Cloudastructure Inc (CSAI)

CSAI
🏛️ Vereinigte Staaten →
1.43
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 6.00 6.72 5.53 6.72 1,758.2K
09:32 6.72 6.72 6.72 6.72 0.0K
09:33 6.72 6.72 6.72 6.72 0.0K
09:34 6.72 6.72 6.72 6.72 0.0K
09:35 6.72 6.72 6.72 6.72 0.0K
09:36 6.72 6.72 6.72 6.72 0.4K
09:37 6.26 6.26 6.05 6.05 171.0K
09:38 6.05 6.05 6.05 6.05 0.0K
09:39 6.05 6.05 6.05 6.05 0.0K
09:40 6.05 6.05 6.05 6.05 0.0K
09:41 6.05 6.05 6.05 6.05 0.0K
09:42 6.05 6.13 5.84 5.90 195.5K
09:43 5.92 6.03 5.84 5.84 106.6K
09:44 5.90 5.90 5.86 5.90 59.8K
09:45 5.92 5.97 5.87 5.90 56.8K
09:46 5.90 5.90 5.69 5.69 100.8K
09:47 5.69 5.71 5.67 5.71 99.9K
09:48 5.73 5.78 5.71 5.73 41.4K
09:49 5.70 5.71 5.65 5.65 20.7K
09:50 5.67 5.71 5.64 5.70 35.0K
09:51 5.70 5.79 5.70 5.78 35.8K
09:52 5.83 6.00 5.83 6.00 97.3K
09:53 6.00 6.00 5.88 5.95 59.4K
09:54 5.95 6.06 5.95 5.99 92.9K
09:55 6.00 6.25 6.00 6.25 147.7K
09:56 6.15 6.18 6.05 6.16 170.3K
09:57 6.45 6.57 6.37 6.51 313.0K
09:58 6.65 6.65 6.30 6.30 277.5K
09:59 6.29 6.50 6.29 6.50 159.5K
10:00 6.59 6.92 6.59 6.91 522.4K
10:01 7.12 7.23 7.08 7.10 486.0K
10:02 7.15 7.15 7.01 7.05 286.3K
10:03 7.01 7.11 6.92 6.92 297.2K
10:04 6.90 7.08 6.90 7.01 222.0K
10:05 6.96 6.96 6.63 6.72 353.0K
10:06 6.71 6.77 6.52 6.52 206.0K
10:07 6.47 6.57 6.47 6.54 175.3K
10:08 6.52 6.71 6.52 6.69 145.9K
10:09 6.69 6.69 6.57 6.57 82.2K
10:10 6.57 6.64 6.56 6.56 140.4K
10:11 6.55 6.64 6.53 6.64 145.2K
10:12 6.70 6.71 6.51 6.71 158.5K
10:13 6.76 6.90 6.70 6.87 317.8K
10:14 6.96 7.07 6.79 6.79 435.1K
10:15 6.82 7.02 6.82 6.97 267.4K
10:16 6.93 7.09 6.93 7.07 308.2K
10:17 7.07 7.07 6.81 6.85 292.2K
10:18 6.88 6.88 6.76 6.80 122.5K
10:19 6.72 6.72 6.61 6.65 107.5K
10:20 6.61 6.72 6.61 6.65 81.7K
10:21 6.63 6.64 6.61 6.61 47.0K
10:22 6.62 6.79 6.62 6.79 72.2K
10:23 6.83 6.83 6.69 6.69 77.1K
10:24 6.75 6.87 6.73 6.87 68.6K
10:25 6.75 6.80 6.65 6.68 100.8K
10:26 6.66 6.78 6.66 6.66 48.8K
10:27 6.67 6.67 6.52 6.52 65.4K
10:28 6.53 6.67 6.53 6.60 109.7K
10:29 6.64 6.64 6.56 6.61 38.0K
10:30 6.57 6.64 6.57 6.60 80.9K
10:31 6.67 6.82 6.67 6.74 159.8K
10:32 6.75 6.75 6.69 6.69 27.5K
10:33 6.73 6.75 6.64 6.71 48.7K
10:34 6.69 6.72 6.61 6.63 43.1K
10:35 6.63 6.65 6.62 6.64 10.0K
10:36 6.64 6.69 6.64 6.66 26.0K
10:37 6.72 6.81 6.70 6.81 95.8K
10:38 6.81 6.82 6.79 6.80 78.8K
10:39 6.78 6.95 6.78 6.87 127.1K
10:40 6.93 7.04 6.90 7.02 162.8K
10:41 6.98 7.32 6.98 7.27 468.6K
10:42 7.26 7.26 7.17 7.18 184.8K
10:43 6.99 7.10 6.99 7.05 199.1K
10:44 7.08 7.09 6.94 6.94 89.1K
10:45 7.02 7.08 6.90 7.08 108.1K
10:46 7.04 7.06 6.95 6.95 122.4K
10:47 6.91 6.97 6.85 6.85 37.4K
10:48 6.92 6.92 6.85 6.85 33.3K
10:49 6.81 6.92 6.78 6.92 99.9K
10:50 6.87 6.96 6.87 6.95 41.5K
10:51 6.94 6.99 6.94 6.99 109.8K
10:52 6.91 7.01 6.90 7.01 25.3K
10:53 6.97 7.09 6.97 7.05 146.1K
10:54 7.05 7.08 7.00 7.00 99.0K
10:55 7.01 7.06 6.93 6.93 39.6K
10:56 7.02 7.03 6.98 7.01 28.2K
10:57 7.01 7.05 6.98 6.98 22.2K
10:58 6.95 6.98 6.93 6.95 34.6K
10:59 6.88 6.95 6.88 6.88 20.0K
11:00 6.88 7.02 6.84 7.02 59.5K
11:01 6.95 7.08 6.95 7.08 42.2K
11:02 7.05 7.23 7.03 7.23 109.8K
11:03 7.32 7.33 7.25 7.28 146.7K
11:04 7.26 7.28 7.12 7.28 182.3K
11:05 7.35 7.35 7.22 7.34 399.8K
11:06 7.37 7.37 7.30 7.36 114.0K
11:07 7.28 7.36 7.27 7.36 47.2K
11:08 7.35 7.41 7.22 7.41 158.9K
11:09 7.47 7.76 7.47 7.76 303.7K
11:10 7.79 7.80 7.75 7.75 249.3K
11:11 7.79 7.81 7.71 7.71 188.5K
11:12 7.73 7.73 7.57 7.62 150.7K
11:13 7.73 8.19 7.73 8.19 426.2K
11:14 8.24 8.46 8.24 8.44 395.9K
11:15 8.40 8.64 8.35 8.64 429.0K
11:16 8.58 8.58 8.39 8.39 358.6K
11:17 8.46 8.46 8.29 8.33 288.8K
11:18 8.30 8.30 8.10 8.10 358.0K
11:19 8.21 8.25 8.18 8.25 167.4K
11:20 8.20 8.25 8.06 8.06 243.0K
11:21 8.01 8.07 8.01 8.03 210.1K
11:22 8.02 8.16 8.02 8.13 139.1K
11:23 8.21 8.28 8.20 8.28 225.8K
11:24 8.22 8.30 8.16 8.18 109.6K
11:25 8.20 8.28 8.19 8.28 107.6K
11:26 8.23 8.26 8.16 8.24 131.4K
11:27 8.15 8.27 8.14 8.14 92.1K
11:28 8.11 8.17 8.11 8.15 118.7K
11:29 8.13 8.13 8.06 8.07 69.8K
11:30 8.10 8.20 8.10 8.20 69.5K
11:31 8.19 8.19 8.09 8.10 93.3K
11:32 8.15 8.29 8.15 8.28 170.2K
11:33 8.38 8.88 8.38 8.80 513.3K
11:34 8.70 9.17 8.70 9.17 516.5K
11:35 9.09 9.49 9.09 9.49 509.6K
11:36 9.45 9.55 9.24 9.25 506.8K
11:37 9.28 9.35 9.18 9.35 337.0K
11:38 9.25 9.25 9.14 9.25 245.0K
11:39 9.18 9.72 9.18 9.72 632.6K
11:40 9.62 9.82 9.51 9.78 510.1K
11:41 9.64 9.77 9.64 9.75 309.7K
11:42 9.84 9.84 9.38 9.38 430.3K
11:43 9.33 9.50 9.33 9.43 308.5K
11:44 9.90 9.90 9.62 9.79 617.0K
11:45 9.75 9.78 9.54 9.62 352.1K
11:46 9.63 9.63 9.55 9.59 157.5K
11:47 9.55 9.60 9.51 9.52 203.9K
11:48 9.53 9.78 9.44 9.68 388.5K
11:49 9.77 9.83 9.62 9.66 246.1K
11:50 9.66 10.58 9.66 10.58 667.1K
11:51 10.54 10.90 10.54 10.83 652.5K
11:52 10.93 10.93 10.65 10.87 619.8K
11:53 10.75 11.24 10.75 10.92 690.4K
11:54 11.05 11.25 10.91 11.20 481.9K
11:55 11.40 11.40 11.18 11.38 564.6K
11:56 11.26 11.26 10.83 10.83 547.7K
11:57 10.77 10.77 10.53 10.71 380.3K
11:58 10.62 10.62 10.50 10.50 257.6K
11:59 10.46 10.68 10.40 10.68 357.8K
12:00 10.65 10.87 10.65 10.82 363.3K
12:01 10.78 10.93 10.78 10.80 187.0K
12:02 10.81 10.81 10.17 10.17 271.9K
12:03 10.15 10.27 10.06 10.13 323.6K
12:04 10.61 10.61 10.51 10.55 290.5K
12:05 10.55 10.56 10.42 10.54 169.2K
12:06 10.57 10.60 10.26 10.31 137.9K
12:07 10.41 10.43 10.27 10.27 135.0K
12:08 10.15 10.40 10.11 10.38 158.3K
12:09 10.31 10.35 10.28 10.28 69.4K
12:10 10.26 10.26 10.18 10.24 76.5K
12:11 10.29 10.29 10.03 10.12 204.7K
12:12 10.10 10.10 9.95 9.95 142.3K
12:13 10.18 10.20 10.10 10.10 247.4K
12:14 10.16 10.20 10.10 10.19 88.5K
12:15 10.15 10.17 10.08 10.17 68.6K
12:16 10.08 10.14 10.01 10.02 172.3K
12:17 10.09 10.10 9.93 10.09 94.1K
12:18 10.23 10.42 10.23 10.42 302.3K
12:19 10.61 10.61 10.53 10.61 160.0K
12:20 10.55 10.60 10.45 10.45 151.8K
12:21 10.43 10.43 9.57 9.74 301.9K
12:22 9.58 9.63 9.52 9.59 128.8K
12:23 9.64 9.64 9.51 9.58 129.4K
12:24 9.54 9.64 9.54 9.59 167.3K
12:25 9.60 9.62 9.57 9.62 38.7K
12:26 9.51 9.55 9.42 9.42 87.5K
12:27 9.37 9.52 9.33 9.52 146.2K
12:28 9.42 9.42 9.14 9.14 116.6K
12:29 9.10 9.24 9.06 9.06 136.8K
12:30 9.15 9.30 9.15 9.26 94.4K
12:31 9.22 9.45 9.22 9.45 126.7K
12:32 9.35 9.47 9.35 9.45 59.5K
12:33 9.48 9.48 9.39 9.39 59.2K
12:34 9.39 9.44 9.39 9.43 17.1K
12:35 9.44 9.44 9.39 9.39 30.3K
12:36 9.39 9.39 9.10 9.10 56.9K
12:37 9.14 9.28 9.14 9.28 52.6K
12:38 9.30 9.30 9.24 9.28 24.6K
12:39 9.24 9.32 9.24 9.28 30.6K
12:40 9.32 9.41 9.30 9.41 47.2K
12:41 9.40 9.40 9.27 9.37 36.3K
12:42 9.34 9.34 9.23 9.23 37.3K
12:43 9.21 9.21 8.78 8.94 174.9K
12:44 8.91 8.94 8.81 8.85 110.5K
12:45 8.89 8.97 8.89 8.90 51.5K
12:46 8.91 9.17 8.91 9.17 130.8K
12:47 9.19 9.21 9.11 9.21 87.7K
12:48 9.19 9.20 9.14 9.17 47.4K
12:49 9.12 9.14 9.07 9.12 65.4K
12:50 9.11 9.30 9.11 9.30 64.5K
12:51 9.27 9.36 9.25 9.26 107.3K
12:52 9.34 9.38 9.26 9.26 48.0K
12:53 9.30 9.39 9.30 9.38 31.9K
12:54 9.40 9.40 9.29 9.32 40.7K
12:55 9.33 9.34 9.26 9.26 35.3K
12:56 9.29 9.33 9.28 9.33 18.2K
12:57 9.31 9.46 9.31 9.46 61.9K
12:58 9.60 9.75 9.60 9.73 219.5K
12:59 9.76 9.76 9.51 9.55 144.8K
13:00 9.57 9.62 9.51 9.53 59.8K
13:01 9.57 9.57 9.34 9.34 74.6K
13:02 9.41 9.45 9.39 9.45 41.8K
13:03 9.42 9.44 9.39 9.39 25.7K
13:04 9.40 9.47 9.40 9.44 21.0K
13:05 9.50 9.51 9.35 9.36 54.1K
13:06 9.35 9.35 9.15 9.22 80.0K
13:07 9.28 9.28 9.23 9.23 28.3K
13:08 9.20 9.24 9.15 9.15 33.9K
13:09 9.15 9.15 9.10 9.10 35.5K
13:10 9.10 9.11 8.90 8.91 72.9K
13:11 8.91 9.14 8.91 9.14 90.4K
13:12 9.08 9.14 9.01 9.01 20.4K
13:13 9.05 9.15 9.05 9.12 21.2K
13:14 9.12 9.12 9.09 9.12 15.2K
13:15 9.13 9.13 9.04 9.07 47.6K
13:16 9.07 9.13 9.07 9.13 18.0K
13:17 9.09 9.13 9.09 9.13 24.4K
13:18 9.13 9.36 9.13 9.36 80.1K
13:19 9.36 9.51 9.36 9.46 79.9K
13:20 9.43 9.50 9.43 9.44 52.8K
13:21 9.38 9.40 9.34 9.35 85.8K
13:22 9.34 9.40 9.27 9.40 25.0K
13:23 9.45 9.45 9.38 9.41 23.2K
13:24 9.43 9.43 9.35 9.37 13.9K
13:25 9.47 9.52 9.46 9.47 41.3K
13:26 9.60 9.60 9.42 9.42 88.6K
13:27 9.55 9.62 9.51 9.62 32.0K
13:28 9.70 9.79 9.67 9.67 132.3K
13:29 9.75 9.76 9.64 9.64 44.2K
13:30 9.65 9.65 9.51 9.61 63.1K
13:31 9.61 9.61 9.55 9.56 15.9K
13:32 9.59 9.61 9.56 9.61 22.2K
13:33 9.62 9.62 9.17 9.36 118.1K
13:34 9.44 9.49 9.30 9.30 40.2K
13:35 9.35 9.41 9.15 9.15 58.8K
13:36 9.22 9.39 9.22 9.39 54.0K
13:37 9.34 9.34 9.27 9.28 27.4K
13:38 9.23 9.25 9.20 9.20 30.9K
13:39 9.22 9.25 9.18 9.25 15.5K
13:40 9.21 9.21 9.11 9.12 63.8K
13:41 9.11 9.16 8.98 9.16 77.8K
13:42 9.16 9.32 9.16 9.32 56.2K
13:43 9.29 9.29 9.26 9.28 18.9K
13:44 9.31 9.36 9.28 9.28 28.9K
13:45 9.28 9.34 9.28 9.29 18.4K
13:46 9.30 9.30 9.20 9.21 18.9K
13:47 9.24 9.24 9.02 9.07 52.2K
13:48 9.04 9.19 9.04 9.15 45.9K
13:49 9.28 9.28 9.15 9.15 27.0K
13:50 9.17 9.22 9.17 9.22 23.3K
13:51 9.25 9.29 9.25 9.26 63.7K
13:52 9.26 9.26 9.11 9.11 35.5K
13:53 9.11 9.11 8.93 8.95 44.0K
13:54 8.97 9.10 8.97 9.08 52.0K
13:55 9.14 9.17 9.01 9.01 38.4K
13:56 9.01 9.01 8.93 8.93 58.7K
13:57 8.68 8.68 8.06 8.06 313.9K
13:58 8.06 8.22 8.06 8.22 107.0K
13:59 8.23 8.23 8.07 8.12 74.2K
14:00 8.05 8.08 8.02 8.03 91.6K
14:01 8.04 8.14 8.04 8.14 30.2K
14:02 8.07 8.07 7.96 7.96 114.6K
14:03 7.90 7.91 7.77 7.90 167.9K
14:04 7.83 7.87 7.74 7.74 56.0K
14:05 7.76 7.87 7.69 7.87 65.5K
14:06 7.92 8.22 7.92 8.10 185.9K
14:07 8.11 8.11 7.91 7.91 39.8K
14:08 8.11 8.11 8.01 8.06 48.7K
14:09 8.04 8.04 7.92 7.92 26.2K
14:10 8.02 8.08 7.98 8.02 15.7K
14:11 8.00 8.00 7.81 7.88 32.3K
14:12 7.85 7.85 7.72 7.75 31.6K
14:13 7.78 7.78 7.70 7.74 50.1K
14:14 7.61 7.69 7.60 7.61 112.3K
14:15 7.62 7.63 7.57 7.59 57.3K
14:16 7.60 7.79 7.60 7.67 89.5K
14:17 7.64 7.64 7.44 7.44 108.9K
14:18 7.46 7.53 7.45 7.53 44.2K
14:19 7.52 7.52 7.41 7.43 76.2K
14:20 7.38 7.53 7.38 7.49 91.4K
14:21 7.48 7.50 7.43 7.50 45.9K
14:22 7.45 7.45 7.35 7.35 29.5K
14:23 7.35 7.36 7.26 7.26 39.9K
14:24 7.27 7.27 7.10 7.13 142.4K
14:25 7.10 7.10 6.77 6.77 190.9K
14:26 6.79 6.95 6.79 6.90 108.3K
14:27 6.87 6.89 6.81 6.81 39.9K
14:28 6.82 6.90 6.80 6.90 33.3K
14:29 6.85 6.85 6.81 6.85 27.1K
14:30 6.86 6.86 6.77 6.85 66.7K
14:31 6.83 6.83 6.71 6.74 125.4K
14:32 6.72 6.84 6.63 6.70 50.1K
14:33 6.71 6.73 6.62 6.62 48.6K
14:34 6.64 6.70 6.50 6.50 58.4K
14:35 6.49 6.49 6.37 6.41 86.7K
14:36 6.44 6.44 6.28 6.28 74.8K
14:37 6.32 6.37 6.25 6.25 77.8K
14:38 6.23 6.23 6.11 6.14 86.8K
14:39 6.15 6.20 6.14 6.17 91.4K
14:40 6.23 6.23 6.11 6.11 76.1K
14:41 6.18 6.35 6.18 6.32 118.7K
14:42 6.33 6.38 6.31 6.38 83.6K
14:43 6.35 6.43 6.35 6.43 80.3K
14:44 6.41 6.41 6.22 6.23 68.3K
14:45 6.28 6.35 6.28 6.30 37.4K
14:46 6.31 6.31 6.16 6.22 61.5K
14:47 6.30 6.32 6.22 6.22 22.9K
14:48 6.28 6.28 6.00 6.08 86.5K
14:49 5.98 6.08 5.92 6.04 120.6K
14:50 6.07 6.27 6.02 6.13 69.5K
14:51 6.19 6.19 6.13 6.14 6.8K
14:52 6.14 6.20 6.13 6.20 17.6K
14:53 6.01 6.15 6.01 6.15 21.5K
14:54 6.20 6.20 6.13 6.13 14.6K
14:55 6.20 6.23 6.20 6.23 15.9K
14:56 6.19 6.31 6.19 6.19 31.8K
14:57 6.25 6.32 6.25 6.26 33.2K
14:58 6.32 6.34 6.27 6.28 28.2K
14:59 6.34 6.37 6.28 6.35 48.3K
15:00 6.34 6.35 6.33 6.35 27.1K
15:01 6.33 6.33 6.32 6.32 40.0K
15:02 6.25 6.29 6.12 6.12 32.4K
15:03 6.08 6.15 6.08 6.15 18.1K
15:04 6.14 6.22 6.14 6.22 19.6K
15:05 6.25 6.25 6.22 6.23 23.7K
15:06 6.20 6.22 6.18 6.18 16.6K
15:07 6.18 6.23 6.18 6.22 2.9K
15:08 6.18 6.19 6.11 6.11 13.5K
15:09 6.11 6.20 6.11 6.19 10.0K
15:10 6.21 6.25 6.19 6.25 15.8K
15:11 6.35 6.40 6.35 6.38 93.8K
15:12 6.46 6.56 6.45 6.45 136.5K
15:13 6.34 6.40 6.30 6.36 34.1K
15:14 6.35 6.35 6.26 6.32 26.4K
15:15 6.26 6.30 6.21 6.30 43.9K
15:16 6.29 6.31 6.29 6.31 6.4K
15:17 6.31 6.31 6.15 6.15 44.7K
15:18 6.15 6.25 6.10 6.21 17.0K
15:19 6.27 6.28 6.13 6.19 23.2K
15:20 6.14 6.20 6.14 6.20 7.7K
15:21 6.18 6.20 6.12 6.14 46.5K
15:22 6.15 6.15 6.10 6.12 10.1K
15:23 6.11 6.11 6.01 6.05 53.5K
15:24 6.03 6.07 6.01 6.07 14.7K
15:25 6.02 6.05 5.90 6.05 85.7K
15:26 6.05 6.05 5.90 5.95 41.0K
15:27 5.96 5.96 5.93 5.96 24.5K
15:28 5.98 5.99 5.97 5.99 32.3K
15:29 6.00 6.06 6.00 6.05 19.2K
15:30 6.08 6.08 5.91 6.00 24.6K
15:31 5.99 5.99 5.95 5.98 6.3K
15:32 5.98 5.98 5.90 5.90 16.5K
15:33 5.86 5.88 5.85 5.87 37.6K
15:34 5.82 5.87 5.82 5.82 20.7K
15:35 5.79 5.79 5.72 5.77 98.7K
15:36 5.76 5.85 5.75 5.85 45.6K
15:37 5.90 5.90 5.85 5.88 20.3K
15:38 5.85 5.90 5.85 5.90 34.1K
15:39 5.92 5.92 5.82 5.85 20.6K
15:40 5.85 5.89 5.85 5.89 8.2K
15:41 5.88 5.88 5.83 5.83 16.4K
15:42 5.80 5.83 5.80 5.81 16.2K
15:43 5.84 5.89 5.84 5.87 10.9K
15:44 5.77 5.85 5.75 5.77 23.6K
15:45 5.70 5.74 5.66 5.67 46.4K
15:46 5.60 5.64 5.53 5.64 80.7K
15:47 5.65 5.69 5.61 5.69 29.8K
15:48 5.72 5.75 5.71 5.75 23.4K
15:49 5.76 5.76 5.62 5.70 35.3K
15:50 5.73 5.73 5.69 5.69 18.4K
15:51 5.77 5.77 5.65 5.71 49.2K
15:52 5.62 5.74 5.62 5.66 12.3K
15:53 5.66 5.68 5.60 5.65 19.3K
15:54 5.68 5.69 5.65 5.65 20.5K
15:55 5.67 5.71 5.66 5.71 23.0K
15:56 5.75 5.80 5.74 5.80 54.7K
15:57 5.80 5.80 5.77 5.78 7.6K
15:58 5.77 5.78 5.76 5.78 26.8K
15:59 5.77 5.77 5.62 5.67 61.8K
16:00 5.66 5.83 5.31 5.70 448.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar