 68.85 70.71 0.0M
2025-04-23 70.10 70.53 68.89 69.06 0.0M
2025-04-22 74.77 77.38 73.53 75.00 0.0M
2025-04-21 79.36 79.36 75.81 76.25 0.0M
2025-04-17 77.27 78.49 75.35 77.02 0.0M
2025-04-16 78.21 78.40 77.25 77.51 0.0M
2025-04-15 78.10 79.53 77.21 78.21 0.0M
2025-04-14 76.45 77.68 76.21 76.91 0.0M
2025-04-11 75.89 77.33 74.05 76.82 0.0M
2025-04-10 75.37 76.45 74.07 76.45 0.0M
2025-04-09 71.99 76.56 70.96 75.17 0.0M
2025-04-08 74.42 74.60 70.90 73.52 0.0M
2025-04-07 71.61 74.68 71.38 73.27 0.0M
2025-04-04 75.54 75.84 74.16 74.16 0.0M
2025-04-03 79.61 79.76 78.49 78.84 0.0M
2025-04-02 79.87 80.02 79.39 79.75 0.0M
2025-04-01 81.28 81.28 79.59 80.09 0.0M
2025-03-31 76.78 77.52 76.33 77.36 0.0M
2025-03-28 78.62 79.94 78.35 79.27 0.0M
2025-03-27 78.17 78.84 77.94 78.41 0.0M
2025-03-26 79.53 79.53 78.61 78.62 0.0M
2025-03-25 80.12 80.87 79.81 80.15 0.0M
2025-03-24 79.98 80.13 78.53 79.83 0.0M
2025-03-21 80.03 81.11 79.48 80.73 0.0M
2025-03-20 79.54 80.31 79.41 80.29 0.0M
2025-03-19 79.63 81.20 79.54 80.72 0.0M
2025-03-18 79.91 80.83 78.52 80.57 0.0M
2025-03-17 79.22 80.17 78.67 79.81 0.0M
2025-03-14 79.22 79.48 78.73 79.11 0.0M
2025-03-13 79.13 79.33 77.79 78.32 0.0M
2025-03-12 80.09 80.31 78.84 79.32 0.0M
2025-03-11 79.58 79.99 78.27 79.18 0.0M
2025-03-10 81.01 81.09 79.31 80.25 0.0M
2025-03-07 81.32 82.40 80.80 82.13 0.0M
2025-03-06 81.54 82.51 79.99 80.95 0.0M
2025-03-05 81.45 82.33 81.04 81.89 0.0M
2025-03-04 79.99 82.88 79.91 82.60 0.0M
2025-03-03 81.77 81.98 79.57 79.97 0.0M
2025-02-28 81.76 82.26 81.29 82.17 0.0M
2025-02-27 82.32 82.79 81.70 81.70 0.0M
2025-02-26 84.22 84.84 83.65 83.84 0.0M
2025-02-25 83.48 83.58 81.80 83.37 0.0M
2025-02-24 83.12 84.18 82.86 83.40 0.0M
2025-02-21 83.19 83.92 82.48 83.19 0.0M
2025-02-20 83.57 84.10 82.99 83.85 0.0M
2025-02-19 84.74 85.05 83.83 84.24 0.0M
2025-02-18 88.20 90.90 87.09 90.81 0.0M
2025-02-14 88.17 88.56 87.57 87.76 0.0M
2025-02-13 87.71 88.32 86.07 87.78 0.0M
2025-02-12 87.23 88.71 87.16 88.71 0.0M
2025-02-11 86.28 87.37 84.67 86.93 0.0M
2025-02-10 85.86 86.11 85.56 86.08 0.0M
2025-02-07 85.96 86.27 85.53 86.13 0.0M
2025-02-06 86.80 87.18 86.54 86.94 0.0M
2025-02-05 85.57 86.75 85.33 86.74 0.0M
2025-02-04 85.11 85.39 84.76 84.96 0.0M
2025-02-03 84.29 85.10 84.12 85.09 0.0M
2025-01-31 85.87 86.62 84.96 85.37 0.0M
2025-01-30 85.16 86.27 84.94 85.83 0.0M
2025-01-29 85.16 85.50 84.62 85.35 0.0M
2025-01-28 84.34 84.91 84.16 84.91 0.0M
2025-01-27 84.78 85.25 84.04 84.83 0.0M
2025-01-24 85.02 85.61 84.81 85.01 0.0M
2025-01-23 84.76 85.25 84.10 85.15 0.0M
2025-01-22 83.29 84.57 83.09 84.31 0.0M
2025-01-21 80.69 81.19 80.32 80.60 0.0M
2025-01-17 79.89 80.19 79.51 79.51 0.0M
2025-01-16 79.66 80.51 79.54 80.02 0.0M
2025-01-15 80.05 80.25 78.92 79.44 0.0M
2025-01-14 79.62 79.62 77.45 77.81 0.0M
2025-01-13 73.48 75.75 73.26 74.74 0.0M
2025-01-10 74.16 74.78 73.96 74.31 0.0M
2025-01-08 75.54 76.47 75.30 76.08 0.0M
2025-01-07 73.81 74.33 73.18 73.28 0.0M
2025-01-06 72.28 73.66 72.14 72.48 0.0M
2025-01-03 71.19 72.31 69.69 71.13 0.0M
2025-01-02 72.85 72.85 69.02 70.35 0.0M