Altech Advanced

AMAk
🏛️ germany →
1.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.75 8.75 8.75 8.75 0.0M
2023-12-28 8.60 8.70 8.60 8.65 0.0M
2023-12-27 8.35 8.75 8.35 8.50 0.0M
2023-12-22 8.80 8.80 8.70 8.70 0.0M
2023-12-21 9.05 9.05 8.85 8.85 0.0M
2023-12-20 8.85 9.10 8.85 8.95 0.0M
2023-12-19 8.40 9.20 8.40 8.95 0.0M
2023-12-18 8.30 8.55 8.00 8.10 0.0M
2023-12-15 8.05 8.30 7.90 8.15 0.0M
2023-12-14 7.85 8.10 7.65 7.95 0.0M
2023-12-13 8.00 8.30 7.85 8.00 0.0M
2023-12-12 8.50 8.50 7.90 8.15 0.0M
2023-12-11 8.55 8.90 8.50 8.60 0.0M
2023-12-08 8.75 8.90 8.65 8.90 0.0M
2023-12-07 9.10 9.20 8.80 8.90 0.0M
2023-12-06 9.00 9.05 8.70 9.05 0.0M
2023-12-05 9.05 9.10 8.75 8.85 0.0M
2023-12-04 9.95 9.95 9.00 9.00 0.0M
2023-12-01 9.70 10.70 9.70 10.00 0.0M
2023-11-30 9.75 9.75 9.45 9.55 0.0M
2023-11-29 9.83 9.83 9.68 9.83 0.0M
2023-11-28 9.93 10.13 9.93 10.03 0.0M
2023-11-27 10.32 10.32 8.88 9.88 0.0M
2023-11-24 11.12 11.12 10.52 10.72 0.0M
2023-11-23 11.12 11.52 11.12 11.22 0.0M
2023-11-22 12.51 12.51 11.22 11.22 0.0M
2023-11-21 11.81 12.90 11.42 12.31 0.0M
2023-11-20 11.61 11.81 11.42 11.61 0.0M
2023-11-17 10.22 11.52 10.03 11.42 0.0M
2023-11-16 9.93 10.42 9.93 10.13 0.0M
2023-11-15 9.78 9.78 9.78 9.78 0.0M
2023-11-14 9.63 9.88 9.63 9.88 0.0M
2023-11-13 9.43 9.48 9.43 9.48 0.0M
2023-11-10 9.33 9.43 9.18 9.18 0.0M
2023-11-09 9.53 9.63 9.53 9.53 0.0M
2023-11-08 9.38 9.38 9.23 9.38 0.0M
2023-11-07 9.43 9.73 9.38 9.58 0.0M
2023-11-06 9.58 9.73 9.58 9.58 0.0M
2023-11-03 9.38 9.38 9.28 9.28 0.0M
2023-11-02 9.58 9.58 9.23 9.23 0.0M
2023-11-01 9.03 9.48 9.03 9.43 0.0M
2023-10-31 9.28 9.28 9.03 9.08 0.0M
2023-10-30 9.38 9.48 9.08 9.08 0.0M
2023-10-27 9.58 9.78 8.69 9.28 0.0M
2023-10-26 10.22 10.22 9.68 9.78 0.0M
2023-10-25 10.42 10.42 10.42 10.42 0.0M
2023-10-24 10.22 10.42 10.22 10.42 0.0M
2023-10-23 10.52 10.52 10.32 10.42 0.0M
2023-10-20 10.62 10.62 10.62 10.62 0.0M
2023-10-19 10.52 10.62 10.52 10.62 0.0M
2023-10-18 10.82 10.82 10.72 10.72 0.0M
2023-10-17 10.42 10.62 10.42 10.62 0.0M
2023-10-16 10.52 10.62 10.52 10.62 0.0M
2023-10-13 10.82 10.82 10.32 10.32 0.0M
2023-10-12 10.92 10.92 10.92 10.92 0.0M
2023-10-11 11.12 11.22 11.02 11.02 0.0M
2023-10-10 11.12 11.12 11.02 11.02 0.0M
2023-10-09 11.02 11.32 10.82 11.02 0.0M
2023-10-06 11.02 11.02 10.92 10.92 0.0M
2023-10-05 10.62 10.82 10.62 10.72 0.0M
2023-10-04 10.62 10.62 10.52 10.52 0.0M
2023-10-03 10.92 11.61 10.42 10.42 0.0M
2023-10-02 10.92 10.92 10.72 10.72 0.0M
2023-09-29 10.82 11.22 10.82 11.22 0.0M
2023-09-28 11.81 11.81 10.82 10.82 0.0M
2023-09-27 12.01 12.11 11.22 11.32 0.0M
2023-09-25 11.42 12.31 11.22 12.21 0.0M
2023-09-21 11.42 11.91 11.42 11.91 0.0M
2023-09-20 11.22 11.42 10.92 10.92 0.0M
2023-09-19 11.81 11.81 11.61 11.71 0.0M
2023-09-18 13.30 13.30 12.01 12.90 0.0M
2023-09-15 12.51 13.00 11.81 12.41 0.0M
2023-09-14 11.91 13.40 11.81 13.40 0.0M
2023-09-13 10.42 11.81 10.42 11.42 0.0M
2023-09-12 10.32 10.72 10.32 10.42 0.0M
2023-09-11 10.32 10.82 10.32 10.52 0.0M
2023-09-08 10.82 10.92 9.93 10.32 0.0M
2023-09-07 10.62 10.62 10.32 10.32 0.0M
2023-09-06 10.42 10.52 9.53 10.32 0.0M
2023-09-05 11.32 11.32 10.72 10.72 0.0M
2023-09-04 10.92 11.42 10.62 11.02 0.0M
2023-09-01 11.91 11.91 9.53 11.12 0.0M
2023-08-31 11.91 11.91 11.81 11.81 0.0M
2023-08-30 11.91 11.91 11.81 11.81 0.0M
2023-08-29 11.91 11.91 11.61 11.71 0.0M
2023-08-28 12.01 12.01 11.81 11.91 0.0M
2023-08-25 11.71 12.11 11.71 12.11 0.0M
2023-08-24 12.41 12.51 11.22 11.91 0.0M
2023-08-23 12.81 12.81 12.11 12.31 0.0M
2023-08-22 13.70 14.00 12.81 13.10 0.0M
2023-08-21 12.31 14.39 11.91 13.80 0.0M
2023-08-18 13.50 13.60 8.93 12.61 0.0M
2023-08-17 13.80 13.90 13.80 13.90 0.0M
2023-08-16 13.90 14.00 13.90 14.00 0.0M
2023-08-15 14.10 14.10 14.10 14.10 0.0M
2023-08-14 13.80 14.29 13.80 14.20 0.0M
2023-08-11 14.00 14.10 13.60 13.90 0.0M
2023-08-10 14.20 14.20 14.20 14.20 0.0M
2023-08-09 13.90 14.20 13.90 14.10 0.0M
2023-08-08 14.20 14.20 13.70 14.10 0.0M
2023-08-07 13.70 14.20 13.60 14.00 0.0M
2023-08-04 13.70 13.70 13.70 13.70 0.0M
2023-08-03 13.90 13.90 13.90 13.90 0.0M
2023-08-02 13.60 14.10 13.60 13.90 0.0M
2023-08-01 13.50 14.20 13.50 14.10 0.0M
2023-07-31 13.70 13.70 13.70 13.70 0.0M
2023-07-28 13.80 13.90 13.70 13.70 0.0M
2023-07-27 13.00 13.70 13.00 13.60 0.0M
2023-07-26 13.80 13.80 13.20 13.20 0.0M
2023-07-25 13.80 13.80 13.60 13.60 0.0M
2023-07-24 13.30 13.80 13.00 13.60 0.0M
2023-07-21 14.39 14.39 12.51 13.00 0.0M
2023-07-20 14.99 15.09 14.99 15.09 0.0M
2023-07-19 14.49 14.79 14.00 14.69 0.0M
2023-07-18 14.89 16.08 14.39 14.59 0.0M
2023-07-17 14.79 15.29 13.90 13.90 0.0M
2023-07-14 15.78 16.28 14.89 14.99 0.0M