Cloudastructure Inc (CSAI)

CSAI
🏛️ Vereinigte Staaten →
1.43
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 10.79 11.71 10.75 10.76 59.8K
09:32 10.76 10.91 10.75 10.75 13.1K
09:33 10.77 11.78 10.77 11.69 17.0K
09:34 11.72 11.76 11.50 11.50 17.2K
09:35 11.66 11.78 11.65 11.65 22.7K
09:36 11.65 11.65 11.09 11.50 4.1K
09:37 11.50 11.74 11.50 11.74 3.8K
09:38 11.72 12.12 11.50 12.12 13.1K
09:39 12.21 12.23 12.08 12.14 16.9K
09:40 12.00 12.40 12.00 12.35 33.8K
09:41 12.49 12.60 12.48 12.60 22.4K
09:42 12.53 12.88 12.50 12.82 25.6K
09:43 12.76 12.76 12.30 12.50 24.5K
09:44 12.40 12.57 12.23 12.45 35.1K
09:45 12.50 12.50 12.02 12.03 5.0K
09:46 12.10 12.10 11.66 11.68 17.9K
09:47 11.60 11.61 11.50 11.61 5.7K
09:48 11.61 11.64 11.61 11.64 1.9K
09:49 11.81 12.11 11.81 11.93 7.8K
09:50 11.93 12.09 11.83 12.09 1.3K
09:51 12.10 12.34 12.10 12.34 13.1K
09:52 12.28 12.28 12.16 12.22 18.1K
09:53 12.20 12.20 12.03 12.04 4.0K
09:54 12.16 12.30 12.10 12.30 12.4K
09:55 12.30 12.65 12.30 12.65 20.5K
09:56 12.63 12.80 12.29 12.58 32.8K
09:57 12.50 12.59 12.18 12.18 21.4K
09:58 12.18 12.40 12.18 12.31 3.0K
09:59 12.30 12.30 12.30 12.30 3.1K
10:00 12.16 12.16 12.00 12.00 5.2K
10:01 12.29 12.29 11.91 12.09 7.8K
10:02 12.09 12.09 11.91 11.99 2.6K
10:03 12.06 12.12 12.06 12.12 2.2K
10:04 12.05 12.10 12.05 12.10 2.8K
10:05 12.10 12.10 12.02 12.02 2.7K
10:06 11.97 11.97 11.68 11.68 4.4K
10:07 11.70 11.76 11.70 11.70 4.8K
10:08 11.70 11.70 11.70 11.70 1.7K
10:09 11.70 11.70 11.68 11.68 2.1K
10:10 11.68 11.68 11.66 11.67 0.8K
10:11 11.67 11.67 11.30 11.30 10.2K
10:12 11.05 11.15 11.05 11.15 7.6K
10:13 11.20 11.20 11.00 11.00 7.1K
10:14 10.88 10.89 10.49 10.50 34.6K
10:15 10.40 10.41 10.30 10.41 16.6K
10:16 10.34 10.55 10.33 10.33 14.6K
10:17 10.42 10.83 10.42 10.83 16.5K
10:18 10.83 10.84 10.71 10.84 3.3K
10:19 10.80 10.89 10.80 10.85 9.0K
10:20 10.80 10.90 10.70 10.70 9.2K
10:21 10.80 10.89 10.80 10.80 4.1K
10:22 10.72 10.81 10.72 10.81 2.2K
10:23 10.81 10.81 10.79 10.79 0.8K
10:24 10.78 10.78 10.75 10.75 0.7K
10:25 10.74 10.74 10.55 10.55 5.1K
10:26 10.35 10.53 10.35 10.53 14.6K
10:27 10.50 10.51 10.33 10.51 8.9K
10:28 10.50 10.65 10.50 10.51 3.9K
10:29 10.51 10.51 10.51 10.51 0.2K
10:30 10.51 10.79 10.51 10.79 2.7K
10:31 10.77 11.01 10.77 11.01 5.6K
10:32 10.93 10.95 10.53 10.53 4.4K
10:33 10.90 10.90 10.89 10.89 10.5K
10:34 10.96 11.01 10.95 10.95 1.7K
10:35 10.95 10.95 10.85 10.85 2.6K
10:36 10.85 10.85 10.85 10.85 1.4K
10:37 10.85 10.85 10.71 10.75 1.2K
10:38 10.75 10.75 10.64 10.64 3.8K
10:39 10.64 10.69 10.64 10.65 2.3K
10:40 10.65 10.65 10.51 10.51 3.7K
10:41 10.68 10.68 10.60 10.60 2.7K
10:42 10.60 10.60 10.60 10.60 1.0K
10:43 10.59 10.70 10.57 10.70 15.6K
10:44 10.70 10.70 10.61 10.70 7.6K
10:45 10.71 10.71 10.69 10.69 5.6K
10:46 10.69 10.89 10.69 10.89 34.2K
10:47 10.76 11.38 10.76 11.38 22.2K
10:48 11.19 11.32 11.08 11.08 17.8K
10:49 10.92 11.05 10.92 11.03 7.3K
10:50 10.95 11.05 10.95 11.05 1.7K
10:51 11.04 11.04 10.99 11.01 3.5K
10:52 10.96 10.96 10.75 10.75 14.5K
10:53 10.65 10.69 10.65 10.65 14.1K
10:54 10.65 10.99 10.65 10.99 3.5K
10:55 10.99 11.00 10.83 10.83 1.2K
10:56 10.82 10.82 10.82 10.82 0.6K
10:57 10.82 10.82 10.82 10.82 0.3K
10:58 10.82 10.82 10.67 10.67 1.0K
10:59 10.67 10.86 10.67 10.80 2.7K
11:00 10.80 10.80 10.80 10.80 0.0K
11:01 10.80 10.98 10.80 10.98 9.5K
11:02 10.95 10.95 10.82 10.94 6.4K
11:03 10.89 10.89 10.89 10.89 0.7K
11:04 10.89 10.89 10.89 10.89 0.9K
11:05 10.95 10.95 10.83 10.94 1.5K
11:06 10.94 10.94 10.65 10.65 18.8K
11:07 10.87 10.87 10.83 10.83 1.7K
11:08 10.75 10.75 10.75 10.75 0.7K
11:09 10.75 10.75 10.66 10.66 1.2K
11:10 10.65 10.70 10.65 10.70 2.2K
11:11 10.70 10.76 10.70 10.76 0.7K
11:12 10.76 10.76 10.73 10.76 0.3K
11:13 10.76 10.80 10.76 10.80 1.5K
11:14 10.80 10.80 10.79 10.79 0.5K
11:15 10.75 10.75 10.65 10.65 1.9K
11:16 10.65 10.75 10.65 10.75 1.6K
11:17 10.75 10.75 10.69 10.69 1.1K
11:18 10.65 10.68 10.65 10.65 6.1K
11:19 10.65 10.65 10.65 10.65 0.5K
11:20 10.68 10.68 10.68 10.68 1.5K
11:21 10.68 10.68 10.55 10.57 5.0K
11:22 10.57 10.57 10.57 10.57 0.1K
11:23 10.65 10.65 10.65 10.65 0.3K
11:24 10.55 10.57 10.50 10.50 8.0K
11:25 10.42 10.45 10.41 10.41 5.2K
11:26 10.41 10.42 10.40 10.40 2.2K
11:27 10.35 10.40 10.35 10.38 2.0K
11:28 10.35 10.35 10.19 10.19 10.9K
11:29 10.19 10.30 10.19 10.30 3.7K
11:30 10.35 10.54 10.33 10.51 3.6K
11:31 10.32 10.46 10.32 10.46 0.9K
11:32 10.46 10.46 10.35 10.35 0.8K
11:33 10.35 10.35 10.35 10.35 0.2K
11:34 10.35 10.40 10.35 10.40 0.2K
11:35 10.49 10.49 10.40 10.40 1.6K
11:36 10.40 10.40 10.40 10.40 0.9K
11:37 10.40 10.47 10.39 10.46 2.0K
11:38 10.46 10.62 10.46 10.62 1.8K
11:39 10.35 10.41 10.35 10.41 3.5K
11:40 10.42 10.42 10.42 10.42 1.1K
11:41 10.42 10.46 10.42 10.46 4.8K
11:42 10.46 10.62 10.46 10.62 0.3K
11:43 10.69 10.69 10.47 10.47 7.9K
11:44 10.75 10.82 10.73 10.82 7.0K
11:45 10.82 10.82 10.73 10.73 0.7K
11:46 10.82 10.82 10.58 10.58 3.9K
11:47 10.58 10.58 10.58 10.58 0.7K
11:48 11.02 11.20 11.02 11.19 8.1K
11:49 10.92 11.18 10.84 11.18 16.0K
11:50 11.18 11.20 11.12 11.20 4.2K
11:51 11.12 11.12 10.52 10.86 9.3K
11:52 11.00 11.00 10.82 10.82 1.4K
11:53 10.83 11.01 10.83 11.01 3.7K
11:54 11.01 11.01 11.01 11.01 0.0K
11:55 11.01 11.01 11.00 11.00 0.5K
11:56 11.08 11.19 11.08 11.19 2.5K
11:57 11.18 11.18 11.11 11.11 1.4K
11:58 10.76 11.09 10.76 11.09 1.9K
11:59 11.09 11.09 10.96 10.96 1.3K
12:00 11.00 11.10 11.00 11.10 1.9K
12:01 11.10 11.10 11.03 11.03 2.5K
12:02 11.03 11.03 11.03 11.03 0.2K
12:03 11.03 11.03 11.03 11.03 0.1K
12:04 11.03 11.10 11.03 11.08 1.1K
12:05 11.15 11.15 11.00 11.00 1.7K
12:06 11.00 11.00 11.00 11.00 5.3K
12:07 11.05 11.05 11.05 11.05 0.8K
12:08 11.05 11.05 10.99 10.99 0.1K
12:09 10.99 11.03 10.99 11.03 0.3K
12:10 11.03 11.03 11.02 11.02 0.2K
12:11 11.02 11.03 11.02 11.03 0.3K
12:12 11.00 11.14 10.90 10.90 3.2K
12:13 10.90 11.07 10.90 11.07 1.8K
12:14 11.07 11.07 11.07 11.07 0.1K
12:15 11.07 11.21 11.02 11.21 3.1K
12:16 11.21 11.21 11.11 11.11 1.6K
12:17 11.13 11.35 11.11 11.11 5.4K
12:18 10.90 10.98 10.90 10.98 4.6K
12:19 10.98 11.08 10.89 10.89 0.6K
12:20 10.89 11.01 10.89 11.01 1.0K
12:21 11.01 11.10 11.01 11.09 3.5K
12:22 11.09 11.09 11.09 11.09 1.1K
12:23 11.09 11.09 10.94 10.94 1.4K
12:24 10.94 11.20 10.94 11.20 1.0K
12:25 11.20 11.20 11.20 11.20 1.8K
12:26 11.15 11.15 11.15 11.15 1.4K
12:27 11.04 11.04 10.79 10.79 4.8K
12:28 11.10 11.23 11.06 11.06 6.3K
12:29 11.06 11.31 11.06 11.31 2.8K
12:30 11.31 11.31 11.16 11.19 0.9K
12:31 11.19 11.33 11.19 11.33 1.3K
12:32 11.43 11.43 11.20 11.29 11.1K
12:33 11.29 11.30 10.76 11.08 13.2K
12:34 11.08 11.08 11.08 11.08 0.1K
12:35 11.22 11.22 11.22 11.22 0.1K
12:36 11.22 11.22 10.98 10.98 0.6K
12:37 10.79 10.79 10.79 10.79 0.2K
12:38 11.16 11.19 10.98 10.98 2.5K
12:39 10.98 10.98 10.80 10.80 1.4K
12:40 10.80 10.80 10.80 10.80 0.2K
12:41 10.80 10.80 10.73 10.73 0.5K
12:42 10.82 10.82 10.82 10.82 0.6K
12:43 10.82 10.97 10.82 10.97 1.4K
12:44 10.97 10.97 10.89 10.89 0.5K
12:45 10.89 10.89 10.89 10.89 0.3K
12:46 10.89 10.89 10.75 10.81 1.5K
12:47 10.81 10.81 10.60 10.63 11.0K
12:48 10.63 10.63 10.63 10.63 0.5K
12:49 10.63 10.63 10.63 10.63 0.0K
12:50 10.63 10.63 10.63 10.63 0.2K
12:51 10.63 10.63 10.63 10.63 0.2K
12:52 10.63 10.63 10.63 10.63 0.1K
12:53 10.75 10.75 10.75 10.75 0.3K
12:54 10.75 10.75 10.75 10.75 0.6K
12:55 10.75 10.75 10.75 10.75 1.3K
12:56 10.71 10.71 10.65 10.65 3.7K
12:57 10.65 10.65 10.65 10.65 0.8K
12:58 10.65 10.65 10.65 10.65 0.1K
12:59 10.65 10.65 10.65 10.65 0.1K
13:00 10.65 10.74 10.65 10.74 2.2K
13:01 10.74 10.74 10.74 10.74 0.1K
13:02 10.74 10.74 10.65 10.65 1.0K
13:03 10.83 10.83 10.65 10.65 4.0K
13:04 10.69 10.69 10.69 10.69 0.3K
13:05 10.69 10.71 10.69 10.71 0.8K
13:06 10.71 10.71 10.71 10.71 0.1K
13:07 10.71 10.71 10.71 10.71 0.1K
13:08 10.71 10.99 10.71 10.99 1.9K
13:09 10.99 10.99 10.99 10.99 0.2K
13:10 10.99 10.99 10.70 10.90 1.4K
13:11 10.70 10.70 10.70 10.70 3.2K
13:12 10.78 10.78 10.78 10.78 0.2K
13:13 10.78 10.78 10.78 10.78 0.0K
13:14 10.72 10.72 10.65 10.70 2.9K
13:15 10.70 10.70 10.70 10.70 0.3K
13:16 10.70 10.70 10.70 10.70 0.8K
13:17 10.70 10.70 10.70 10.70 0.2K
13:18 10.70 10.85 10.70 10.85 1.5K
13:19 10.85 10.85 10.85 10.85 0.6K
13:20 10.85 10.85 10.75 10.75 0.3K
13:21 10.75 10.75 10.75 10.75 0.0K
13:22 10.75 10.75 10.75 10.75 0.5K
13:23 10.75 10.84 10.75 10.84 1.6K
13:24 10.84 10.84 10.81 10.81 1.8K
13:25 10.83 10.83 10.83 10.83 1.3K
13:26 10.83 11.00 10.83 11.00 7.4K
13:27 10.92 10.95 10.92 10.95 2.5K
13:28 10.94 10.99 10.91 10.91 6.1K
13:29 10.97 10.97 10.97 10.97 1.1K
13:30 10.95 10.98 10.92 10.92 1.6K
13:31 10.92 10.92 10.92 10.92 0.4K
13:32 10.92 10.92 10.91 10.91 0.3K
13:33 10.91 10.91 10.91 10.91 0.3K
13:34 10.97 10.97 10.84 10.84 0.8K
13:35 10.84 10.84 10.84 10.84 0.5K
13:36 10.84 10.90 10.84 10.90 0.5K
13:37 10.90 10.90 10.90 10.90 0.1K
13:38 10.90 10.90 10.90 10.90 0.3K
13:39 10.93 10.99 10.93 10.99 0.3K
13:40 10.93 10.99 10.93 10.99 0.8K
13:41 10.94 10.99 10.94 10.99 1.2K
13:42 10.99 10.99 10.99 10.99 0.2K
13:43 10.99 10.99 10.99 10.99 0.2K
13:44 10.99 11.17 10.99 11.17 11.5K
13:45 11.17 11.17 11.17 11.17 0.0K
13:46 11.17 11.28 11.17 11.28 12.0K
13:47 11.27 11.33 11.27 11.33 0.6K
13:48 11.34 11.50 11.34 11.35 6.4K
13:49 11.35 11.49 11.35 11.40 3.3K
13:50 11.45 11.50 11.44 11.50 7.5K
13:51 11.50 11.52 11.35 11.35 7.5K
13:52 11.09 11.14 11.09 11.14 3.8K
13:53 11.14 11.20 11.14 11.20 0.8K
13:54 11.21 11.21 11.15 11.15 3.1K
13:55 11.20 11.25 11.20 11.24 2.8K
13:56 11.24 11.25 11.24 11.24 6.2K
13:57 11.24 11.46 11.24 11.40 4.1K
13:58 11.40 11.40 11.35 11.35 0.3K
13:59 11.35 11.35 11.35 11.35 0.1K
14:00 11.35 11.35 11.35 11.35 0.2K
14:01 11.32 11.32 11.01 11.17 7.0K
14:02 11.17 11.31 11.17 11.31 0.1K
14:03 11.28 11.28 11.13 11.13 1.4K
14:04 11.13 11.25 11.13 11.25 0.6K
14:05 11.25 11.27 11.20 11.25 2.0K
14:06 11.30 11.30 11.17 11.17 0.9K
14:07 11.17 11.17 11.17 11.17 0.1K
14:08 11.17 11.17 11.03 11.03 3.7K
14:09 11.03 11.03 11.03 11.03 0.1K
14:10 11.02 11.18 11.00 11.11 12.0K
14:11 11.34 11.34 11.34 11.34 5.2K
14:12 11.01 11.26 10.88 10.95 11.6K
14:13 10.95 10.95 10.95 10.95 1.0K
14:14 10.95 11.20 10.95 11.20 6.1K
14:15 11.13 11.13 11.13 11.13 3.9K
14:16 11.13 11.13 11.13 11.13 0.0K
14:17 11.13 11.13 11.13 11.13 1.7K
14:18 11.23 11.23 11.23 11.23 0.2K
14:19 11.15 11.15 11.15 11.15 0.2K
14:20 11.15 11.15 11.15 11.15 0.1K
14:21 11.50 11.50 11.41 11.41 6.8K
14:22 11.41 11.46 11.41 11.46 0.3K
14:23 11.50 11.61 11.50 11.50 4.9K
14:24 11.61 11.62 11.50 11.50 10.9K
14:25 11.55 11.55 11.43 11.43 2.2K
14:26 11.43 11.43 11.41 11.41 1.0K
14:27 11.50 11.58 11.50 11.50 4.2K
14:28 11.50 11.50 11.41 11.41 0.4K
14:29 11.22 11.50 11.22 11.50 2.8K
14:30 11.50 11.50 11.28 11.28 0.4K
14:31 11.28 11.28 11.28 11.28 0.3K
14:32 11.28 11.28 11.28 11.28 0.3K
14:33 11.28 11.49 11.28 11.49 1.0K
14:34 11.39 11.50 11.39 11.50 0.3K
14:35 11.41 11.41 11.41 11.41 0.4K
14:36 11.41 11.55 11.41 11.55 1.4K
14:37 11.49 11.49 11.49 11.49 0.4K
14:38 11.49 11.73 11.49 11.73 15.4K
14:39 11.83 11.88 11.83 11.88 13.8K
14:40 11.94 12.01 11.94 11.99 41.0K
14:41 11.99 12.03 11.55 11.81 36.0K
14:42 11.76 11.79 11.71 11.71 6.7K
14:43 11.71 11.71 11.71 11.71 1.1K
14:44 11.71 11.71 11.62 11.62 0.6K
14:45 11.62 11.65 11.62 11.63 2.8K
14:46 11.68 11.74 11.68 11.74 1.9K
14:47 11.99 11.99 11.69 11.69 10.7K
14:48 11.71 11.85 11.69 11.77 2.0K
14:49 11.77 11.99 11.77 11.99 2.6K
14:50 11.80 11.99 11.80 11.99 5.2K
14:51 12.00 12.04 11.97 11.97 16.2K
14:52 11.97 12.03 11.90 12.03 2.6K
14:53 12.03 12.10 11.81 11.81 19.5K
14:54 11.80 11.90 11.56 11.56 19.5K
14:55 11.81 11.81 11.81 11.81 1.8K
14:56 11.60 11.60 11.58 11.58 0.6K
14:57 11.35 11.58 11.35 11.58 4.4K
14:58 11.58 11.58 11.58 11.58 0.5K
14:59 11.58 11.75 11.58 11.75 3.6K
15:00 11.75 11.75 11.75 11.75 0.7K
15:01 11.60 11.60 11.60 11.60 1.1K
15:02 11.60 11.60 11.41 11.41 0.7K
15:03 11.41 11.41 11.41 11.41 0.4K
15:04 11.41 11.41 11.41 11.41 0.1K
15:05 11.41 11.41 11.41 11.41 0.1K
15:06 11.41 11.41 11.41 11.41 0.1K
15:07 11.41 11.41 11.41 11.41 0.1K
15:08 11.63 11.63 11.50 11.50 0.9K
15:09 11.50 11.50 11.50 11.50 0.1K
15:10 11.50 11.56 11.50 11.56 0.3K
15:11 11.50 11.60 11.46 11.59 1.1K
15:12 11.50 11.50 11.46 11.46 2.0K
15:13 11.46 11.50 11.46 11.50 0.9K
15:14 11.50 11.50 11.50 11.50 0.1K
15:15 11.50 11.50 11.50 11.50 0.1K
15:16 11.50 11.51 11.50 11.51 0.3K
15:17 11.51 11.51 11.51 11.51 0.2K
15:18 11.55 11.55 11.55 11.55 0.5K
15:19 11.58 11.58 11.58 11.58 0.2K
15:20 11.55 11.55 11.55 11.55 0.8K
15:21 11.55 11.55 11.55 11.55 0.0K
15:22 11.55 11.55 11.55 11.55 0.1K
15:23 11.60 11.60 11.55 11.56 0.8K
15:24 11.56 11.56 11.56 11.56 0.0K
15:25 11.56 11.56 11.56 11.56 0.2K
15:26 11.56 11.60 11.55 11.58 3.7K
15:27 11.58 11.60 11.58 11.60 2.4K
15:28 11.60 11.60 11.60 11.60 0.9K
15:29 11.57 11.63 11.57 11.61 2.1K
15:30 11.63 11.70 11.56 11.60 3.6K
15:31 11.57 11.64 11.57 11.64 1.2K
15:32 11.64 11.64 11.64 11.64 1.6K
15:33 11.64 11.64 11.64 11.64 0.7K
15:34 11.64 11.64 11.48 11.48 0.8K
15:35 11.48 11.48 11.45 11.48 1.9K
15:36 11.48 11.49 11.41 11.41 1.7K
15:37 11.35 11.36 11.30 11.30 2.9K
15:38 11.30 11.30 11.28 11.29 1.4K
15:39 11.29 11.29 11.27 11.27 4.4K
15:40 11.27 11.27 11.27 11.27 1.7K
15:41 11.27 11.31 11.26 11.26 0.7K
15:42 11.27 11.33 11.27 11.33 0.9K
15:43 11.33 11.40 11.33 11.40 1.4K
15:44 11.38 11.39 11.27 11.37 1.7K
15:45 11.39 11.39 11.33 11.33 1.1K
15:46 11.39 11.51 11.39 11.51 4.1K
15:47 11.51 11.51 11.39 11.42 1.1K
15:48 11.42 11.62 11.42 11.50 2.7K
15:49 11.50 11.50 11.34 11.34 1.5K
15:50 11.31 11.46 11.31 11.46 1.5K
15:51 11.46 11.54 11.43 11.43 1.2K
15:52 11.43 11.43 11.43 11.43 1.3K
15:53 11.43 11.43 11.43 11.43 0.1K
15:54 11.43 11.43 11.38 11.38 1.0K
15:55 11.38 11.38 11.35 11.35 0.6K
15:56 11.41 11.43 11.41 11.43 3.3K
15:57 11.53 11.53 11.45 11.51 2.2K
15:58 11.48 11.54 11.48 11.50 8.6K
15:59 11.49 11.52 11.49 11.52 1.9K
16:00 11.54 12.00 11.35 11.62 42.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar