TransDigm Group Inc

TDG
🏛️ 德国 →
1,098.50
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
2021-12-29 522.39 522.39 516.76 520.32 0.0M
2021-12-28 522.76 522.76 522.76 522.76 0.0M
2021-12-27 518.82 518.82 518.82 518.82 0.0M
2021-12-23 507.76 524.07 507.76 522.95 0.0M
2021-12-22 507.38 508.69 506.07 508.69 0.0M
2021-12-21 507.19 507.19 506.07 506.07 0.0M
2021-12-16 490.31 491.44 490.31 491.44 0.0M
2021-12-14 486.94 486.94 486.94 486.94 0.0M
2021-12-13 504.19 504.19 492.19 492.19 0.0M
2021-12-10 501.94 501.94 500.44 500.44 0.0M
2021-12-09 505.13 505.13 504.00 504.00 0.0M
2021-12-08 503.44 507.57 503.44 507.57 0.0M
2021-12-06 492.94 506.44 492.94 506.44 0.0M
2021-12-02 467.33 481.50 467.33 481.50 0.0M
2021-12-01 484.12 484.12 458.71 459.93 0.0M
2021-11-30 481.31 481.31 478.50 478.50 0.0M
2021-11-29 471.37 478.31 468.93 478.31 0.0M
2021-11-26 505.51 505.51 463.30 465.46 0.0M
2021-11-23 525.01 528.95 525.01 528.95 0.0M
2021-11-19 545.46 545.46 545.46 545.46 0.0M
2021-11-18 543.77 543.77 543.77 543.77 0.0M
2021-11-17 539.83 539.83 539.83 539.83 0.0M
2021-11-15 536.08 536.64 536.08 536.64 0.0M
2021-11-12 534.20 534.20 534.20 534.20 0.0M
2021-11-10 555.40 555.40 555.40 555.40 0.0M
2021-11-09 541.89 549.02 541.89 549.02 0.0M
2021-11-08 542.64 542.64 537.77 537.77 0.0M
2021-11-05 529.89 530.83 529.89 530.83 0.0M
2021-11-04 507.38 507.38 507.38 507.38 0.0M
2021-11-01 504.57 512.45 504.57 512.45 0.0M
2021-10-29 510.19 510.19 509.82 509.82 0.0M
2021-10-28 511.70 512.07 511.70 512.07 0.0M
2021-10-26 517.32 517.32 517.32 517.32 0.0M
2021-10-25 529.14 529.14 511.13 512.45 0.0M
2021-10-22 525.20 525.20 525.20 525.20 0.0M
2021-10-19 516.20 520.51 516.20 520.51 0.0M
2021-10-15 520.51 520.51 520.51 520.51 0.0M
2021-10-14 509.26 512.63 509.26 512.63 0.0M
2021-10-13 513.01 513.01 513.01 513.01 0.0M
2021-10-11 527.45 527.45 527.45 527.45 0.0M
2021-10-08 523.51 523.51 519.57 520.51 0.0M
2021-10-07 529.89 529.89 529.89 529.89 0.0M
2021-10-06 515.07 529.33 515.07 529.33 0.0M
2021-10-04 523.32 523.32 521.82 521.82 0.0M
2021-10-01 499.69 530.26 499.69 530.26 0.0M
2021-09-30 511.51 511.51 511.51 511.51 0.0M
2021-09-27 516.57 522.76 515.26 522.76 0.0M
2021-09-24 502.69 502.69 502.69 502.69 0.0M
2021-09-23 506.44 506.44 506.44 506.44 0.0M
2021-09-21 499.13 499.13 491.63 492.75 0.0M
2021-09-17 478.50 485.81 478.50 485.81 0.0M
2021-09-15 484.87 484.87 484.87 484.87 0.0M
2021-09-14 481.12 481.12 481.12 481.12 0.0M
2021-09-13 486.75 486.75 484.87 484.87 0.0M
2021-09-09 462.18 462.18 462.18 462.18 0.0M
2021-09-06 474.18 474.18 474.18 474.18 0.0M
2021-09-03 477.37 477.37 477.37 477.37 0.0M
2021-09-02 486.75 486.75 486.75 486.75 0.0M
2021-09-01 482.06 482.06 482.06 482.06 0.0M
2021-08-31 476.06 483.75 475.49 483.75 0.0M
2021-08-30 483.93 483.93 483.93 483.93 0.0M
2021-08-25 487.69 487.69 483.37 485.06 0.0M
2021-08-24 487.31 487.31 487.31 487.31 0.0M
2021-08-23 475.12 483.00 475.12 483.00 0.0M
2021-08-20 469.49 473.99 468.08 473.99 0.0M
2021-08-18 481.50 481.50 479.81 479.81 0.0M
2021-08-17 475.31 475.31 475.31 475.31 0.0M
2021-08-16 484.12 484.12 476.24 476.24 0.0M
2021-08-13 483.93 483.93 481.50 481.50 0.0M
2021-08-12 501.00 501.00 488.44 488.44 0.0M
2021-08-11 495.00 495.00 493.31 493.31 0.0M
2021-08-10 504.57 504.57 504.57 504.57 0.0M
2021-08-09 499.50 499.50 499.50 499.50 0.0M
2021-08-06 503.82 503.82 503.82 503.82 0.0M
2021-08-05 486.56 496.69 483.75 496.69 0.0M
2021-08-04 494.44 494.44 494.44 494.44 0.0M
2021-08-03 500.07 500.07 495.00 495.00 0.0M
2021-08-02 507.38 507.38 507.38 507.38 0.0M
2021-07-30 512.26 513.01 511.13 513.01 0.0M
2021-07-28 521.07 521.07 521.07 521.07 0.0M
2021-07-27 517.70 517.70 517.70 517.70 0.0M
2021-07-23 519.39 519.39 519.39 519.39 0.0M
2021-07-20 496.31 499.69 496.31 499.69 0.0M
2021-07-19 484.87 484.87 471.18 472.87 0.0M
2021-07-15 507.01 513.95 507.01 513.95 0.0M
2021-07-14 513.76 517.32 512.82 517.32 0.0M
2021-07-13 519.76 520.14 518.82 518.82 0.0M
2021-07-12 516.57 516.57 516.57 516.57 0.0M
2021-07-09 511.51 511.51 511.51 511.51 0.0M
2021-07-06 515.63 515.63 515.63 515.63 0.0M
2021-07-05 520.51 520.51 520.51 520.51 0.0M
2021-06-30 510.19 510.19 506.82 506.82 0.0M
2021-06-29 520.51 520.51 512.26 512.26 0.0M
2021-06-28 527.08 527.08 514.32 514.32 0.0M
2021-06-25 529.14 529.14 529.14 529.14 0.0M
2021-06-24 534.39 534.39 531.95 531.95 0.0M
2021-06-23 535.52 535.52 535.52 535.52 0.0M
2021-06-22 531.77 532.70 531.77 532.70 0.0M
2021-06-21 520.51 520.51 520.51 520.51 0.0M
2021-06-18 524.83 525.76 524.83 525.76 0.0M
2021-06-17 523.70 524.26 519.57 524.26 0.0M
2021-06-16 519.39 525.20 519.39 521.64 0.0M
2021-06-15 520.51 520.89 520.51 520.89 0.0M
2021-06-14 510.76 510.76 508.13 508.13 0.0M
2021-06-09 512.63 512.63 512.63 512.63 0.0M
2021-06-08 512.63 514.88 512.63 514.88 0.0M
2021-06-04 513.57 513.57 513.57 513.57 0.0M
2021-06-02 509.44 509.44 509.44 509.44 0.0M
2021-06-01 498.94 507.19 496.88 507.19 0.0M
2021-05-31 495.75 507.01 481.68 507.01 0.0M
2021-05-28 499.88 507.38 495.38 495.38 0.0M
2021-05-27 488.06 488.06 488.06 488.06 0.0M
2021-05-26 468.65 473.99 468.65 473.99 0.0M
2021-05-21 468.18 471.37 468.18 471.37 0.0M
2021-05-19 446.80 450.17 446.80 450.17 0.0M
2021-05-18 461.71 465.46 452.33 452.33 0.0M
2021-05-17 457.67 457.67 457.67 457.67 0.0M
2021-05-14 461.33 461.33 461.33 461.33 0.0M
2021-05-12 459.64 459.64 452.61 452.61 0.0M
2021-05-11 456.92 456.92 451.02 455.24 0.0M
2021-05-10 468.93 471.37 466.58 468.65 0.0M
2021-05-05 468.93 468.93 468.93 468.93 0.0M
2021-05-03 478.50 478.50 478.50 478.50 0.0M
2021-04-29 473.81 473.81 473.81 473.81 0.0M
2021-04-27 470.24 470.24 470.24 470.24 0.0M
2021-04-26 467.71 467.71 466.96 466.96 0.0M
2021-04-23 458.33 458.33 458.33 458.33 0.0M
2021-04-22 466.12 466.12 466.12 466.12 0.0M
2021-04-21 465.74 465.74 465.74 465.74 0.0M
2021-04-20 474.18 474.18 455.89 462.93 0.0M
2021-04-19 477.37 477.37 471.74 471.74 0.0M
2021-04-14 486.94 486.94 486.94 486.94 0.0M
2021-04-13 492.75 492.75 489.94 489.94 0.0M
2021-04-12 487.69 489.56 487.69 489.56 0.0M
2021-04-09 488.81 488.81 482.06 482.43 0.0M
2021-04-08 482.25 482.25 482.25 482.25 0.0M
2021-04-07 482.43 482.43 482.43 482.43 0.0M
2021-04-06 481.31 481.31 476.81 476.81 0.0M
2021-04-01 478.31 478.31 478.31 478.31 0.0M
2021-03-31 464.05 469.87 464.05 469.87 0.0M
2021-03-29 461.71 462.83 459.93 462.83 0.0M
2021-03-26 471.18 471.18 458.33 461.71 0.0M
2021-03-24 466.77 476.81 466.77 476.81 0.0M
2021-03-23 461.80 461.80 461.80 461.80 0.0M
2021-03-22 466.02 468.65 465.74 468.65 0.0M
2021-03-19 473.43 473.43 473.43 473.43 0.0M
2021-03-17 484.87 492.38 479.25 479.25 0.0M
2021-03-16 492.56 492.56 478.31 478.68 0.0M
2021-03-15 479.81 492.56 479.81 486.00 0.0M
2021-03-12 479.25 479.25 479.25 479.25 0.0M
2021-03-11 473.81 473.81 473.81 473.81 0.0M
2021-03-10 465.18 465.18 465.18 465.18 0.0M
2021-03-08 470.05 478.31 455.89 478.31 0.0M
2021-03-05 456.17 456.17 447.73 455.52 0.0M
2021-03-03 464.99 464.99 464.99 464.99 0.0M
2021-03-02 465.18 465.18 463.02 463.02 0.0M
2021-03-01 446.42 464.24 446.05 464.24 0.0M
2021-02-26 451.95 451.95 451.95 451.95 0.0M
2021-02-25 475.31 475.31 461.14 461.14 0.0M
2021-02-24 465.83 480.93 465.83 475.49 0.0M
2021-02-23 448.11 448.11 448.11 448.11 0.0M
2021-02-22 455.24 456.17 454.67 456.17 0.0M
2021-02-18 449.42 449.42 442.86 442.86 0.0M
2021-02-17 438.17 445.86 438.17 445.86 0.0M
2021-02-16 451.67 451.67 444.45 444.45 0.0M
2021-02-15 437.89 452.80 437.89 445.95 0.0M
2021-02-12 437.23 437.42 435.26 435.26 0.0M
2021-02-10 454.39 454.77 450.83 450.83 0.0M
2021-02-09 457.67 468.93 457.67 468.93 0.0M
2021-02-08 480.56 481.12 462.18 470.24 0.0M
2021-02-05 475.49 477.37 469.87 469.87 0.0M
2021-02-04 476.62 490.50 470.62 470.62 0.0M
2021-02-03 468.08 468.08 468.08 468.08 0.0M
2021-02-02 454.58 454.58 454.58 454.58 0.0M
2021-02-01 436.10 443.89 436.10 443.89 0.0M
2021-01-29 433.48 433.48 422.60 422.60 0.0M
2021-01-28 392.02 430.76 392.02 430.76 0.0M
2021-01-27 426.44 426.44 410.50 410.59 0.0M
2021-01-26 433.29 444.54 420.54 420.54 0.0M
2021-01-25 452.33 452.33 435.63 435.63 0.0M
2021-01-22 431.70 446.80 431.70 444.26 0.0M
2021-01-21 440.79 440.79 439.95 440.61 0.0M
2021-01-20 435.07 452.33 435.07 445.95 0.0M
2021-01-19 462.27 462.27 444.64 444.64 0.0M
2021-01-18 450.27 450.27 450.27 450.27 0.0M
2021-01-15 474.56 474.56 474.56 474.56 0.0M
2021-01-14 480.56 480.56 473.06 475.87 0.0M
2021-01-12 465.83 475.12 465.83 475.12 0.0M
2021-01-11 472.68 473.62 472.68 473.62 0.0M
2021-01-08 472.12 472.12 466.87 466.87 0.0M
2021-01-07 451.86 451.86 451.86 451.86 0.0M
2021-01-06 463.30 463.30 463.30 463.30 0.0M
2021-01-05 448.48 459.08 448.48 458.42 0.0M
2021-01-04 464.24 464.24 459.55 459.55 0.0M