Strive Inc (ASST)

ASST
🏛️ Vereinigte Staaten →
2.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.80 6.83 6.75 6.78 128.9K
09:31 6.75 6.86 6.72 6.75 9.7K
09:32 6.85 6.87 6.70 6.75 11.1K
09:33 6.75 6.85 6.70 6.70 16.1K
09:34 6.70 6.79 6.70 6.70 9.4K
09:35 6.70 6.80 6.66 6.74 7.4K
09:36 6.70 6.82 6.70 6.70 22.0K
09:37 6.80 6.80 6.67 6.67 9.2K
09:38 6.67 6.74 6.67 6.71 9.4K
09:39 6.74 6.74 6.68 6.68 8.9K
09:40 6.71 6.74 6.69 6.70 2.4K
09:41 6.72 6.73 6.67 6.72 4.5K
09:42 6.73 6.75 6.70 6.75 8.0K
09:43 6.79 6.79 6.78 6.78 2.2K
09:44 6.75 6.79 6.75 6.79 6.2K
09:45 6.76 6.76 6.70 6.70 0.6K
09:46 6.82 6.82 6.77 6.79 9.6K
09:47 6.74 6.74 6.70 6.71 9.2K
09:48 6.72 6.75 6.70 6.75 11.5K
09:49 6.75 6.78 6.75 6.78 7.0K
09:50 6.77 6.78 6.76 6.76 1.0K
09:51 6.76 6.87 6.75 6.87 53.1K
09:52 6.84 6.87 6.83 6.87 7.1K
09:53 6.80 6.84 6.78 6.84 21.6K
09:54 6.85 6.85 6.70 6.76 17.2K
09:55 6.80 6.80 6.72 6.73 1.7K
09:56 6.73 6.73 6.70 6.71 3.3K
09:57 6.70 6.72 6.67 6.69 4.3K
09:58 6.71 6.74 6.70 6.72 4.0K
09:59 6.77 6.79 6.75 6.76 23.5K
10:00 6.76 6.78 6.75 6.76 5.2K
10:01 6.73 6.73 6.73 6.73 1.9K
10:02 6.72 6.72 6.72 6.72 0.3K
10:03 6.72 6.78 6.71 6.73 4.1K
10:04 6.75 6.78 6.72 6.75 4.2K
10:05 6.72 6.78 6.72 6.78 1.1K
10:06 6.76 6.76 6.73 6.75 6.5K
10:07 6.75 6.80 6.75 6.78 9.7K
10:08 6.77 6.82 6.75 6.82 15.6K
10:09 6.84 6.92 6.83 6.92 19.7K
10:10 6.95 7.00 6.94 6.98 35.2K
10:11 7.00 7.08 7.00 7.05 19.5K
10:12 7.05 7.08 7.03 7.06 9.4K
10:13 7.03 7.06 7.02 7.02 33.3K
10:14 7.02 7.09 7.01 7.05 27.1K
10:15 7.06 7.07 7.03 7.03 15.2K
10:16 7.04 7.04 6.96 6.98 18.3K
10:17 6.97 6.98 6.95 6.96 6.4K
10:18 6.95 7.00 6.95 6.98 4.3K
10:19 6.97 6.97 6.97 6.97 0.1K
10:20 6.98 6.98 6.93 6.93 8.1K
10:21 6.96 6.96 6.90 6.90 1.0K
10:22 6.90 6.90 6.80 6.82 9.6K
10:23 6.89 6.89 6.86 6.88 1.7K
10:24 6.86 6.86 6.80 6.83 13.7K
10:25 6.82 6.83 6.80 6.81 2.9K
10:26 6.80 6.82 6.80 6.82 4.8K
10:27 6.82 6.82 6.80 6.80 2.3K
10:28 6.82 6.82 6.78 6.78 5.0K
10:29 6.78 6.82 6.78 6.78 11.2K
10:30 6.81 6.81 6.80 6.80 0.4K
10:31 6.78 6.78 6.75 6.75 16.3K
10:32 6.71 6.78 6.71 6.73 6.3K
10:33 6.75 6.79 6.71 6.71 24.3K
10:34 6.78 6.78 6.58 6.62 34.3K
10:35 6.59 6.62 6.56 6.62 4.1K
10:36 6.61 6.70 6.61 6.65 9.1K
10:37 6.67 6.68 6.64 6.65 4.0K
10:38 6.67 6.72 6.66 6.66 3.0K
10:39 6.66 6.69 6.66 6.69 1.4K
10:40 6.69 6.70 6.69 6.70 1.3K
10:41 6.69 6.69 6.64 6.67 7.0K
10:42 6.66 6.66 6.65 6.65 2.5K
10:43 6.65 6.65 6.63 6.63 0.8K
10:44 6.64 6.64 6.60 6.64 6.9K
10:45 6.62 6.66 6.62 6.66 6.8K
10:46 6.60 6.66 6.60 6.64 6.5K
10:47 6.62 6.64 6.59 6.59 12.8K
10:48 6.61 6.62 6.56 6.62 2.9K
10:49 6.55 6.61 6.55 6.55 2.1K
10:50 6.55 6.60 6.55 6.58 0.8K
10:51 6.57 6.58 6.56 6.58 7.7K
10:52 6.59 6.64 6.59 6.63 3.5K
10:53 6.60 6.63 6.60 6.60 8.9K
10:54 6.60 6.60 6.60 6.60 3.2K
10:55 6.61 6.61 6.61 6.61 0.3K
10:56 6.60 6.62 6.58 6.62 2.8K
10:58 6.58 6.63 6.58 6.63 5.0K
10:59 6.60 6.60 6.58 6.60 8.8K
11:00 6.60 6.60 6.60 6.60 2.7K
11:01 6.58 6.58 6.52 6.52 17.4K
11:02 6.51 6.51 6.38 6.46 46.0K
11:03 6.46 6.46 6.43 6.43 1.7K
11:04 6.44 6.44 6.41 6.43 7.5K
11:05 6.46 6.46 6.36 6.36 4.3K
11:06 6.35 6.41 6.34 6.38 9.7K
11:07 6.38 6.38 6.35 6.35 4.4K
11:08 6.34 6.34 6.31 6.34 12.8K
11:09 6.32 6.36 6.30 6.30 24.3K
11:10 6.34 6.34 6.32 6.34 16.0K
11:11 6.33 6.37 6.33 6.36 10.7K
11:12 6.35 6.37 6.35 6.37 8.8K
11:13 6.37 6.41 6.37 6.38 22.5K
11:14 6.41 6.41 6.39 6.39 0.7K
11:15 6.38 6.38 6.36 6.36 4.2K
11:16 6.36 6.36 6.30 6.32 13.6K
11:17 6.29 6.31 6.26 6.29 9.0K
11:18 6.30 6.30 6.26 6.29 11.0K
11:19 6.29 6.29 6.28 6.29 6.9K
11:20 6.28 6.29 6.26 6.26 8.4K
11:21 6.27 6.28 6.26 6.26 7.6K
11:22 6.26 6.28 6.26 6.28 5.4K
11:23 6.27 6.28 6.27 6.28 4.3K
11:24 6.29 6.29 6.23 6.26 10.5K
11:25 6.26 6.26 6.24 6.26 3.4K
11:26 6.25 6.25 6.24 6.25 6.4K
11:27 6.25 6.27 6.24 6.27 4.7K
11:28 6.25 6.27 6.25 6.27 0.7K
11:29 6.25 6.26 6.20 6.22 27.0K
11:30 6.23 6.30 6.23 6.28 17.1K
11:31 6.28 6.28 6.21 6.21 24.8K
11:32 6.26 6.27 6.21 6.23 1.0K
11:33 6.22 6.22 6.19 6.21 11.1K
11:34 6.21 6.21 6.20 6.21 1.5K
11:35 6.21 6.24 6.21 6.24 11.6K
11:36 6.23 6.24 6.23 6.23 17.4K
11:37 6.23 6.23 6.23 6.23 2.0K
11:38 6.23 6.23 6.20 6.20 2.5K
11:39 6.18 6.20 6.16 6.17 12.0K
11:40 6.17 6.19 6.16 6.17 5.0K
11:41 6.17 6.21 6.15 6.15 8.8K
11:42 6.14 6.14 6.10 6.10 19.7K
11:43 6.12 6.15 6.11 6.15 6.5K
11:44 6.14 6.17 6.13 6.13 4.5K
11:45 6.13 6.14 6.09 6.09 3.9K
11:46 6.07 6.09 6.06 6.09 3.1K
11:47 6.10 6.10 6.07 6.07 6.3K
11:48 6.07 6.08 6.07 6.08 3.6K
11:49 6.07 6.09 6.07 6.09 14.8K
11:51 6.06 6.11 6.06 6.11 12.3K
11:52 6.12 6.12 6.10 6.11 2.4K
11:53 6.11 6.11 6.10 6.10 4.9K
11:54 6.09 6.10 6.05 6.07 13.6K
11:55 6.07 6.07 6.06 6.07 1.6K
11:56 6.07 6.12 6.07 6.12 3.7K
11:57 6.07 6.12 6.07 6.10 1.2K
11:58 6.09 6.11 6.06 6.06 3.1K
11:59 6.06 6.06 6.06 6.06 4.3K
12:00 6.04 6.08 6.03 6.08 13.2K
12:01 6.06 6.06 6.04 6.04 0.4K
12:02 6.05 6.06 6.05 6.06 5.4K
12:03 6.09 6.09 6.07 6.07 1.4K
12:04 6.10 6.10 6.10 6.10 0.6K
12:05 6.11 6.11 6.08 6.10 2.7K
12:06 6.08 6.08 6.08 6.08 2.0K
12:07 6.06 6.07 6.04 6.04 4.4K
12:08 6.04 6.04 6.04 6.04 0.2K
12:09 6.02 6.08 6.02 6.08 14.2K
12:10 6.12 6.12 6.10 6.10 1.3K
12:11 6.09 6.09 6.04 6.04 3.8K
12:12 6.04 6.04 6.00 6.00 7.4K
12:13 6.02 6.04 6.00 6.04 34.5K
12:14 6.06 6.08 6.03 6.03 2.8K
12:15 6.06 6.06 6.05 6.05 1.0K
12:16 6.03 6.03 6.03 6.03 2.4K
12:17 6.08 6.08 6.00 6.00 3.5K
12:18 6.02 6.04 6.02 6.02 6.1K
12:19 6.04 6.07 6.03 6.07 1.9K
12:20 6.07 6.07 6.06 6.07 2.2K
12:21 6.05 6.06 6.05 6.06 4.4K
12:22 6.06 6.07 6.06 6.07 1.9K
12:23 6.05 6.05 6.05 6.05 0.3K
12:24 6.05 6.06 6.04 6.04 7.2K
12:25 6.06 6.06 6.05 6.06 7.0K
12:26 6.07 6.08 6.07 6.07 3.1K
12:27 6.06 6.06 6.06 6.06 4.4K
12:28 6.05 6.06 6.03 6.06 2.3K
12:29 6.05 6.05 6.04 6.04 2.5K
12:30 6.04 6.05 6.04 6.05 0.5K
12:31 6.04 6.05 6.02 6.02 3.7K
12:32 6.04 6.04 6.03 6.03 6.1K
12:33 6.03 6.07 6.03 6.07 6.7K
12:34 6.07 6.07 6.07 6.07 0.6K
12:35 6.06 6.06 6.05 6.05 1.8K
12:36 6.05 6.05 6.01 6.01 9.7K
12:37 6.01 6.02 6.01 6.01 35.0K
12:38 6.01 6.01 6.01 6.01 1.4K
12:39 6.00 6.00 5.99 6.00 7.1K
12:40 6.00 6.01 6.00 6.01 15.3K
12:41 6.01 6.02 6.01 6.01 4.7K
12:42 6.01 6.02 6.01 6.01 0.9K
12:43 6.03 6.03 6.01 6.01 4.1K
12:44 6.03 6.03 6.03 6.03 0.4K
12:45 6.01 6.01 6.00 6.00 3.3K
12:47 6.02 6.02 5.98 5.98 3.5K
12:48 5.98 6.00 5.98 5.99 6.2K
12:49 5.99 6.00 5.99 5.99 3.0K
12:50 6.00 6.00 5.99 5.99 4.2K
12:51 6.00 6.00 6.00 6.00 8.1K
12:52 6.02 6.04 6.01 6.04 13.3K
12:53 6.01 6.04 6.00 6.03 3.8K
12:54 6.03 6.05 6.03 6.05 9.1K
12:55 6.02 6.05 6.02 6.05 2.2K
12:56 6.02 6.02 6.02 6.02 0.9K
12:57 6.00 6.00 6.00 6.00 3.6K
12:58 6.02 6.05 6.02 6.02 2.4K
12:59 6.01 6.01 5.98 5.98 4.5K
13:00 5.99 6.00 5.99 6.00 4.6K
13:01 5.99 6.00 5.99 6.00 3.5K
13:02 5.99 5.99 5.98 5.99 11.4K
13:03 5.98 5.99 5.97 5.97 3.0K
13:04 5.97 5.97 5.97 5.97 9.2K
13:05 5.98 5.98 5.98 5.98 1.5K
13:06 5.97 5.99 5.96 5.99 4.3K
13:07 5.96 5.98 5.96 5.98 1.6K
13:08 5.99 6.01 5.99 6.01 11.9K
13:09 6.03 6.03 6.00 6.02 3.0K
13:10 6.01 6.01 6.01 6.01 0.7K
13:11 6.01 6.02 6.01 6.02 2.4K
13:12 5.99 5.99 5.99 5.99 1.2K
13:13 6.00 6.00 5.98 5.98 4.7K
13:14 5.99 5.99 5.99 5.99 0.3K
13:15 5.99 5.99 5.98 5.98 2.0K
13:16 5.98 5.98 5.97 5.98 9.5K
13:17 5.98 6.00 5.98 6.00 1.9K
13:18 5.98 5.98 5.98 5.98 0.1K
13:19 5.99 5.99 5.97 5.97 5.7K
13:20 5.98 5.98 5.98 5.98 0.5K
13:21 6.00 6.00 5.97 5.98 4.0K
13:22 5.99 6.00 5.97 5.98 6.8K
13:23 6.00 6.00 5.98 6.00 4.3K
13:24 6.00 6.00 5.99 5.99 1.1K
13:25 5.99 6.00 5.99 5.99 2.1K
13:26 5.99 5.99 5.98 5.98 2.6K
13:28 5.99 5.99 5.98 5.98 1.8K
13:29 5.98 6.00 5.98 6.00 3.2K
13:30 6.00 6.00 5.97 5.97 4.2K
13:31 5.99 5.99 5.99 5.99 0.1K
13:32 5.99 5.99 5.99 5.99 0.9K
13:33 5.99 6.02 5.99 6.02 7.0K
13:34 6.02 6.03 6.00 6.00 5.1K
13:35 6.03 6.03 6.02 6.02 1.6K
13:36 6.01 6.03 6.01 6.03 1.6K
13:37 6.03 6.03 6.02 6.03 1.4K
13:38 6.02 6.02 6.02 6.02 2.5K
13:39 6.01 6.02 5.99 5.99 3.4K
13:40 6.02 6.03 6.02 6.03 4.7K
13:41 6.02 6.02 6.02 6.02 1.1K
13:42 6.03 6.03 6.03 6.03 0.2K
13:43 6.00 6.02 6.00 6.01 1.6K
13:44 6.00 6.00 5.99 6.00 6.7K
13:45 6.00 6.01 5.99 6.01 4.3K
13:46 6.02 6.02 6.02 6.02 2.2K
13:47 6.02 6.02 6.02 6.02 1.8K
13:48 6.00 6.03 6.00 6.00 2.3K
13:49 6.02 6.02 6.02 6.02 18.8K
13:50 6.02 6.02 6.01 6.01 9.9K
13:51 6.02 6.02 6.02 6.02 3.7K
13:52 6.03 6.03 6.02 6.02 1.6K
13:53 6.02 6.02 6.01 6.02 2.2K
13:54 6.02 6.02 6.00 6.00 3.6K
13:55 6.01 6.01 6.00 6.01 3.3K
13:56 6.02 6.02 6.01 6.02 4.2K
13:57 6.04 6.05 6.04 6.04 2.1K
13:58 6.05 6.07 6.05 6.07 11.2K
13:59 6.09 6.09 6.08 6.08 2.0K
14:00 6.08 6.09 6.08 6.08 3.0K
14:01 6.08 6.08 6.08 6.08 2.0K
14:02 6.08 6.08 6.03 6.05 3.8K
14:03 6.05 6.06 6.05 6.06 0.6K
14:04 6.04 6.04 6.03 6.03 9.2K
14:05 6.02 6.03 6.02 6.03 3.9K
14:06 6.04 6.05 6.02 6.05 6.4K
14:07 6.02 6.02 6.02 6.02 3.0K
14:08 6.00 6.04 6.00 6.04 3.9K
14:09 6.03 6.03 6.03 6.03 0.2K
14:10 6.01 6.03 6.01 6.03 2.1K
14:11 6.05 6.05 6.01 6.01 1.6K
14:12 6.00 6.00 6.00 6.00 0.9K
14:13 6.00 6.02 6.00 6.01 2.7K
14:14 5.99 6.01 5.99 6.01 1.9K
14:15 5.99 5.99 5.97 5.97 6.2K
14:16 5.98 5.98 5.98 5.98 0.6K
14:17 6.01 6.01 6.01 6.01 0.2K
14:18 6.01 6.01 5.96 5.96 3.0K
14:19 5.98 5.98 5.95 5.96 6.1K
14:20 5.95 5.96 5.95 5.96 3.0K
14:22 5.96 5.96 5.95 5.95 3.8K
14:23 5.96 5.96 5.96 5.96 0.8K
14:24 5.95 5.95 5.94 5.94 0.6K
14:25 5.92 5.92 5.90 5.91 9.8K
14:26 5.91 5.91 5.90 5.91 10.2K
14:27 5.91 5.91 5.91 5.91 0.5K
14:28 5.91 5.91 5.88 5.89 48.3K
14:29 5.88 5.88 5.81 5.85 34.1K
14:30 5.85 5.88 5.84 5.88 7.5K
14:31 5.86 5.87 5.85 5.86 1.9K
14:32 5.86 5.86 5.85 5.85 5.2K
14:33 5.82 5.88 5.82 5.85 2.1K
14:34 5.83 5.86 5.83 5.86 1.4K
14:35 5.86 5.86 5.82 5.85 7.7K
14:36 5.85 5.86 5.85 5.86 1.6K
14:37 5.84 5.84 5.82 5.82 3.3K
14:38 5.84 5.86 5.84 5.86 1.2K
14:39 5.85 5.88 5.84 5.88 9.3K
14:40 5.87 5.94 5.87 5.94 12.5K
14:41 5.97 5.97 5.97 5.97 0.5K
14:42 5.97 5.98 5.97 5.98 1.7K
14:43 5.98 5.99 5.98 5.99 2.5K
14:44 6.00 6.00 5.98 5.98 19.8K
14:45 5.98 5.98 5.95 5.95 7.7K
14:46 5.95 5.95 5.95 5.95 0.5K
14:47 5.91 5.92 5.91 5.91 1.5K
14:48 5.90 5.92 5.90 5.92 1.9K
14:49 5.91 5.93 5.91 5.93 3.2K
14:50 5.92 5.92 5.89 5.89 0.6K
14:51 5.93 5.93 5.91 5.91 3.9K
14:52 5.91 5.92 5.90 5.90 6.2K
14:53 5.89 5.91 5.89 5.90 3.0K
14:54 5.92 5.93 5.92 5.92 2.6K
14:55 5.92 5.93 5.92 5.93 2.6K
14:56 5.93 5.93 5.90 5.92 6.4K
14:57 5.92 5.93 5.91 5.91 2.4K
14:58 5.88 5.90 5.87 5.87 2.2K
14:59 5.88 5.88 5.88 5.88 3.7K
15:00 5.86 5.88 5.86 5.87 3.0K
15:01 5.88 5.90 5.87 5.87 2.9K
15:02 5.90 5.90 5.90 5.90 1.8K
15:03 5.90 5.91 5.90 5.91 5.7K
15:04 5.91 5.91 5.91 5.91 0.2K
15:05 5.89 5.90 5.87 5.87 2.8K
15:06 5.90 5.90 5.90 5.90 4.6K
15:07 5.92 5.94 5.92 5.94 1.3K
15:08 5.92 5.92 5.92 5.92 1.4K
15:09 5.93 5.93 5.90 5.90 4.0K
15:10 5.91 5.92 5.91 5.92 1.3K
15:11 5.92 5.93 5.91 5.93 3.4K
15:12 5.93 5.93 5.91 5.91 2.8K
15:14 5.91 5.91 5.91 5.91 1.7K
15:15 5.92 5.92 5.91 5.91 4.2K
15:16 5.93 5.93 5.92 5.92 0.2K
15:17 5.92 5.93 5.91 5.93 5.8K
15:18 5.94 5.94 5.92 5.92 2.8K
15:19 5.92 5.94 5.92 5.94 2.1K
15:20 5.93 5.94 5.91 5.91 0.8K
15:21 5.91 5.91 5.91 5.91 2.1K
15:22 5.93 5.93 5.91 5.91 5.4K
15:23 5.93 5.98 5.93 5.98 14.0K
15:24 5.97 6.00 5.95 5.98 10.3K
15:25 5.99 5.99 5.96 5.98 6.9K
15:26 5.98 5.98 5.98 5.98 3.6K
15:27 5.98 5.98 5.98 5.98 2.8K
15:28 5.98 6.05 5.98 6.05 21.1K
15:29 6.04 6.04 6.04 6.04 9.5K
15:30 6.05 6.09 6.05 6.07 11.9K
15:31 6.07 6.08 6.07 6.08 3.8K
15:32 6.08 6.09 6.07 6.08 5.9K
15:33 6.08 6.09 6.08 6.09 5.0K
15:34 6.09 6.12 6.09 6.12 13.5K
15:35 6.11 6.11 6.08 6.08 14.8K
15:36 6.10 6.10 6.08 6.08 4.9K
15:37 6.07 6.07 6.06 6.06 2.2K
15:38 6.10 6.10 6.10 6.10 3.0K
15:39 6.11 6.20 6.11 6.18 61.9K
15:40 6.18 6.18 6.16 6.17 13.3K
15:41 6.17 6.17 6.17 6.17 4.1K
15:42 6.16 6.17 6.14 6.15 3.9K
15:43 6.12 6.13 6.10 6.10 2.6K
15:44 6.08 6.10 6.08 6.09 4.5K
15:45 6.08 6.08 6.08 6.08 8.7K
15:46 6.11 6.11 6.10 6.10 2.2K
15:47 6.09 6.10 6.09 6.09 4.5K
15:48 6.08 6.08 6.08 6.08 6.1K
15:49 6.08 6.08 6.08 6.08 1.2K
15:50 6.09 6.13 6.09 6.10 11.7K
15:51 6.12 6.12 6.08 6.08 4.7K
15:52 6.07 6.10 6.07 6.10 10.5K
15:53 6.10 6.11 6.08 6.08 4.1K
15:54 6.09 6.13 6.09 6.13 18.9K
15:55 6.13 6.17 6.10 6.17 49.7K
15:56 6.19 6.19 6.18 6.19 20.1K
15:57 6.19 6.19 6.16 6.18 10.3K
15:58 6.17 6.18 6.17 6.18 16.7K
15:59 6.17 6.20 6.17 6.20 133.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar