Strive Inc (ASST)

ASST
🏛️ Vereinigte Staaten →
2.51
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.54 12.81 10.80 10.90 1,210.6K
09:32 11.19 11.41 11.19 11.41 127.8K
09:33 11.30 11.40 11.23 11.23 41.0K
09:34 11.28 11.53 11.28 11.50 60.2K
09:35 11.50 11.62 11.50 11.62 72.8K
09:36 11.32 11.32 10.91 10.91 192.7K
09:37 11.10 11.18 11.10 11.13 37.6K
09:38 11.23 11.24 11.10 11.10 50.7K
09:39 10.93 11.19 10.93 11.19 77.4K
09:40 11.15 11.25 11.15 11.15 28.1K
09:41 11.00 11.10 11.00 11.02 35.8K
09:42 11.04 11.07 10.95 11.00 51.2K
09:43 11.04 11.04 11.00 11.02 31.7K
09:44 11.16 11.20 11.10 11.10 48.2K
09:45 11.00 11.15 11.00 11.07 70.0K
09:46 11.16 11.16 11.01 11.07 30.8K
09:47 11.00 11.00 10.85 10.87 72.2K
09:48 11.02 11.05 11.00 11.00 37.2K
09:49 11.02 11.05 11.00 11.03 47.7K
09:50 10.91 10.95 10.85 10.90 46.1K
09:51 10.97 11.00 10.86 11.00 37.2K
09:52 10.90 10.99 10.90 10.99 27.7K
09:53 11.01 11.04 10.96 11.04 28.9K
09:54 11.15 11.15 11.09 11.12 57.4K
09:55 10.95 11.00 10.93 10.98 52.7K
09:56 10.97 11.01 10.90 11.01 49.0K
09:57 10.98 11.02 10.97 11.02 14.5K
09:58 11.00 11.02 10.95 10.98 18.1K
09:59 10.98 10.98 10.90 10.90 23.5K
10:00 10.91 11.06 10.90 11.06 26.6K
10:01 11.15 11.50 11.15 11.43 81.9K
10:02 11.27 11.38 11.27 11.38 31.9K
10:03 11.34 11.49 11.34 11.49 37.6K
10:04 11.52 11.53 11.38 11.53 52.3K
10:05 11.55 11.60 11.50 11.59 27.6K
10:06 11.74 12.07 11.74 11.94 98.3K
10:07 12.06 12.06 11.86 11.88 49.2K
10:08 11.78 12.13 11.78 12.10 96.5K
10:09 12.13 12.13 12.00 12.10 66.7K
10:10 11.85 11.87 11.82 11.83 81.8K
10:11 11.83 11.96 11.81 11.96 22.0K
10:12 11.94 11.95 11.91 11.93 15.8K
10:13 11.90 12.03 11.88 12.03 18.6K
10:14 11.93 11.93 11.87 11.89 18.2K
10:15 11.90 11.92 11.89 11.89 15.7K
10:16 11.86 11.93 11.86 11.93 53.6K
10:17 11.80 11.83 11.80 11.81 20.9K
10:18 11.82 11.97 11.82 11.88 56.4K
10:19 11.80 11.92 11.80 11.90 12.4K
10:20 11.82 11.90 11.82 11.84 33.7K
10:21 11.90 11.94 11.56 11.57 73.5K
10:22 11.53 11.58 11.53 11.53 46.1K
10:23 11.62 11.78 11.62 11.75 17.2K
10:24 11.88 11.95 11.83 11.95 28.9K
10:25 11.95 11.98 11.92 11.93 50.5K
10:26 11.93 11.95 11.87 11.91 12.1K
10:27 11.92 11.97 11.92 11.97 32.7K
10:28 11.98 12.00 11.98 12.00 18.3K
10:29 12.04 12.09 11.99 12.05 40.0K
10:30 11.98 11.98 11.92 11.95 27.8K
10:31 11.94 11.95 11.90 11.95 15.5K
10:32 11.95 12.08 11.95 12.08 4.7K
10:33 12.08 12.10 12.01 12.05 18.7K
10:34 12.00 12.09 12.00 12.09 15.4K
10:35 12.07 12.10 12.06 12.09 27.2K
10:36 12.09 12.10 12.02 12.08 13.5K
10:37 12.10 12.10 12.08 12.08 36.2K
10:38 11.94 12.02 11.93 11.95 60.9K
10:39 11.95 12.00 11.95 12.00 9.6K
10:40 12.04 12.06 12.01 12.03 7.6K
10:41 12.06 12.06 12.02 12.02 5.8K
10:42 12.00 12.02 11.95 12.02 17.2K
10:43 12.06 12.06 11.99 12.05 12.7K
10:44 12.02 12.02 11.96 11.96 11.0K
10:45 11.96 11.96 11.91 11.95 8.7K
10:46 11.88 11.90 11.80 11.84 24.2K
10:47 11.84 11.92 11.84 11.89 8.4K
10:48 11.95 11.95 11.90 11.95 18.8K
10:49 11.90 11.90 11.83 11.88 14.6K
10:50 11.88 11.88 11.85 11.85 5.4K
10:51 11.85 11.89 11.80 11.89 4.5K
10:52 11.84 11.90 11.81 11.90 13.5K
10:53 11.85 11.86 11.82 11.84 4.5K
10:54 11.86 11.86 11.81 11.83 6.9K
10:55 11.83 11.88 11.80 11.80 4.7K
10:56 11.80 11.85 11.80 11.85 5.6K
10:57 11.85 11.86 11.84 11.85 3.2K
10:58 11.85 11.88 11.84 11.84 5.4K
10:59 11.85 11.86 11.60 11.60 35.6K
11:00 11.58 11.68 11.58 11.65 42.1K
11:01 11.66 11.68 11.59 11.59 15.6K
11:02 11.55 11.55 11.26 11.32 66.0K
11:03 11.29 11.50 11.29 11.50 32.9K
11:04 11.50 11.50 11.38 11.38 23.4K
11:05 11.36 11.40 11.36 11.38 12.8K
11:06 11.39 11.43 11.38 11.42 10.7K
11:07 11.40 11.50 11.40 11.50 38.7K
11:08 11.50 11.53 11.50 11.53 12.3K
11:09 11.51 11.53 11.51 11.51 7.6K
11:10 11.50 11.53 11.50 11.51 6.0K
11:11 11.50 11.56 11.50 11.50 11.6K
11:12 11.51 11.51 11.20 11.29 60.5K
11:13 11.30 11.30 11.20 11.23 27.7K
11:14 11.23 11.29 11.22 11.26 9.8K
11:15 11.26 11.26 11.03 11.07 83.2K
11:16 11.09 11.10 11.07 11.10 21.6K
11:17 11.12 11.15 11.11 11.11 8.6K
11:18 11.12 11.17 11.11 11.15 12.4K
11:19 11.18 11.19 11.17 11.17 8.5K
11:20 11.19 11.23 11.17 11.22 10.9K
11:21 11.21 11.21 11.16 11.16 18.1K
11:22 11.11 11.15 11.11 11.15 7.4K
11:23 11.17 11.20 11.17 11.20 12.0K
11:24 11.24 11.24 11.24 11.24 11.0K
11:25 11.20 11.22 11.19 11.20 11.2K
11:26 11.20 11.20 11.15 11.16 4.1K
11:27 11.16 11.19 11.15 11.16 2.6K
11:28 11.11 11.11 11.04 11.05 31.1K
11:29 11.01 11.10 11.01 11.01 31.5K
11:30 10.99 10.99 10.90 10.90 84.3K
11:31 10.91 10.96 10.90 10.96 17.6K
11:32 10.92 10.92 10.86 10.86 36.6K
11:33 10.84 10.84 10.81 10.84 42.8K
11:34 10.99 11.10 10.95 11.10 42.9K
11:35 11.07 11.09 11.02 11.02 9.7K
11:36 11.02 11.04 11.01 11.01 8.9K
11:37 11.01 11.07 11.01 11.06 4.7K
11:38 11.07 11.10 11.07 11.10 7.2K
11:39 11.09 11.09 11.05 11.06 14.4K
11:40 11.06 11.06 11.05 11.06 5.9K
11:41 11.06 11.06 11.05 11.06 23.0K
11:42 11.04 11.05 11.02 11.02 4.8K
11:43 11.01 11.02 11.01 11.02 15.3K
11:44 11.02 11.05 11.02 11.03 6.6K
11:45 11.03 11.03 11.02 11.03 3.6K
11:46 11.03 11.04 11.03 11.04 0.2K
11:47 11.03 11.05 11.03 11.03 1.4K
11:48 11.04 11.06 11.04 11.05 3.8K
11:49 11.05 11.06 11.04 11.06 3.6K
11:50 11.06 11.08 11.06 11.07 7.3K
11:51 11.07 11.09 11.06 11.06 8.8K
11:52 11.06 11.09 11.05 11.09 7.1K
11:53 11.08 11.10 11.08 11.09 9.8K
11:54 11.14 11.14 11.07 11.14 25.7K
11:55 11.15 11.15 11.05 11.05 14.9K
11:56 11.05 11.10 11.05 11.08 5.6K
11:57 11.08 11.08 11.08 11.08 0.8K
11:58 11.12 11.12 11.09 11.09 6.6K
11:59 11.08 11.09 11.08 11.09 1.5K
12:00 11.08 11.09 11.08 11.09 2.9K
12:01 11.10 11.10 11.10 11.10 3.6K
12:02 11.09 11.11 11.09 11.10 2.6K
12:03 11.10 11.10 11.08 11.08 1.2K
12:04 11.08 11.10 11.08 11.09 6.1K
12:05 11.09 11.10 11.05 11.05 16.2K
12:06 11.05 11.09 11.05 11.07 4.7K
12:07 11.07 11.07 11.05 11.06 9.1K
12:08 11.05 11.05 11.01 11.02 17.9K
12:09 11.02 11.02 11.00 11.00 10.2K
12:10 11.01 11.01 11.00 11.01 8.3K
12:11 11.01 11.01 10.98 10.98 27.9K
12:12 10.96 11.02 10.96 11.02 18.1K
12:13 11.02 11.04 11.01 11.04 3.2K
12:14 11.04 11.07 11.04 11.07 3.9K
12:15 11.09 11.09 11.05 11.05 6.9K
12:16 11.05 11.07 11.05 11.05 5.0K
12:17 11.01 11.01 10.91 10.91 35.9K
12:18 10.93 10.98 10.90 10.98 9.3K
12:19 10.94 10.96 10.93 10.93 6.1K
12:20 10.91 10.94 10.85 10.87 20.1K
12:21 10.83 10.88 10.82 10.85 25.6K
12:22 10.86 10.89 10.86 10.89 9.9K
12:23 10.89 10.93 10.89 10.93 9.8K
12:24 10.92 10.95 10.91 10.95 11.2K
12:25 10.92 10.93 10.91 10.91 7.5K
12:26 10.93 10.93 10.91 10.92 1.7K
12:27 10.92 10.93 10.92 10.93 14.0K
12:28 11.00 11.00 10.94 10.96 3.1K
12:29 10.97 10.97 10.97 10.97 7.5K
12:30 10.97 10.97 10.92 10.92 11.3K
12:31 10.92 10.93 10.92 10.93 2.4K
12:32 10.93 10.93 10.92 10.92 4.0K
12:33 10.92 10.92 10.89 10.90 7.7K
12:34 10.88 10.89 10.85 10.87 12.9K
12:35 10.87 10.92 10.87 10.91 8.9K
12:36 10.90 10.90 10.89 10.89 1.6K
12:37 10.90 10.95 10.90 10.95 6.1K
12:38 10.93 10.96 10.92 10.96 5.5K
12:39 10.96 11.03 10.96 11.03 8.1K
12:40 11.04 11.04 11.01 11.03 6.8K
12:41 11.03 11.03 10.97 10.97 9.7K
12:42 10.97 10.97 10.95 10.95 5.9K
12:43 10.96 10.97 10.96 10.97 3.8K
12:44 10.97 10.97 10.90 10.95 6.3K
12:45 10.93 10.93 10.93 10.93 1.5K
12:46 10.94 10.94 10.91 10.91 1.7K
12:47 10.91 10.94 10.91 10.92 2.6K
12:48 10.92 10.95 10.92 10.95 2.7K
12:49 10.93 10.93 10.93 10.93 6.3K
12:50 10.93 11.02 10.93 10.95 4.7K
12:51 11.02 11.02 10.95 10.95 16.7K
12:52 10.95 10.99 10.95 10.99 9.5K
12:53 10.99 11.05 10.99 11.05 17.9K
12:54 11.03 11.10 11.03 11.10 30.1K
12:55 11.11 11.11 11.06 11.09 2.3K
12:56 11.08 11.08 11.02 11.02 12.0K
12:57 11.03 11.07 11.03 11.06 9.5K
12:58 11.06 11.09 11.03 11.03 11.6K
12:59 11.03 11.06 11.03 11.05 6.4K
13:00 11.05 11.05 11.00 11.00 9.6K
13:01 11.01 11.05 11.01 11.05 3.5K
13:02 11.03 11.03 11.03 11.03 2.4K
13:03 11.03 11.03 11.03 11.03 6.5K
13:04 11.03 11.03 11.00 11.01 3.9K
13:05 11.02 11.06 11.02 11.06 5.2K
13:06 11.00 11.06 11.00 11.04 4.3K
13:07 11.03 11.04 11.03 11.04 3.8K
13:08 11.04 11.04 11.03 11.03 2.7K
13:09 11.04 11.04 11.01 11.01 3.3K
13:10 11.00 11.00 10.92 10.92 13.0K
13:11 10.92 10.93 10.92 10.93 2.2K
13:12 10.91 10.91 10.80 10.80 36.5K
13:13 10.84 10.85 10.83 10.84 3.1K
13:14 10.84 10.84 10.59 10.59 86.2K
13:15 10.56 10.65 10.56 10.65 19.5K
13:16 10.66 10.71 10.66 10.71 13.4K
13:17 10.71 10.76 10.70 10.71 8.0K
13:18 10.70 10.75 10.70 10.74 12.9K
13:19 10.75 10.77 10.75 10.75 6.4K
13:20 10.75 10.80 10.75 10.78 7.5K
13:21 10.78 10.93 10.78 10.93 14.0K
13:22 10.88 10.91 10.85 10.90 13.1K
13:23 10.88 10.88 10.85 10.87 4.0K
13:24 10.84 10.84 10.84 10.84 4.0K
13:25 10.83 10.83 10.81 10.81 4.9K
13:26 10.81 10.87 10.81 10.84 4.0K
13:27 10.82 10.85 10.79 10.85 5.9K
13:28 10.85 10.85 10.83 10.83 1.3K
13:29 10.81 10.81 10.80 10.80 13.0K
13:30 10.80 10.84 10.80 10.84 11.2K
13:31 10.85 10.89 10.85 10.89 7.6K
13:32 10.87 10.94 10.87 10.88 12.9K
13:33 10.88 10.88 10.86 10.87 7.1K
13:34 10.87 10.89 10.87 10.89 10.0K
13:35 10.89 10.89 10.88 10.88 11.7K
13:36 10.88 10.88 10.86 10.88 1.8K
13:37 10.86 10.86 10.82 10.84 15.5K
13:38 10.82 10.82 10.80 10.80 7.2K
13:39 10.84 10.84 10.80 10.84 4.6K
13:40 10.84 10.84 10.82 10.83 1.9K
13:41 10.82 10.83 10.82 10.82 2.2K
13:42 10.82 10.84 10.81 10.81 4.3K
13:43 10.81 10.81 10.75 10.77 3.1K
13:44 10.77 10.77 10.70 10.70 25.8K
13:45 10.72 10.74 10.70 10.70 4.1K
13:46 10.72 10.74 10.70 10.74 2.5K
13:47 10.72 10.78 10.72 10.77 17.8K
13:48 10.77 10.88 10.77 10.88 11.6K
13:49 10.88 10.88 10.83 10.83 3.7K
13:50 10.81 10.83 10.81 10.82 4.8K
13:51 10.82 10.82 10.80 10.81 2.0K
13:52 10.81 10.82 10.75 10.75 10.6K
13:53 10.78 10.78 10.78 10.78 1.3K
13:54 10.78 10.79 10.75 10.75 2.2K
13:55 10.75 10.82 10.75 10.82 12.9K
13:56 10.82 10.82 10.78 10.78 6.2K
13:57 10.77 10.77 10.72 10.72 4.5K
13:58 10.72 10.74 10.70 10.71 22.1K
13:59 10.71 10.73 10.69 10.69 2.8K
14:00 10.73 10.73 10.69 10.69 0.8K
14:01 10.69 10.69 10.63 10.63 9.3K
14:02 10.63 10.64 10.61 10.62 9.3K
14:03 10.62 10.63 10.61 10.62 4.0K
14:04 10.61 10.63 10.61 10.63 7.1K
14:05 10.63 10.64 10.63 10.64 4.2K
14:06 10.64 10.67 10.64 10.67 6.2K
14:07 10.67 10.67 10.61 10.62 8.6K
14:08 10.62 10.63 10.61 10.63 1.5K
14:09 10.61 10.62 10.53 10.53 14.4K
14:10 10.57 10.57 10.52 10.52 3.8K
14:11 10.52 10.54 10.52 10.54 6.9K
14:12 10.54 10.56 10.53 10.53 26.7K
14:13 10.52 10.53 10.34 10.35 104.2K
14:14 10.35 10.42 10.35 10.42 26.3K
14:15 10.40 10.40 10.33 10.33 15.6K
14:16 10.32 10.32 10.30 10.32 14.2K
14:17 10.35 10.38 10.35 10.35 4.1K
14:18 10.32 10.37 10.32 10.35 8.0K
14:19 10.37 10.44 10.37 10.44 18.3K
14:20 10.43 10.44 10.41 10.43 4.2K
14:21 10.41 10.45 10.41 10.44 10.2K
14:22 10.44 10.47 10.44 10.47 1.1K
14:23 10.47 10.48 10.45 10.48 4.0K
14:24 10.43 10.43 10.41 10.41 12.2K
14:25 10.43 10.48 10.43 10.46 16.3K
14:26 10.47 10.47 10.43 10.43 7.9K
14:27 10.45 10.45 10.42 10.45 17.9K
14:28 10.46 10.49 10.46 10.48 15.2K
14:29 10.50 10.52 10.49 10.52 14.4K
14:30 10.52 10.54 10.51 10.54 31.2K
14:31 10.52 10.58 10.50 10.54 18.3K
14:32 10.56 10.57 10.56 10.57 5.7K
14:33 10.56 10.56 10.53 10.53 23.1K
14:34 10.53 10.57 10.53 10.57 9.7K
14:35 10.55 10.57 10.55 10.57 3.1K
14:36 10.58 10.58 10.53 10.56 19.6K
14:37 10.58 10.58 10.57 10.57 1.2K
14:38 10.57 10.57 10.51 10.54 8.4K
14:39 10.54 10.54 10.51 10.52 5.1K
14:40 10.53 10.53 10.49 10.49 9.4K
14:41 10.46 10.46 10.41 10.41 14.8K
14:42 10.43 10.43 10.37 10.41 19.4K
14:43 10.44 10.46 10.44 10.45 6.5K
14:44 10.45 10.48 10.44 10.48 19.7K
14:45 10.49 10.49 10.45 10.48 8.7K
14:46 10.47 10.48 10.47 10.48 11.6K
14:47 10.48 10.50 10.48 10.50 7.9K
14:48 10.50 10.51 10.48 10.48 18.2K
14:49 10.48 10.51 10.48 10.48 15.8K
14:50 10.47 10.47 10.44 10.45 13.8K
14:51 10.45 10.45 10.42 10.43 4.2K
14:52 10.42 10.42 10.41 10.42 5.8K
14:53 10.42 10.45 10.41 10.45 4.4K
14:54 10.42 10.42 10.40 10.40 2.1K
14:55 10.43 10.45 10.43 10.45 1.6K
14:56 10.45 10.45 10.40 10.41 12.5K
14:57 10.37 10.37 10.37 10.37 3.0K
14:58 10.36 10.38 10.36 10.38 11.2K
14:59 10.38 10.38 10.36 10.36 17.9K
15:00 10.36 10.36 10.26 10.26 19.1K
15:01 10.29 10.29 10.25 10.25 12.0K
15:02 10.26 10.30 10.26 10.30 6.0K
15:03 10.30 10.33 10.30 10.31 5.0K
15:04 10.32 10.45 10.32 10.39 2.8K
15:05 10.35 10.35 10.30 10.30 3.8K
15:06 10.31 10.34 10.31 10.33 2.3K
15:07 10.33 10.36 10.33 10.36 8.1K
15:08 10.40 10.42 10.34 10.42 19.1K
15:09 10.42 10.42 10.42 10.42 3.6K
15:10 10.42 10.44 10.42 10.44 3.2K
15:11 10.51 10.55 10.51 10.55 9.8K
15:12 10.55 10.55 10.45 10.50 8.9K
15:13 10.50 10.51 10.46 10.46 6.2K
15:14 10.48 10.48 10.46 10.46 13.2K
15:15 10.46 10.48 10.46 10.48 3.9K
15:16 10.48 10.48 10.47 10.47 15.1K
15:17 10.47 10.47 10.46 10.47 15.4K
15:18 10.47 10.47 10.47 10.47 1.2K
15:19 10.46 10.47 10.46 10.47 1.1K
15:20 10.47 10.47 10.40 10.40 33.4K
15:21 10.35 10.44 10.35 10.39 10.6K
15:22 10.37 10.43 10.37 10.39 2.6K
15:23 10.36 10.36 10.32 10.33 12.4K
15:24 10.30 10.32 10.30 10.30 11.0K
15:25 10.31 10.31 10.26 10.26 14.7K
15:26 10.28 10.35 10.28 10.35 6.0K
15:27 10.34 10.39 10.34 10.34 6.7K
15:28 10.29 10.29 10.21 10.21 20.0K
15:29 10.22 10.25 10.21 10.25 25.4K
15:30 10.26 10.26 10.21 10.21 12.9K
15:31 10.20 10.22 10.20 10.22 3.4K
15:32 10.20 10.22 10.15 10.22 22.3K
15:33 10.22 10.30 10.21 10.23 3.8K
15:34 10.26 10.29 10.23 10.23 20.2K
15:35 10.26 10.29 10.26 10.26 5.3K
15:36 10.26 10.33 10.24 10.33 9.8K
15:37 10.33 10.33 10.25 10.27 5.9K
15:38 10.30 10.30 10.26 10.30 7.4K
15:39 10.30 10.32 10.27 10.31 3.0K
15:40 10.32 10.32 10.25 10.28 5.1K
15:41 10.30 10.39 10.30 10.34 20.8K
15:42 10.37 10.40 10.37 10.40 17.0K
15:43 10.39 10.45 10.39 10.42 9.0K
15:44 10.40 10.45 10.40 10.45 5.6K
15:45 10.45 10.45 10.40 10.40 9.5K
15:46 10.40 10.44 10.40 10.44 5.9K
15:47 10.44 10.44 10.43 10.43 5.6K
15:48 10.43 10.43 10.39 10.40 4.7K
15:49 10.41 10.47 10.39 10.47 11.3K
15:50 10.45 10.46 10.40 10.44 11.7K
15:51 10.52 10.52 10.44 10.49 24.6K
15:52 10.49 10.52 10.46 10.52 8.4K
15:53 10.52 10.52 10.45 10.46 16.8K
15:54 10.46 10.58 10.46 10.48 22.1K
15:55 10.54 10.54 10.45 10.45 29.6K
15:56 10.47 10.54 10.47 10.48 13.8K
15:57 10.47 10.47 10.42 10.42 26.9K
15:58 10.40 10.41 10.40 10.41 20.2K
15:59 10.40 10.45 10.40 10.44 12.0K
16:00 10.44 11.00 10.26 10.46 199.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar