PDD Holdings DRC

PDD
🏛️ Alemania →
111.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 77.70 77.70 73.80 73.90 0.0M
2022-12-29 76.30 78.00 75.20 77.00 0.0M
2022-12-28 80.30 80.70 74.30 75.70 0.0M
2022-12-27 79.70 82.90 79.20 80.70 0.0M
2022-12-23 81.00 81.30 78.80 78.80 0.0M
2022-12-22 81.80 82.00 80.00 80.30 0.0M
2022-12-21 80.80 82.00 80.10 81.10 0.0M
2022-12-20 80.00 82.10 78.60 80.60 0.0M
2022-12-19 81.90 83.00 81.10 81.50 0.0M
2022-12-16 81.30 83.10 81.30 82.50 0.0M
2022-12-15 83.60 86.90 81.30 81.60 0.0M
2022-12-14 83.30 84.50 83.10 84.30 0.0M
2022-12-13 82.80 87.20 81.50 83.60 0.0M
2022-12-12 85.60 85.60 80.90 82.40 0.0M
2022-12-09 87.10 88.00 85.10 85.10 0.0M
2022-12-08 84.10 86.70 83.90 86.60 0.0M
2022-12-07 82.10 82.30 78.70 81.90 0.0M
2022-12-06 83.60 85.40 82.00 83.20 0.0M
2022-12-05 83.10 86.90 80.60 83.60 0.0M
2022-12-02 79.40 83.60 78.00 82.30 0.0M
2022-12-01 78.90 80.90 75.10 79.50 0.0M
2022-11-30 75.20 80.90 75.20 78.80 0.0M
2022-11-29 72.60 77.40 72.60 75.90 0.0M
2022-11-28 61.40 73.10 61.10 71.40 0.0M
2022-11-25 62.80 64.60 61.30 63.40 0.0M
2022-11-24 63.70 63.90 63.70 63.90 0.0M
2022-11-23 64.30 67.20 63.30 64.40 0.0M
2022-11-22 65.30 65.30 63.90 64.60 0.0M
2022-11-21 67.60 67.60 64.70 65.60 0.0M
2022-11-18 67.10 69.00 66.40 67.50 0.0M
2022-11-17 63.70 70.20 63.70 68.30 0.0M
2022-11-16 67.40 67.60 65.10 65.40 0.0M
2022-11-15 67.20 69.90 65.60 68.30 0.0M
2022-11-14 63.50 65.10 61.60 63.70 0.0M
2022-11-11 65.50 66.10 62.30 62.30 0.0M
2022-11-10 58.40 63.40 56.90 62.90 0.0M
2022-11-09 62.00 62.00 58.90 58.90 0.0M
2022-11-08 60.90 62.50 59.10 62.50 0.0M
2022-11-07 61.60 64.10 61.40 61.40 0.0M
2022-11-04 62.10 64.20 59.30 61.80 0.0M
2022-11-03 53.80 59.00 53.10 58.40 0.0M
2022-11-02 56.50 57.50 53.90 54.70 0.0M
2022-11-01 59.00 61.20 54.50 54.50 0.0M
2022-10-31 53.80 56.80 52.50 55.30 0.0M
2022-10-28 50.50 53.00 49.10 52.90 0.0M
2022-10-27 53.70 55.50 51.00 53.40 0.0M
2022-10-26 46.15 54.10 46.15 52.80 0.0M
2022-10-25 46.00 49.60 45.70 47.50 0.0M
2022-10-24 55.90 55.90 39.50 45.00 0.0M
2022-10-21 56.50 59.40 56.00 59.40 0.0M
2022-10-20 56.00 60.20 54.90 57.00 0.0M
2022-10-19 59.80 60.00 55.50 55.90 0.0M
2022-10-18 58.70 61.00 58.50 59.00 0.0M
2022-10-17 55.30 59.00 54.70 56.40 0.0M
2022-10-14 57.60 58.40 54.40 54.40 0.0M
2022-10-13 57.40 57.40 54.00 56.60 0.0M
2022-10-12 57.40 60.40 56.90 58.80 0.0M
2022-10-11 59.40 59.50 56.50 57.60 0.0M
2022-10-10 64.10 64.40 58.10 60.20 0.0M
2022-10-07 66.20 66.80 64.50 65.30 0.0M
2022-10-06 66.80 68.20 66.30 66.80 0.0M
2022-10-05 67.20 68.40 66.30 67.40 0.0M
2022-10-04 65.20 68.10 64.60 66.60 0.0M
2022-10-03 63.10 64.10 62.50 64.00 0.0M
2022-09-30 61.80 64.90 61.30 64.10 0.0M
2022-09-29 64.50 64.50 61.70 61.70 0.0M
2022-09-28 63.10 64.60 61.40 64.00 0.0M
2022-09-27 63.20 66.10 63.20 63.90 0.0M
2022-09-26 62.70 64.20 62.30 64.20 0.0M
2022-09-23 64.20 64.80 61.30 62.00 0.0M
2022-09-22 62.50 65.00 62.50 65.00 0.0M
2022-09-21 65.80 66.20 63.00 63.30 0.0M
2022-09-20 66.00 67.30 65.20 66.10 0.0M
2022-09-19 64.90 65.60 63.50 65.30 0.0M
2022-09-16 68.10 68.10 63.60 64.90 0.0M
2022-09-15 70.00 71.00 68.10 69.90 0.0M
2022-09-14 68.50 69.80 67.70 69.70 0.0M
2022-09-13 70.60 70.60 67.70 67.70 0.0M
2022-09-12 69.60 70.50 68.20 70.50 0.0M
2022-09-09 68.50 70.90 68.10 70.40 0.0M
2022-09-08 68.00 69.20 66.00 67.40 0.0M
2022-09-07 66.40 68.10 64.70 67.80 0.0M
2022-09-06 71.20 72.30 66.80 67.00 0.0M
2022-09-05 71.90 73.10 70.10 71.30 0.0M
2022-09-02 71.20 73.00 68.80 72.40 0.0M
2022-09-01 69.50 71.80 68.40 71.60 0.0M
2022-08-31 67.50 72.00 67.50 71.60 0.0M
2022-08-30 66.80 69.10 63.90 65.90 0.0M
2022-08-29 57.00 71.80 55.80 66.30 0.0M
2022-08-26 59.70 64.10 57.30 57.30 0.0M
2022-08-25 53.40 60.00 53.30 59.70 0.0M
2022-08-24 49.00 54.30 49.00 53.50 0.0M
2022-08-23 48.20 51.30 47.65 50.50 0.0M
2022-08-22 45.60 49.20 44.75 48.10 0.0M
2022-08-19 46.55 46.75 45.70 45.70 0.0M
2022-08-18 46.40 47.25 45.65 46.85 0.0M
2022-08-17 48.15 50.00 46.50 46.80 0.0M
2022-08-16 49.75 49.80 48.20 48.30 0.0M
2022-08-15 47.35 50.50 46.85 50.20 0.0M
2022-08-12 47.90 48.85 45.65 48.00 0.0M
2022-08-11 46.40 50.50 46.00 48.05 0.0M
2022-08-10 45.70 46.60 43.45 45.60 0.0M
2022-08-09 47.00 48.05 46.00 46.30 0.0M
2022-08-08 49.00 49.80 46.30 46.55 0.0M
2022-08-05 49.90 50.00 48.35 48.85 0.0M
2022-08-04 49.20 52.00 49.20 50.30 0.0M
2022-08-03 48.35 49.00 47.15 49.00 0.0M
2022-08-02 45.70 49.70 44.50 48.00 0.0M
2022-08-01 47.20 48.90 43.80 46.60 0.0M
2022-07-29 49.75 49.75 46.55 47.75 0.0M
2022-07-28 53.10 54.00 48.70 49.80 0.0M
2022-07-27 55.60 55.60 50.70 53.80 0.0M
2022-07-26 55.20 57.40 53.70 54.50 0.0M
2022-07-25 52.90 55.40 52.90 54.70 0.0M
2022-07-22 54.50 54.80 52.40 52.40 0.0M
2022-07-21 52.40 55.10 51.60 54.40 0.0M
2022-07-20 54.40 54.40 51.10 52.50 0.0M
2022-07-19 54.10 55.00 53.30 54.10 0.0M
2022-07-18 55.00 57.50 54.70 54.70 0.0M
2022-07-15 55.00 55.20 52.30 54.10 0.0M
2022-07-14 56.40 56.70 54.10 54.50 0.0M
2022-07-13 55.80 57.40 53.10 56.00 0.0M
2022-07-12 53.90 56.70 53.50 56.20 0.0M
2022-07-11 58.90 58.90 53.20 54.50 0.0M
2022-07-08 61.30 61.90 59.00 60.10 0.0M
2022-07-07 61.40 62.60 60.00 61.60 0.0M
2022-07-06 64.90 64.90 59.00 60.40 0.0M
2022-07-05 61.80 64.90 61.40 64.70 0.0M
2022-07-04 61.40 62.30 61.40 62.10 0.0M
2022-07-01 58.90 62.50 58.00 62.30 0.0M
2022-06-30 59.60 60.40 57.80 58.70 0.0M
2022-06-29 59.90 60.80 57.90 59.60 0.0M
2022-06-28 61.40 62.80 59.20 60.10 0.0M
2022-06-27 64.00 65.10 60.10 61.00 0.0M
2022-06-24 61.80 64.20 61.00 62.60 0.0M
2022-06-23 57.20 61.40 57.20 61.40 0.0M
2022-06-22 60.10 60.10 57.20 57.20 0.0M
2022-06-21 57.80 62.60 57.50 60.00 0.0M
2022-06-20 56.70 57.40 56.40 57.10 0.0M
2022-06-17 56.70 60.30 55.40 56.40 0.0M
2022-06-16 57.80 57.80 52.00 55.90 0.0M
2022-06-15 59.20 60.00 56.20 57.90 0.0M
2022-06-14 54.50 59.30 53.40 58.40 0.0M
2022-06-13 55.40 56.50 50.40 52.50 0.0M
2022-06-10 55.20 60.20 55.20 57.20 0.0M
2022-06-09 59.60 61.00 53.90 55.40 0.0M
2022-06-08 56.60 61.90 56.30 60.80 0.0M
2022-06-07 49.85 56.20 49.75 55.50 0.0M
2022-06-06 47.95 54.00 47.95 50.90 0.0M
2022-06-03 49.35 49.35 46.70 47.10 0.0M
2022-06-02 46.20 49.30 45.15 48.90 0.0M
2022-06-01 46.65 48.85 45.20 46.60 0.0M
2022-05-31 46.25 49.00 45.65 46.80 0.0M
2022-05-30 45.40 47.50 45.20 46.00 0.0M
2022-05-27 38.55 45.15 38.55 44.90 0.0M
2022-05-26 35.50 39.25 35.50 39.25 0.0M
2022-05-25 35.10 36.50 34.85 36.50 0.0M
2022-05-24 36.55 37.00 34.00 34.50 0.0M
2022-05-23 39.40 40.05 36.50 37.70 0.0M
2022-05-20 40.40 41.70 37.65 38.05 0.0M
2022-05-19 36.65 40.05 35.35 39.15 0.0M
2022-05-18 38.25 38.90 36.55 36.90 0.0M
2022-05-17 37.30 40.70 37.30 38.20 0.0M
2022-05-16 36.40 38.40 35.50 36.30 0.0M
2022-05-13 34.00 36.05 33.80 36.05 0.0M
2022-05-12 32.05 33.95 29.85 33.10 0.0M
2022-05-11 35.20 36.00 32.00 32.00 0.0M
2022-05-10 33.80 35.50 32.20 33.50 0.0M
2022-05-09 36.20 36.30 32.75 33.00 0.0M
2022-05-06 37.65 38.30 35.60 36.30 0.0M
2022-05-05 42.25 42.35 37.80 37.95 0.0M
2022-05-04 41.35 42.75 39.70 42.45 0.0M
2022-05-03 42.95 43.35 41.10 41.45 0.0M
2022-05-02 41.05 42.60 39.55 42.60 0.0M
2022-04-29 37.55 43.00 37.55 40.65 0.0M
2022-04-28 36.50 37.00 34.55 36.00 0.0M
2022-04-27 33.20 36.50 33.00 35.40 0.0M
2022-04-26 33.80 34.00 32.25 33.15 0.0M
2022-04-25 31.80 34.00 30.55 33.25 0.0M
2022-04-22 32.30 34.60 32.10 32.90 0.0M
2022-04-21 34.50 34.55 31.75 32.15 0.0M
2022-04-20 36.05 36.95 34.20 34.50 0.0M
2022-04-19 37.10 37.70 34.75 37.00 0.0M
2022-04-14 40.60 40.75 37.00 37.05 0.0M
2022-04-13 38.90 41.35 37.80 40.60 0.0M
2022-04-12 38.80 39.75 37.95 38.30 0.0M
2022-04-11 38.55 40.70 36.00 38.80 0.0M
2022-04-08 39.35 40.30 38.40 38.90 0.0M
2022-04-07 41.35 42.05 37.75 39.20 0.0M
2022-04-06 43.25 43.45 40.30 41.65 0.0M
2022-04-05 45.15 46.35 42.40 43.15 0.0M
2022-04-04 39.30 45.35 39.30 44.70 0.1M
2022-04-01 35.70 41.80 35.70 38.45 0.0M
2022-03-31 38.70 39.50 35.90 36.40 0.0M
2022-03-30 39.60 42.00 38.70 39.00 0.0M
2022-03-29 39.10 42.00 39.00 39.90 0.0M
2022-03-28 40.50 42.30 37.40 39.60 0.0M
2022-03-25 39.70 40.70 36.60 40.40 0.0M
2022-03-24 45.70 47.50 40.50 41.10 0.0M
2022-03-23 44.30 50.40 41.80 45.20 0.1M
2022-03-22 36.60 44.70 36.60 43.60 0.1M
2022-03-21 39.10 41.80 33.80 35.50 0.1M
2022-03-18 34.70 41.60 34.70 38.80 0.0M
2022-03-17 39.20 39.70 33.20 35.70 0.0M
2022-03-16 27.70 39.30 27.70 39.20 0.1M
2022-03-15 23.10 27.10 21.20 25.20 0.1M
2022-03-14 29.10 29.20 23.30 23.30 0.1M
2022-03-11 32.70 34.20 29.50 29.50 0.0M
2022-03-10 39.40 39.40 31.70 32.50 0.0M
2022-03-09 36.90 39.50 36.70 39.30 0.0M
2022-03-08 35.00 37.90 34.20 36.60 0.0M
2022-03-07 37.70 38.20 34.80 35.70 0.0M
2022-03-04 40.40 40.80 37.40 37.40 0.0M
2022-03-03 43.80 45.50 40.40 41.00 0.0M
2022-03-02 45.70 46.80 43.40 43.90 0.0M
2022-03-01 46.60 49.10 45.50 46.30 0.0M
2022-02-28 44.90 46.40 44.60 45.20 0.0M
2022-02-25 45.40 47.00 44.10 46.00 0.0M
2022-02-24 45.60 45.60 42.70 45.60 0.0M
2022-02-23 49.00 49.60 45.70 45.80 0.0M
2022-02-22 47.60 49.80 46.70 47.90 0.0M
2022-02-21 49.10 50.20 47.50 48.00 0.0M
2022-02-18 53.00 53.00 48.30 49.50 0.0M
2022-02-17 52.80 55.40 52.40 52.40 0.0M
2022-02-16 54.20 55.40 52.60 53.00 0.0M
2022-02-15 52.60 54.40 52.00 53.80 0.0M
2022-02-14 52.80 52.80 50.80 52.00 0.0M
2022-02-11 55.20 56.00 52.40 53.20 0.0M
2022-02-10 54.20 56.40 52.20 55.40 0.0M
2022-02-09 53.20 56.40 52.40 54.20 0.0M
2022-02-08 47.10 53.00 46.70 53.00 0.0M
2022-02-07 48.80 49.40 46.70 46.80 0.0M
2022-02-04 49.50 49.90 47.40 49.00 0.0M
2022-02-03 50.80 50.80 48.30 48.30 0.0M
2022-02-02 53.20 54.20 50.60 51.00 0.0M
2022-02-01 53.60 54.00 52.20 52.60 0.0M
2022-01-31 48.10 53.40 47.40 53.00 0.0M
2022-01-28 46.10 47.50 44.00 47.50 0.0M
2022-01-27 46.50 48.60 45.50 45.60 0.0M
2022-01-26 53.20 54.80 47.20 48.10 0.0M
2022-01-25 52.40 54.60 51.80 52.80 0.0M
2022-01-24 55.00 55.20 51.40 53.40 0.0M
2022-01-21 58.80 58.80 55.00 55.40 0.0M
2022-01-20 57.80 62.60 57.80 58.60 0.0M
2022-01-19 54.00 58.40 53.60 57.00 0.0M
2022-01-18 53.20 55.80 50.80 54.40 0.0M
2022-01-17 53.40 53.60 52.80 53.60 0.0M
2022-01-14 49.90 54.00 49.30 52.80 0.0M
2022-01-13 53.00 53.20 50.40 50.40 0.0M
2022-01-12 53.40 55.80 52.60 52.60 0.0M
2022-01-11 50.00 54.20 49.50 53.00 0.0M
2022-01-10 50.60 51.00 48.70 49.60 0.0M
2022-01-07 46.80 50.80 45.90 49.10 0.0M
2022-01-06 43.10 47.60 42.30 46.20 0.0M
2022-01-05 44.20 45.60 42.10 43.10 0.0M
2022-01-04 50.00 50.00 43.40 44.00 0.0M
2022-01-03 51.60 52.20 49.00 49.40 0.0M