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 9.00 10.23 8.58 9.12 183.6K
09:32 9.15 9.18 9.05 9.16 11.7K
09:33 9.16 9.25 9.11 9.23 15.5K
09:34 9.23 9.29 9.13 9.13 5.2K
09:35 8.75 9.04 8.68 9.04 27.5K
09:36 8.82 9.00 8.82 9.00 11.8K
09:37 9.00 9.00 8.73 8.80 9.4K
09:38 8.80 8.80 8.33 8.54 6.3K
09:39 8.54 8.54 8.38 8.38 3.4K
09:40 8.38 8.41 8.13 8.31 3.9K
09:41 8.25 8.68 8.10 8.60 8.9K
09:42 8.60 8.60 8.50 8.54 1.9K
09:43 8.54 8.54 8.54 8.54 0.2K
09:44 8.54 8.54 8.54 8.54 0.2K
09:45 8.54 8.54 8.54 8.54 0.0K
09:46 8.54 8.54 8.52 8.52 2.6K
09:47 8.52 8.52 8.49 8.52 0.3K
09:48 8.52 8.55 8.45 8.45 2.8K
09:49 8.64 8.64 8.57 8.57 0.6K
09:50 8.57 8.57 8.57 8.57 0.2K
09:51 8.57 8.57 8.57 8.57 0.1K
09:52 8.57 8.61 8.41 8.61 17.5K
09:53 8.61 8.61 8.51 8.51 1.8K
09:54 8.51 8.53 8.51 8.53 1.1K
09:55 8.53 8.53 8.53 8.53 0.7K
09:56 8.53 8.53 8.41 8.45 2.0K
09:57 8.45 8.46 8.40 8.40 0.7K
09:58 8.40 8.52 8.25 8.25 5.0K
09:59 8.36 8.36 8.16 8.16 5.4K
10:00 8.10 8.30 8.10 8.30 1.8K
10:01 8.30 8.30 8.30 8.30 0.6K
10:02 8.30 8.30 8.30 8.30 2.4K
10:03 8.30 8.30 8.23 8.28 2.3K
10:04 8.28 8.28 8.15 8.20 1.5K
10:05 8.20 8.20 8.17 8.17 1.0K
10:06 8.17 8.17 8.16 8.16 2.9K
10:07 8.16 8.21 8.16 8.19 0.7K
10:08 8.19 8.20 8.19 8.20 0.5K
10:09 8.20 8.20 8.18 8.18 0.7K
10:10 8.18 8.20 8.16 8.16 0.3K
10:11 8.16 8.18 8.12 8.12 4.9K
10:12 8.12 8.20 8.12 8.20 3.1K
10:13 8.27 8.30 8.27 8.30 2.4K
10:14 8.30 8.30 8.30 8.30 0.2K
10:15 8.30 8.49 8.30 8.49 6.0K
10:16 8.49 8.49 8.48 8.48 1.8K
10:17 8.48 8.62 8.48 8.62 2.3K
10:18 8.50 8.61 8.50 8.61 6.1K
10:19 8.68 8.68 8.60 8.60 1.8K
10:20 8.60 8.83 8.60 8.83 1.5K
10:21 8.70 8.88 8.70 8.88 6.1K
10:22 8.88 8.88 8.82 8.82 4.7K
10:23 8.82 8.88 8.77 8.82 5.0K
10:24 8.75 8.98 8.75 8.98 3.9K
10:25 8.98 8.98 8.75 8.86 3.9K
10:26 8.86 8.86 8.79 8.84 4.2K
10:27 8.84 8.84 8.79 8.79 1.3K
10:28 8.79 8.79 8.61 8.61 3.1K
10:29 8.61 8.62 8.61 8.62 1.0K
10:30 8.62 8.62 8.62 8.62 0.0K
10:31 8.68 8.72 8.68 8.72 2.8K
10:32 8.72 8.72 8.70 8.70 0.5K
10:33 8.70 8.70 8.66 8.66 0.4K
10:34 8.66 8.66 8.60 8.61 7.7K
10:35 8.61 8.61 8.61 8.61 1.8K
10:36 8.61 8.61 8.61 8.61 0.0K
10:37 8.61 8.61 8.61 8.61 0.1K
10:38 8.61 8.72 8.61 8.71 2.3K
10:39 8.71 8.71 8.71 8.71 0.4K
10:40 8.71 8.71 8.71 8.71 0.3K
10:41 8.71 8.71 8.71 8.71 1.2K
10:42 8.71 8.71 8.71 8.71 0.8K
10:43 8.71 8.71 8.71 8.71 1.5K
10:44 8.71 8.71 8.71 8.71 0.1K
10:45 8.71 8.71 8.71 8.71 0.3K
10:46 8.60 8.60 8.60 8.60 1.5K
10:47 8.60 8.60 8.60 8.60 0.7K
10:48 8.60 8.60 8.60 8.60 0.5K
10:49 8.60 8.60 8.60 8.60 1.2K
10:50 8.60 8.60 8.60 8.60 1.3K
10:51 8.60 8.60 8.43 8.43 2.9K
10:52 8.43 8.51 8.43 8.51 3.2K
10:53 8.51 8.51 8.48 8.48 0.8K
10:54 8.48 8.49 8.48 8.49 0.2K
10:55 8.44 8.45 8.44 8.45 0.6K
10:56 8.45 8.47 8.45 8.47 0.4K
10:57 8.47 8.47 8.47 8.47 0.6K
10:58 8.47 8.47 8.45 8.45 3.8K
10:59 8.49 8.49 8.46 8.46 1.6K
11:00 8.46 8.57 8.46 8.57 1.0K
11:01 8.57 8.75 8.57 8.75 3.8K
11:02 8.75 8.76 8.75 8.76 1.4K
11:03 8.76 8.76 8.76 8.76 2.4K
11:04 8.76 8.84 8.76 8.84 4.3K
11:05 8.84 8.94 8.76 8.94 10.6K
11:06 8.94 8.94 8.87 8.87 0.4K
11:07 8.87 8.96 8.79 8.81 4.0K
11:08 8.81 8.81 8.81 8.81 1.4K
11:09 8.81 8.96 8.81 8.89 2.4K
11:10 8.89 8.89 8.87 8.87 1.5K
11:11 8.87 8.87 8.70 8.70 3.6K
11:12 8.71 8.79 8.71 8.79 6.0K
11:13 8.79 8.79 8.79 8.79 0.2K
11:14 8.79 8.79 8.61 8.61 0.4K
11:15 8.61 8.61 8.61 8.61 0.0K
11:16 8.61 8.61 8.61 8.61 0.1K
11:17 8.61 8.72 8.61 8.63 2.4K
11:18 8.63 8.73 8.63 8.69 3.1K
11:19 8.69 8.70 8.69 8.70 6.4K
11:20 8.70 8.70 8.67 8.67 2.7K
11:21 8.67 8.67 8.67 8.67 2.3K
11:22 8.67 8.70 8.67 8.70 4.2K
11:23 8.73 8.73 8.73 8.73 1.4K
11:24 8.54 8.60 8.54 8.60 6.0K
11:25 8.60 8.60 8.59 8.59 4.0K
11:26 8.59 8.59 8.59 8.59 3.5K
11:27 8.65 8.65 8.41 8.41 9.2K
11:28 8.41 8.41 8.41 8.41 0.8K
11:29 8.41 8.41 8.41 8.41 0.6K
11:30 8.41 8.41 8.38 8.38 1.8K
11:31 8.38 8.40 8.38 8.40 3.9K
11:32 8.40 8.43 8.40 8.43 1.3K
11:33 8.43 8.46 8.43 8.46 0.9K
11:34 8.46 8.52 8.46 8.52 4.2K
11:35 8.52 8.52 8.50 8.50 0.3K
11:36 8.50 8.69 8.50 8.69 0.3K
11:37 8.69 8.69 8.59 8.59 0.4K
11:38 8.59 8.59 8.59 8.59 0.6K
11:39 8.59 8.59 8.59 8.59 0.4K
11:40 8.59 8.62 8.59 8.62 0.8K
11:41 8.62 8.62 8.62 8.62 0.0K
11:42 8.62 8.62 8.59 8.59 1.6K
11:43 8.59 8.59 8.59 8.59 1.2K
11:44 8.59 8.59 8.59 8.59 2.1K
11:45 8.58 8.59 8.58 8.59 1.6K
11:46 8.59 8.60 8.59 8.60 0.6K
11:47 8.60 8.60 8.60 8.60 1.2K
11:48 8.60 8.60 8.39 8.39 6.5K
11:49 8.39 8.48 8.39 8.40 0.5K
11:50 8.48 8.48 8.40 8.43 0.6K
11:51 8.43 8.43 8.43 8.43 1.0K
11:52 8.40 8.43 8.40 8.43 2.6K
11:53 8.43 8.43 8.43 8.43 0.6K
11:54 8.34 8.34 8.34 8.34 0.6K
11:55 8.34 8.34 8.34 8.34 0.0K
11:56 8.34 8.34 8.34 8.34 0.1K
11:57 8.48 8.48 8.48 8.48 0.2K
11:58 8.48 8.48 8.48 8.48 0.7K
11:59 8.48 8.48 8.48 8.48 0.0K
12:00 8.48 8.48 8.41 8.41 0.7K
12:01 8.41 8.41 8.41 8.41 0.0K
12:02 8.41 8.41 8.41 8.41 0.0K
12:03 8.41 8.41 8.41 8.41 0.0K
12:04 8.45 8.48 8.45 8.48 0.4K
12:05 8.48 8.48 8.48 8.48 0.7K
12:06 8.48 8.48 8.48 8.48 0.7K
12:07 8.48 8.48 8.40 8.40 0.4K
12:08 8.40 8.40 8.37 8.37 0.5K
12:09 8.40 8.40 8.40 8.40 0.5K
12:10 8.40 8.40 8.34 8.34 0.1K
12:11 8.34 8.34 8.34 8.34 0.0K
12:12 8.34 8.34 8.34 8.34 0.2K
12:13 8.34 8.34 8.34 8.34 0.1K
12:14 8.37 8.37 8.37 8.37 1.1K
12:15 8.37 8.37 8.37 8.37 0.4K
12:16 8.37 8.37 8.37 8.37 0.7K
12:17 8.46 8.46 8.39 8.39 0.7K
12:18 8.39 8.39 8.36 8.36 0.9K
12:19 8.36 8.36 8.36 8.36 0.2K
12:20 8.36 8.36 8.36 8.36 0.0K
12:21 8.36 8.36 8.36 8.36 0.0K
12:22 8.51 8.51 8.45 8.45 1.6K
12:23 8.45 8.45 8.45 8.45 0.0K
12:24 8.45 8.53 8.45 8.53 0.2K
12:25 8.53 8.53 8.53 8.53 0.1K
12:26 8.51 8.51 8.51 8.51 1.6K
12:27 8.51 8.51 8.51 8.51 0.0K
12:28 8.42 8.42 8.42 8.42 0.5K
12:29 8.42 8.42 8.42 8.42 0.0K
12:30 8.42 8.42 8.42 8.42 0.2K
12:31 8.42 8.42 8.40 8.40 0.2K
12:32 8.40 8.40 8.40 8.40 0.2K
12:33 8.40 8.48 8.40 8.48 1.1K
12:34 8.48 8.48 8.48 8.48 0.0K
12:35 8.48 8.48 8.48 8.48 0.0K
12:36 8.48 8.48 8.48 8.48 0.2K
12:37 8.48 8.48 8.39 8.39 1.4K
12:38 8.39 8.39 8.30 8.30 1.5K
12:39 8.30 8.30 8.30 8.30 0.0K
12:40 8.30 8.30 8.30 8.30 0.0K
12:41 8.24 8.25 8.24 8.25 2.5K
12:42 8.25 8.25 8.25 8.25 0.2K
12:43 8.25 8.25 8.17 8.17 1.5K
12:44 8.21 8.21 8.07 8.07 3.9K
12:45 8.07 8.12 8.03 8.03 1.8K
12:46 8.02 8.03 8.02 8.03 1.7K
12:47 8.01 8.05 8.01 8.05 0.9K
12:48 8.05 8.10 8.05 8.10 0.6K
12:49 8.10 8.10 8.10 8.10 0.3K
12:50 8.10 8.10 8.10 8.10 0.6K
12:51 8.10 8.11 8.10 8.11 3.2K
12:52 8.11 8.18 8.11 8.11 8.1K
12:53 8.10 8.20 8.10 8.20 4.8K
12:54 8.21 8.27 8.21 8.27 1.8K
12:55 8.27 8.27 8.15 8.15 1.2K
12:56 8.15 8.15 8.15 8.15 0.1K
12:57 8.14 8.14 8.14 8.14 1.3K
12:58 8.09 8.09 8.06 8.06 0.5K
12:59 8.06 8.06 8.06 8.06 0.2K
13:00 8.06 8.06 8.06 8.06 0.3K
13:01 8.06 8.14 8.06 8.14 0.3K
13:02 8.14 8.14 8.14 8.14 0.9K
13:03 8.14 8.14 8.14 8.14 3.0K
13:04 8.14 8.14 8.14 8.14 1.2K
13:05 8.14 8.14 8.14 8.14 1.0K
13:06 8.14 8.14 8.14 8.14 0.1K
13:07 8.14 8.14 8.14 8.14 0.0K
13:08 8.16 8.16 8.12 8.12 3.2K
13:09 8.15 8.15 8.06 8.06 1.6K
13:10 8.06 8.06 8.03 8.03 1.9K
13:11 7.90 8.08 7.90 8.08 8.8K
13:12 8.08 8.08 7.95 7.95 2.0K
13:13 7.91 7.93 7.91 7.93 1.6K
13:14 7.93 7.93 7.93 7.93 0.7K
13:15 7.93 7.93 7.93 7.93 0.3K
13:16 7.93 7.93 7.93 7.93 0.2K
13:17 7.98 7.98 7.98 7.98 0.3K
13:18 7.93 7.93 7.93 7.93 0.2K
13:19 7.93 7.95 7.88 7.88 1.6K
13:20 7.88 7.88 7.88 7.88 0.1K
13:21 7.88 7.88 7.88 7.88 0.0K
13:22 7.97 7.97 7.97 7.97 0.4K
13:23 7.98 7.99 7.98 7.99 1.3K
13:24 7.99 7.99 7.99 7.99 0.0K
13:25 8.07 8.07 8.07 8.07 1.0K
13:26 8.12 8.26 8.12 8.16 2.9K
13:27 8.16 8.16 8.16 8.16 0.4K
13:28 8.16 8.16 8.16 8.16 0.0K
13:29 8.16 8.16 8.16 8.16 0.0K
13:30 8.16 8.16 8.16 8.16 0.0K
13:31 8.16 8.16 8.16 8.16 0.5K
13:32 7.97 8.02 7.96 8.02 2.4K
13:33 8.08 8.08 8.05 8.05 5.6K
13:34 8.05 8.18 8.00 8.09 4.2K
13:35 8.09 8.09 8.00 8.00 0.3K
13:36 8.09 8.09 8.09 8.09 0.3K
13:37 8.09 8.09 8.09 8.09 0.0K
13:38 8.09 8.09 8.09 8.09 0.0K
13:39 8.09 8.09 8.09 8.09 0.0K
13:40 8.09 8.09 8.09 8.09 0.7K
13:41 8.09 8.09 8.09 8.09 1.5K
13:42 8.09 8.09 8.09 8.09 0.0K
13:43 8.09 8.09 8.03 8.03 0.9K
13:44 8.08 8.17 8.08 8.17 0.4K
13:45 8.16 8.16 8.16 8.16 0.1K
13:46 8.16 8.16 8.16 8.16 0.0K
13:47 8.16 8.16 8.10 8.10 0.5K
13:48 8.10 8.10 8.10 8.10 0.0K
13:49 8.10 8.10 8.10 8.10 0.1K
13:50 8.10 8.10 8.10 8.10 0.0K
13:51 8.10 8.10 8.10 8.10 0.1K
13:52 8.10 8.10 8.10 8.10 0.2K
13:53 8.10 8.10 8.10 8.10 0.0K
13:54 8.10 8.10 8.10 8.10 0.3K
13:55 8.10 8.10 8.10 8.10 0.3K
13:56 8.10 8.10 8.10 8.10 0.3K
13:57 8.10 8.10 8.10 8.10 0.7K
13:58 8.10 8.10 8.10 8.10 0.0K
13:59 8.10 8.10 8.10 8.10 0.1K
14:00 8.10 8.10 8.10 8.10 0.0K
14:01 8.10 8.10 8.03 8.03 0.6K
14:02 8.03 8.03 8.03 8.03 1.3K
14:03 8.03 8.06 8.03 8.06 0.4K
14:04 8.06 8.06 8.06 8.06 0.0K
14:05 8.05 8.05 8.05 8.05 1.7K
14:06 8.01 8.01 8.01 8.01 0.2K
14:07 8.01 8.01 8.01 8.01 0.0K
14:08 8.01 8.01 8.01 8.01 0.1K
14:09 8.01 8.01 8.01 8.01 0.0K
14:10 8.01 8.01 8.01 8.01 0.0K
14:11 8.07 8.07 7.92 7.92 5.9K
14:12 7.92 7.92 7.92 7.92 0.0K
14:13 7.92 7.92 7.92 7.92 0.3K
14:14 7.92 7.95 7.92 7.95 0.8K
14:15 7.95 7.95 7.92 7.92 1.0K
14:16 7.92 7.92 7.92 7.92 0.0K
14:17 7.92 7.92 7.92 7.92 0.0K
14:18 7.92 7.92 7.92 7.92 0.0K
14:19 7.92 7.95 7.92 7.95 0.1K
14:20 7.95 7.95 7.95 7.95 0.2K
14:21 7.97 8.01 7.97 8.01 0.9K
14:22 8.01 8.01 8.01 8.01 0.1K
14:23 8.01 8.01 7.91 7.91 0.5K
14:24 7.91 7.91 7.91 7.91 0.0K
14:25 7.91 7.91 7.91 7.91 0.1K
14:26 7.92 8.00 7.92 8.00 1.0K
14:27 8.00 8.00 7.93 7.93 1.1K
14:28 7.93 7.93 7.89 7.89 0.5K
14:29 7.89 7.89 7.88 7.88 1.3K
14:30 7.91 7.91 7.91 7.91 0.8K
14:31 7.91 7.91 7.91 7.91 0.3K
14:32 7.66 7.77 7.66 7.77 0.4K
14:33 7.66 7.77 7.66 7.77 2.0K
14:34 7.77 7.77 7.70 7.70 0.2K
14:35 7.71 7.71 7.71 7.71 0.2K
14:36 7.71 7.71 7.71 7.71 0.1K
14:37 7.71 7.71 7.71 7.71 0.1K
14:38 7.71 7.71 7.71 7.71 0.2K
14:39 7.71 7.71 7.71 7.71 0.4K
14:40 7.71 7.71 7.71 7.71 0.4K
14:41 7.77 7.77 7.77 7.77 0.2K
14:42 7.77 7.77 7.77 7.77 0.4K
14:43 7.80 7.80 7.80 7.80 0.8K
14:44 7.80 7.83 7.80 7.83 0.4K
14:45 7.83 7.85 7.83 7.85 0.4K
14:46 7.85 7.85 7.85 7.85 0.0K
14:47 7.85 7.85 7.85 7.85 0.1K
14:48 7.85 7.85 7.85 7.85 0.0K
14:49 7.85 7.85 7.85 7.85 0.7K
14:50 7.85 7.94 7.85 7.94 4.2K
14:51 7.94 7.94 7.94 7.94 0.6K
14:52 7.94 7.94 7.94 7.94 0.0K
14:53 7.94 7.94 7.94 7.94 0.6K
14:54 7.94 7.94 7.94 7.94 0.0K
14:55 7.94 7.94 7.94 7.94 0.0K
14:56 7.94 7.94 7.94 7.94 0.1K
14:57 7.94 7.94 7.94 7.94 0.4K
14:58 7.94 7.94 7.94 7.94 0.0K
14:59 7.94 7.94 7.94 7.94 0.1K
15:00 7.94 7.94 7.94 7.94 0.5K
15:01 7.94 7.94 7.94 7.94 0.0K
15:02 7.94 7.94 7.85 7.85 1.0K
15:03 7.85 7.85 7.85 7.85 0.1K
15:04 7.85 7.85 7.85 7.85 1.5K
15:05 7.85 7.85 7.85 7.85 0.3K
15:06 7.85 7.85 7.85 7.85 0.0K
15:07 7.85 7.85 7.85 7.85 0.1K
15:08 7.85 7.85 7.85 7.85 0.0K
15:09 7.85 7.85 7.85 7.85 0.2K
15:10 7.90 7.90 7.90 7.90 1.4K
15:11 7.90 7.90 7.90 7.90 0.0K
15:12 7.90 8.01 7.90 8.01 0.2K
15:13 8.01 8.15 8.01 8.15 2.1K
15:14 8.15 8.15 8.15 8.15 0.5K
15:15 8.15 8.15 8.15 8.15 0.2K
15:16 8.15 8.15 8.09 8.09 0.2K
15:17 8.09 8.09 8.09 8.09 0.3K
15:18 8.06 8.06 8.06 8.06 1.1K
15:19 8.10 8.11 8.10 8.11 0.4K
15:20 8.17 8.17 8.17 8.17 0.8K
15:21 8.17 8.17 8.17 8.17 0.1K
15:22 8.17 8.17 8.17 8.17 0.3K
15:23 8.17 8.17 8.17 8.17 0.1K
15:24 8.27 8.27 8.27 8.27 0.3K
15:25 8.27 8.27 8.27 8.27 0.0K
15:26 8.27 8.27 8.27 8.27 0.0K
15:27 8.27 8.27 8.27 8.27 0.0K
15:28 8.32 8.32 8.30 8.30 1.4K
15:29 8.30 8.30 8.30 8.30 0.0K
15:30 8.30 8.30 8.29 8.29 1.1K
15:31 8.27 8.27 8.24 8.24 0.7K
15:32 8.23 8.27 8.23 8.27 2.1K
15:33 8.23 8.23 8.23 8.23 0.7K
15:34 8.33 8.33 8.33 8.33 0.8K
15:35 8.28 8.28 8.25 8.25 0.5K
15:36 8.25 8.28 8.25 8.28 0.1K
15:37 8.28 8.28 8.26 8.26 0.3K
15:38 8.26 8.26 8.26 8.26 0.3K
15:39 8.26 8.29 8.26 8.29 0.4K
15:40 8.26 8.26 8.26 8.26 0.4K
15:41 8.27 8.27 8.27 8.27 0.8K
15:42 8.27 8.28 8.27 8.28 1.6K
15:43 8.21 8.21 8.21 8.21 4.6K
15:44 8.21 8.21 8.21 8.21 0.0K
15:45 8.21 8.21 8.21 8.21 0.0K
15:46 8.21 8.21 8.21 8.21 0.3K
15:47 8.25 8.25 8.25 8.25 0.7K
15:48 8.25 8.25 8.25 8.25 0.1K
15:49 8.30 8.30 8.30 8.30 0.6K
15:50 8.30 8.30 8.30 8.30 0.2K
15:51 8.30 8.30 8.30 8.30 0.8K
15:52 8.30 8.45 8.30 8.45 0.9K
15:53 8.45 8.45 8.45 8.45 0.0K
15:54 8.45 8.45 8.31 8.33 2.9K
15:55 8.33 8.33 8.33 8.33 0.1K
15:56 8.38 8.38 8.38 8.38 0.9K
15:57 8.38 8.38 8.38 8.38 1.8K
15:58 8.33 8.33 8.33 8.33 0.3K
15:59 8.41 8.41 8.37 8.39 2.2K
16:00 8.41 8.50 8.03 8.44 20.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar