Cloudastructure Inc (CSAI)

CSAI
🏛️ Vereinigte Staaten →
1.46
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 18.14 19.25 17.11 17.98 34.2K
09:32 18.23 18.50 18.23 18.50 1.9K
09:33 18.75 20.19 18.51 19.99 24.0K
09:34 20.38 20.38 19.44 20.18 11.4K
09:35 20.39 20.96 20.27 20.96 25.0K
09:36 21.38 21.43 18.80 18.80 22.6K
09:37 18.80 19.95 18.80 19.49 4.2K
09:38 19.71 20.90 19.20 20.38 8.4K
09:39 20.38 20.38 19.89 20.00 2.9K
09:40 20.00 20.15 19.50 20.15 2.8K
09:41 20.15 20.15 20.05 20.05 2.0K
09:42 20.05 20.30 20.00 20.30 3.1K
09:43 20.29 20.46 20.29 20.46 5.0K
09:44 20.46 20.87 20.46 20.81 6.6K
09:45 20.64 20.90 20.63 20.90 8.3K
09:46 21.00 21.21 20.94 20.94 7.6K
09:47 20.78 21.00 20.50 21.00 5.2K
09:48 20.50 20.89 20.50 20.89 2.2K
09:49 20.75 20.99 20.75 20.99 2.6K
09:50 21.27 21.83 21.00 21.28 16.8K
09:51 21.54 23.40 21.54 23.40 14.7K
09:52 23.40 23.40 23.40 23.40 1.3K
09:53 23.40 23.40 23.40 23.40 0.0K
09:54 23.40 23.40 23.40 23.40 0.0K
09:55 23.40 23.40 23.40 23.40 0.0K
09:56 23.40 23.40 23.40 23.40 0.0K
09:57 24.09 24.09 22.01 22.96 28.2K
09:58 23.13 23.13 22.23 22.23 8.8K
09:59 22.29 23.95 22.29 23.74 13.5K
10:00 23.54 23.54 22.66 22.66 17.1K
10:01 22.83 22.95 22.75 22.75 1.3K
10:02 22.50 22.75 22.50 22.61 2.1K
10:03 22.77 23.40 22.75 23.40 3.4K
10:04 23.39 23.39 22.80 22.96 1.3K
10:05 22.96 22.99 22.55 22.99 1.7K
10:06 22.99 23.33 22.77 23.00 3.9K
10:07 23.42 23.42 23.00 23.00 2.4K
10:08 23.15 24.83 23.15 24.83 14.4K
10:09 25.00 25.00 24.29 24.29 21.4K
10:10 24.02 24.96 24.02 24.31 18.4K
10:11 24.59 24.72 24.18 24.38 9.6K
10:12 24.38 24.60 23.43 23.83 13.8K
10:13 23.84 23.84 23.20 23.20 2.7K
10:14 23.11 23.60 23.11 23.25 6.3K
10:15 23.25 23.51 23.25 23.51 2.2K
10:16 23.51 23.76 23.51 23.76 2.7K
10:17 23.51 24.00 23.50 23.61 2.5K
10:18 23.61 23.61 23.50 23.50 1.1K
10:19 23.50 23.60 23.48 23.60 4.2K
10:20 23.60 23.89 23.56 23.89 3.7K
10:21 23.58 23.85 23.58 23.83 3.1K
10:22 23.30 23.41 23.26 23.26 2.5K
10:23 23.26 23.26 22.02 22.10 10.3K
10:24 22.01 22.68 22.01 22.51 3.7K
10:25 22.51 22.81 22.51 22.81 1.6K
10:26 22.81 22.81 22.39 22.48 1.7K
10:27 22.48 22.48 22.00 22.00 2.8K
10:28 22.11 22.14 22.10 22.14 1.9K
10:29 22.14 22.18 22.01 22.01 1.9K
10:30 22.05 22.38 22.05 22.38 2.7K
10:31 22.04 22.11 22.04 22.11 1.0K
10:32 22.42 22.42 22.04 22.04 1.6K
10:33 22.04 22.51 22.04 22.51 3.3K
10:34 22.66 22.76 22.66 22.76 1.1K
10:35 22.66 23.18 22.66 23.18 2.7K
10:36 23.18 23.32 23.18 23.32 2.2K
10:37 23.32 24.57 23.32 23.39 7.4K
10:38 23.39 24.49 23.39 24.49 2.0K
10:39 24.49 24.49 24.00 24.00 2.6K
10:40 24.00 24.01 24.00 24.01 1.0K
10:41 24.01 24.01 23.54 23.54 3.0K
10:42 23.54 23.73 23.52 23.73 1.4K
10:43 23.73 24.30 23.73 23.93 4.4K
10:44 23.52 25.12 23.52 25.12 22.9K
10:45 25.33 27.05 25.14 27.05 36.8K
10:46 26.60 26.60 25.60 26.51 27.5K
10:47 25.60 25.97 25.53 25.53 5.9K
10:48 25.83 26.00 25.80 26.00 6.9K
10:49 26.00 26.00 25.55 25.55 2.7K
10:50 25.55 26.00 25.55 25.97 4.0K
10:51 25.90 25.90 25.55 25.60 6.2K
10:52 25.70 25.75 25.70 25.70 2.4K
10:53 25.68 26.60 25.53 26.60 5.1K
10:54 26.29 26.36 25.80 25.80 5.6K
10:55 25.80 25.80 25.55 25.78 3.2K
10:56 25.78 26.51 25.78 26.33 2.8K
10:57 26.33 27.42 26.33 27.02 10.9K
10:58 26.43 27.48 26.43 27.00 5.9K
10:59 27.48 28.12 27.48 28.06 14.1K
11:00 28.01 28.01 27.53 27.94 6.4K
11:01 27.90 28.45 27.90 28.45 14.8K
11:02 28.45 28.45 28.09 28.09 3.1K
11:03 28.30 28.30 27.83 28.18 13.6K
11:04 28.18 28.50 28.18 28.49 4.5K
11:05 28.43 28.43 28.01 28.38 2.2K
11:06 28.38 28.74 28.38 28.74 5.3K
11:07 28.74 28.74 28.38 28.41 4.7K
11:08 28.41 28.41 28.01 28.14 7.1K
11:09 28.00 28.03 27.50 27.50 12.9K
11:10 27.66 27.80 27.52 27.60 10.5K
11:11 28.30 28.33 28.03 28.33 7.7K
11:12 28.99 28.99 28.38 28.70 12.3K
11:13 28.56 28.69 28.41 28.69 6.6K
11:14 28.69 29.00 28.69 29.00 5.9K
11:15 29.00 29.00 28.83 28.85 9.5K
11:16 28.43 28.64 28.21 28.39 4.9K
11:17 27.80 28.25 27.80 28.11 4.3K
11:18 28.11 28.78 28.11 28.12 5.2K
11:19 28.12 28.15 28.12 28.15 1.9K
11:20 28.15 28.25 28.15 28.25 1.7K
11:21 28.25 28.25 27.90 27.90 1.5K
11:22 27.60 27.90 27.60 27.90 2.1K
11:23 27.90 27.90 27.90 27.90 1.4K
11:24 27.90 28.49 27.90 28.19 2.0K
11:25 28.19 28.30 28.00 28.15 1.3K
11:26 28.15 28.50 28.15 28.50 2.5K
11:27 28.61 28.70 28.50 28.70 2.9K
11:28 28.60 28.60 28.18 28.18 3.4K
11:29 28.34 28.48 28.34 28.48 2.2K
11:30 28.34 28.76 28.34 28.70 4.9K
11:31 28.70 28.70 28.31 28.70 4.2K
11:32 28.41 28.41 28.41 28.41 1.8K
11:33 28.77 28.77 27.60 27.72 6.0K
11:34 28.47 28.47 28.00 28.00 0.6K
11:35 27.75 28.00 27.61 27.61 8.1K
11:36 27.61 27.61 27.61 27.61 0.9K
11:37 27.61 27.91 27.61 27.81 0.9K
11:38 27.81 28.00 27.81 28.00 0.4K
11:39 27.98 28.19 27.88 27.88 2.7K
11:40 28.25 28.25 28.01 28.01 1.6K
11:41 28.01 28.03 27.61 28.03 1.4K
11:42 28.03 28.03 27.63 27.63 6.0K
11:43 27.63 28.04 27.63 27.66 0.9K
11:44 27.87 28.03 27.87 28.03 0.6K
11:45 28.02 28.02 27.65 27.65 0.9K
11:46 27.65 27.65 27.51 27.51 2.6K
11:47 27.51 27.51 27.50 27.51 3.5K
11:48 27.51 27.60 27.51 27.51 1.8K
11:49 27.50 27.89 27.50 27.89 0.5K
11:50 27.89 27.89 27.89 27.89 0.3K
11:51 27.89 27.89 27.89 27.89 0.3K
11:52 27.89 27.89 27.56 27.56 2.3K
11:53 27.56 27.60 27.56 27.60 0.5K
11:54 27.60 28.10 27.60 28.10 2.3K
11:55 28.10 28.10 27.73 27.73 0.7K
11:56 27.93 28.09 27.93 27.93 1.7K
11:57 27.93 27.93 27.65 27.85 0.9K
11:58 27.85 28.00 27.80 27.80 4.1K
11:59 27.80 27.80 27.50 27.57 1.2K
12:00 27.57 27.80 27.55 27.55 1.5K
12:01 28.73 28.73 28.25 28.60 8.7K
12:02 28.90 28.90 28.50 28.56 2.9K
12:03 28.56 28.90 28.55 28.61 3.4K
12:04 29.22 31.00 29.22 31.00 41.0K
12:05 31.61 32.10 31.56 32.10 14.1K
12:06 32.10 32.10 32.10 32.10 0.0K
12:07 32.10 32.10 32.10 32.10 0.0K
12:08 32.10 32.10 32.10 32.10 0.0K
12:09 32.10 32.10 32.10 32.10 0.0K
12:10 32.00 32.00 31.97 31.97 8.1K
12:11 31.44 34.85 31.44 33.68 55.5K
12:12 33.68 33.68 31.75 32.81 29.2K
12:13 31.90 31.90 31.44 31.86 29.1K
12:14 31.44 31.51 30.00 30.01 36.0K
12:15 30.26 30.83 30.10 30.26 15.7K
12:16 30.26 30.26 29.82 29.82 10.0K
12:17 30.11 30.15 29.92 30.00 5.6K
12:18 29.75 29.89 29.51 29.89 4.9K
12:19 29.59 29.77 29.30 29.54 3.7K
12:20 29.83 29.83 29.70 29.70 4.2K
12:21 29.82 29.82 29.47 29.47 5.0K
12:22 29.47 29.47 28.50 28.73 8.5K
12:23 28.82 28.98 28.50 28.98 5.3K
12:24 28.98 28.98 28.90 28.97 3.4K
12:25 28.97 29.23 28.78 29.23 6.3K
12:26 29.23 29.73 29.16 29.73 5.3K
12:27 29.39 29.66 29.30 29.66 14.1K
12:28 29.16 29.61 29.16 29.43 5.9K
12:29 29.43 30.62 29.43 30.50 11.4K
12:30 30.91 31.34 30.91 30.99 14.8K
12:31 31.00 31.00 30.34 30.35 12.5K
12:32 30.31 30.55 30.31 30.55 4.0K
12:33 30.55 30.55 30.06 30.06 1.3K
12:34 30.27 30.27 30.25 30.25 3.0K
12:35 30.22 30.30 30.22 30.30 0.7K
12:36 30.47 30.79 30.32 30.75 6.3K
12:37 30.59 30.59 30.48 30.48 3.6K
12:38 31.16 31.46 30.62 30.62 10.6K
12:39 32.00 32.95 32.00 32.65 41.4K
12:40 32.79 33.34 32.55 33.34 26.2K
12:41 33.82 35.00 32.92 34.75 29.5K
12:42 35.21 35.95 34.80 35.95 16.7K
12:43 35.95 35.95 35.95 35.95 0.0K
12:44 35.95 35.95 35.95 35.95 0.0K
12:45 35.95 35.95 35.95 35.95 0.0K
12:46 35.95 35.95 35.95 35.95 0.0K
12:47 35.86 35.86 35.86 35.86 9.4K
12:48 36.51 37.80 36.51 37.00 84.0K
12:49 37.83 38.29 37.00 37.53 47.1K
12:50 37.29 38.90 37.29 38.90 21.0K
12:51 39.51 39.51 37.00 37.44 53.4K
12:52 37.97 38.15 37.54 38.04 16.1K
12:53 38.19 38.19 37.05 37.11 16.5K
12:54 37.75 37.75 34.58 35.69 40.6K
12:55 35.27 36.44 35.27 36.44 7.1K
12:56 36.64 36.64 36.21 36.21 9.3K
12:57 36.10 36.45 35.83 35.92 5.5K
12:58 36.56 37.31 36.38 37.16 12.9K
12:59 37.16 38.04 36.80 38.04 11.3K
13:00 37.71 38.14 37.32 37.32 10.6K
13:01 37.32 37.73 36.66 36.90 17.3K
13:02 36.60 37.56 36.60 37.00 4.4K
13:03 37.22 37.34 37.00 37.00 4.1K
13:04 37.00 37.00 35.20 35.33 11.5K
13:05 35.41 36.26 35.41 35.95 7.0K
13:06 36.49 36.49 35.51 36.40 1.6K
13:07 36.40 36.40 36.00 36.00 2.3K
13:08 36.12 36.12 36.12 36.12 1.5K
13:09 36.39 36.39 35.94 35.94 6.3K
13:10 35.14 35.14 34.36 34.41 14.9K
13:11 34.66 35.32 34.66 35.13 4.1K
13:12 35.38 35.50 34.90 34.90 2.3K
13:13 34.80 34.80 34.50 34.50 1.6K
13:14 34.75 34.77 34.70 34.70 3.2K
13:15 34.76 35.50 34.76 35.50 3.2K
13:16 35.30 35.80 35.25 35.80 10.5K
13:17 35.95 36.83 35.68 36.40 9.5K
13:18 36.36 37.85 36.36 37.80 17.9K
13:19 37.00 37.23 37.00 37.23 12.2K
13:20 37.60 37.68 37.08 37.08 8.0K
13:21 37.15 37.40 37.00 37.04 2.8K
13:22 37.04 37.10 36.66 36.86 4.8K
13:23 36.66 36.80 36.66 36.80 1.6K
13:24 36.80 37.19 36.67 36.74 3.8K
13:25 36.74 36.74 36.12 36.25 3.0K
13:26 36.67 36.89 36.44 36.44 1.4K
13:27 36.63 36.65 36.63 36.65 1.0K
13:28 36.65 36.83 36.41 36.60 1.5K
13:29 36.30 36.50 36.10 36.50 6.7K
13:30 36.50 36.50 36.29 36.33 1.8K
13:31 36.33 36.33 36.33 36.33 0.5K
13:32 36.33 36.54 36.16 36.45 3.3K
13:33 36.45 36.45 36.33 36.33 0.5K
13:34 36.33 36.99 36.33 36.75 12.4K
13:35 37.00 37.08 36.90 37.08 3.9K
13:36 36.99 36.99 36.42 36.42 12.8K
13:37 36.42 36.60 36.08 36.12 1.8K
13:38 36.12 36.12 36.12 36.12 0.6K
13:39 36.46 36.46 36.02 36.25 2.4K
13:40 36.16 36.16 35.24 35.24 7.2K
13:41 35.43 35.43 34.00 34.26 10.7K
13:42 34.06 34.43 34.06 34.43 8.5K
13:43 34.50 34.80 34.50 34.80 3.6K
13:44 35.11 35.38 35.02 35.38 3.8K
13:45 35.38 35.38 35.00 35.00 1.1K
13:46 35.00 35.00 35.00 35.00 0.8K
13:47 35.00 35.02 35.00 35.00 4.6K
13:48 35.00 35.46 35.00 35.17 5.7K
13:49 35.17 35.61 35.08 35.61 3.9K
13:50 35.61 35.95 35.37 35.95 1.8K
13:51 35.46 35.90 35.06 35.10 3.5K
13:52 35.10 35.45 35.10 35.22 3.6K
13:53 35.22 35.22 35.22 35.22 0.3K
13:54 35.22 35.22 35.22 35.22 0.6K
13:55 35.22 35.87 35.00 35.35 1.4K
13:56 35.35 35.86 35.00 35.00 0.6K
13:57 35.02 35.41 35.02 35.41 0.8K
13:58 35.41 35.41 35.39 35.39 0.9K
13:59 35.39 35.39 35.00 35.06 2.9K
14:00 35.06 35.35 35.06 35.35 0.8K
14:01 35.35 35.35 34.80 34.80 5.1K
14:02 34.80 34.97 34.80 34.94 5.7K
14:03 34.94 35.95 34.92 34.92 10.9K
14:04 34.92 36.50 34.92 36.22 13.6K
14:05 36.43 36.67 35.85 36.67 5.9K
14:06 35.77 36.09 35.66 35.66 2.6K
14:07 36.48 36.75 35.95 35.95 4.0K
14:08 36.05 36.05 36.05 36.05 0.6K
14:09 36.05 36.05 36.05 36.05 0.2K
14:10 36.05 36.05 36.05 36.05 1.5K
14:11 36.28 36.35 36.28 36.35 1.9K
14:12 36.35 36.35 36.28 36.28 0.5K
14:13 36.28 36.46 36.28 36.38 1.8K
14:14 36.38 36.38 36.06 36.06 0.8K
14:15 36.06 36.25 36.06 36.25 2.4K
14:16 36.25 36.45 34.76 36.45 16.5K
14:17 36.45 36.45 35.19 35.19 1.6K
14:18 35.19 35.60 35.19 35.59 0.8K
14:19 35.59 35.73 35.59 35.73 1.7K
14:20 35.73 35.73 35.50 35.50 0.7K
14:21 35.50 35.59 35.50 35.59 0.5K
14:22 35.14 35.49 35.14 35.49 1.4K
14:23 35.49 35.49 35.49 35.49 0.0K
14:24 35.49 35.60 35.00 35.50 2.7K
14:25 35.11 35.51 35.11 35.51 0.7K
14:26 35.50 35.51 35.50 35.51 1.4K
14:27 35.82 36.15 35.82 35.83 6.3K
14:28 35.83 36.30 35.49 35.55 3.2K
14:29 35.55 36.00 35.55 36.00 0.9K
14:30 36.00 36.22 35.84 36.22 3.2K
14:31 36.11 36.11 35.43 35.68 8.1K
14:32 35.68 35.94 35.68 35.76 0.9K
14:33 36.05 36.05 35.83 36.05 3.0K
14:34 36.20 36.29 36.20 36.29 2.1K
14:35 36.17 36.17 35.86 35.86 4.7K
14:36 36.50 37.50 36.50 37.32 27.7K
14:37 37.43 37.50 37.43 37.50 6.5K
14:38 37.64 38.20 37.54 38.20 9.8K
14:39 38.78 38.78 37.52 37.88 13.1K
14:40 37.79 38.15 37.78 37.99 10.6K
14:41 38.00 38.15 37.76 37.76 5.8K
14:42 37.99 37.99 37.35 37.50 5.0K
14:43 37.98 37.98 37.72 37.72 6.2K
14:44 37.45 37.88 37.45 37.88 2.6K
14:45 37.45 37.85 37.23 37.76 1.2K
14:46 37.76 38.00 37.72 38.00 4.5K
14:47 38.00 38.00 37.11 37.51 7.0K
14:48 37.51 37.75 37.51 37.61 5.5K
14:49 37.61 37.61 37.50 37.60 2.0K
14:50 37.60 38.00 37.60 37.61 7.2K
14:51 38.10 38.14 37.81 37.81 1.1K
14:52 37.77 38.40 37.70 38.40 4.2K
14:53 38.40 38.40 38.07 38.38 3.7K
14:54 38.59 39.75 38.59 39.75 23.8K
14:55 38.60 39.41 38.60 38.79 16.1K
14:56 38.80 39.38 38.80 39.16 9.0K
14:57 39.06 39.50 39.06 39.49 6.5K
14:58 39.38 39.50 39.38 39.47 5.1K
14:59 39.47 41.68 39.47 41.68 40.8K
15:00 41.97 43.43 41.97 43.43 24.2K
15:01 44.60 46.33 43.28 46.33 60.6K
15:02 46.33 46.33 46.33 46.33 0.7K
15:03 46.33 46.33 46.33 46.33 0.0K
15:04 46.33 46.33 46.33 46.33 0.0K
15:05 46.33 46.33 46.33 46.33 0.0K
15:06 46.33 46.33 46.33 46.33 0.0K
15:07 46.33 46.33 46.33 46.33 0.0K
15:08 46.33 46.33 46.33 46.33 0.0K
15:09 46.33 46.33 46.33 46.33 0.0K
15:10 46.33 46.33 46.33 46.33 0.0K
15:11 46.33 46.33 46.33 46.33 0.0K
15:12 48.05 52.23 46.59 46.59 119.5K
15:13 47.52 51.25 46.32 51.25 71.7K
15:14 48.19 49.37 45.59 45.59 61.5K
15:15 46.84 46.84 43.84 45.74 41.0K
15:16 43.40 45.53 43.40 44.96 18.8K
15:17 44.80 45.19 44.30 45.19 11.3K
15:18 45.50 45.50 43.07 43.20 18.5K
15:19 43.85 44.25 43.15 43.24 8.2K
15:20 42.75 44.48 42.75 43.65 8.3K
15:21 43.99 44.50 43.65 43.96 8.3K
15:22 44.01 44.01 43.30 43.30 6.5K
15:23 43.90 44.22 43.70 43.80 3.1K
15:24 43.59 43.65 43.00 43.00 16.3K
15:25 43.23 43.23 42.12 42.12 8.8K
15:26 42.09 42.95 42.09 42.30 9.1K
15:27 42.13 42.13 40.00 40.52 32.6K
15:28 40.39 40.39 38.59 39.72 26.2K
15:29 39.20 39.25 37.34 37.72 30.8K
15:30 37.84 38.59 37.84 38.52 15.6K
15:31 38.20 38.20 36.00 36.00 16.3K
15:32 35.37 35.37 35.37 35.37 3.2K
15:33 35.37 35.37 35.37 35.37 0.0K
15:34 35.37 35.37 35.37 35.37 0.0K
15:35 35.37 35.37 35.37 35.37 0.0K
15:36 35.37 35.37 35.37 35.37 0.0K
15:37 34.53 37.52 34.53 37.52 35.8K
15:38 36.41 36.62 36.00 36.35 22.3K
15:39 36.95 38.00 36.95 38.00 17.7K
15:40 38.00 38.00 37.50 37.80 19.8K
15:41 37.99 37.99 36.20 36.20 14.1K
15:42 36.18 36.18 33.89 34.27 20.3K
15:43 34.50 34.98 34.17 34.17 9.6K
15:44 34.98 34.98 33.33 33.72 21.3K
15:45 34.05 35.39 32.76 35.39 25.5K
15:46 35.99 36.00 35.30 35.30 8.2K
15:47 35.39 35.39 34.30 34.73 10.5K
15:48 34.50 35.67 34.50 35.40 6.8K
15:49 35.40 35.40 34.90 34.90 4.6K
15:50 34.90 37.00 34.90 36.53 16.5K
15:51 36.25 37.17 36.25 36.60 12.4K
15:52 37.70 37.71 36.60 36.60 22.8K
15:53 36.41 37.60 36.41 37.16 12.4K
15:54 37.20 37.80 37.20 37.58 3.9K
15:55 38.00 38.97 37.60 38.97 24.8K
15:56 38.67 38.67 37.50 37.79 17.7K
15:57 39.00 39.00 38.20 38.39 29.2K
15:58 38.38 39.30 38.38 38.46 12.8K
15:59 37.66 38.05 37.66 38.05 11.7K
16:00 38.09 39.00 31.36 37.68 89.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar