Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ Vereinigte Staaten →
50.26
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.05 21.47 20.96 20.99 73.7K
09:32 20.96 20.96 20.88 20.88 0.8K
09:33 20.84 20.84 20.80 20.84 2.4K
09:34 20.84 20.84 20.75 20.76 5.7K
09:35 20.72 20.80 20.69 20.69 4.9K
09:36 20.70 20.70 20.64 20.64 4.6K
09:37 20.65 20.65 20.57 20.57 2.0K
09:38 20.59 20.59 20.59 20.59 1.8K
09:39 20.59 20.65 20.54 20.55 3.0K
09:40 20.55 20.58 20.55 20.56 1.3K
09:41 20.59 20.60 20.59 20.60 0.4K
09:42 20.60 20.68 20.60 20.68 1.0K
09:43 20.68 20.77 20.68 20.76 1.1K
09:44 20.73 20.73 20.73 20.73 0.1K
09:45 20.76 20.76 20.76 20.76 0.7K
09:46 20.68 20.69 20.66 20.66 1.8K
09:47 20.66 20.77 20.66 20.77 1.3K
09:48 20.77 20.77 20.63 20.63 1.1K
09:49 20.69 20.69 20.60 20.60 2.8K
09:50 20.59 20.59 20.50 20.50 3.0K
09:51 20.52 20.52 20.52 20.52 1.0K
09:52 20.53 20.63 20.53 20.63 3.1K
09:53 20.63 20.64 20.62 20.62 1.9K
09:54 20.62 20.62 20.62 20.62 0.0K
09:55 20.64 20.64 20.64 20.64 0.1K
09:56 20.64 20.64 20.64 20.64 0.1K
09:57 20.64 20.74 20.64 20.74 2.7K
09:58 20.71 20.71 20.71 20.71 0.8K
09:59 20.76 20.76 20.65 20.65 1.5K
10:00 20.65 20.65 20.65 20.65 0.2K
10:01 20.65 20.67 20.65 20.67 1.2K
10:02 20.67 20.67 20.67 20.67 0.0K
10:03 20.67 20.86 20.67 20.86 0.2K
10:04 20.86 20.86 20.86 20.86 0.1K
10:05 20.94 20.94 20.92 20.92 0.9K
10:06 20.92 20.92 20.92 20.92 0.3K
10:07 20.88 20.89 20.84 20.84 2.7K
10:08 20.85 20.85 20.85 20.85 0.6K
10:09 20.85 20.85 20.85 20.85 0.1K
10:10 20.77 20.77 20.77 20.77 0.4K
10:11 20.77 20.77 20.77 20.77 0.1K
10:12 20.71 20.71 20.71 20.71 0.6K
10:13 20.71 20.71 20.54 20.57 2.6K
10:14 20.58 20.66 20.58 20.66 0.9K
10:15 20.59 20.59 20.56 20.56 3.5K
10:16 20.57 20.57 20.57 20.57 0.2K
10:17 20.57 20.57 20.57 20.57 1.6K
10:18 20.56 20.60 20.52 20.60 1.4K
10:19 20.60 20.63 20.60 20.63 5.3K
10:20 20.63 20.63 20.63 20.63 0.1K
10:21 20.63 20.63 20.63 20.63 0.1K
10:22 20.63 20.66 20.63 20.66 0.6K
10:23 20.73 20.73 20.66 20.66 3.3K
10:24 20.70 20.70 20.63 20.66 5.7K
10:25 20.65 20.65 20.65 20.65 0.2K
10:26 20.77 20.77 20.77 20.77 1.2K
10:27 20.77 20.77 20.77 20.77 0.0K
10:28 20.77 20.77 20.77 20.77 0.2K
10:29 20.77 20.77 20.77 20.77 0.0K
10:30 20.77 20.77 20.71 20.71 0.7K
10:31 20.77 20.77 20.71 20.74 4.1K
10:32 20.74 20.76 20.71 20.76 3.5K
10:33 20.74 20.74 20.74 20.74 16.2K
10:34 20.72 20.74 20.72 20.74 1.9K
10:35 20.77 20.77 20.75 20.75 14.7K
10:36 20.70 20.70 20.67 20.67 0.7K
10:37 20.67 20.67 20.67 20.67 0.1K
10:38 20.60 20.60 20.60 20.60 0.2K
10:39 20.60 20.60 20.60 20.60 0.1K
10:40 20.65 20.65 20.63 20.63 12.9K
10:41 20.63 20.66 20.63 20.66 8.5K
10:42 20.67 20.67 20.65 20.65 0.5K
10:43 20.65 20.65 20.65 20.65 2.7K
10:44 20.65 20.65 20.65 20.65 0.0K
10:45 20.59 20.59 20.56 20.56 1.3K
10:46 20.56 20.59 20.56 20.59 0.2K
10:47 20.59 20.59 20.59 20.59 0.0K
10:48 20.59 20.59 20.59 20.59 0.0K
10:49 20.59 20.59 20.48 20.48 0.3K
10:50 20.46 20.46 20.44 20.44 3.4K
10:51 20.44 20.44 20.44 20.44 0.1K
10:52 20.44 20.51 20.44 20.51 2.3K
10:53 20.55 20.55 20.55 20.55 6.5K
10:54 20.55 20.55 20.43 20.43 2.8K
10:55 20.37 20.39 20.35 20.39 15.3K
10:56 20.39 20.39 20.26 20.26 1.9K
10:57 20.26 20.36 20.26 20.36 2.0K
10:58 20.35 20.35 20.35 20.35 0.1K
10:59 20.35 20.40 20.35 20.40 0.8K
11:00 20.39 20.39 20.30 20.33 86.0K
11:01 20.29 20.29 20.29 20.29 0.5K
11:02 20.33 20.33 20.33 20.33 0.5K
11:03 20.27 20.35 20.27 20.35 2.7K
11:04 20.35 20.35 20.35 20.35 1.1K
11:05 20.35 20.35 20.35 20.35 0.0K
11:06 20.26 20.26 20.26 20.26 0.1K
11:07 20.26 20.26 20.26 20.26 0.1K
11:08 20.42 20.44 20.42 20.44 42.1K
11:09 20.47 20.47 20.46 20.46 12.7K
11:10 20.46 20.46 20.46 20.46 0.0K
11:11 20.51 20.51 20.50 20.50 0.3K
11:12 20.50 20.50 20.50 20.50 0.5K
11:13 20.50 20.50 20.50 20.50 3.3K
11:14 20.51 20.51 20.49 20.49 7.9K
11:15 20.52 20.52 20.52 20.52 0.5K
11:16 20.52 20.52 20.52 20.52 0.0K
11:17 20.55 20.55 20.55 20.55 1.3K
11:18 20.53 20.53 20.51 20.51 2.4K
11:19 20.50 20.50 20.50 20.50 0.2K
11:20 20.50 20.56 20.50 20.56 0.1K
11:21 20.56 20.62 20.56 20.62 1.6K
11:22 20.62 20.62 20.58 20.58 2.7K
11:23 20.63 20.63 20.63 20.63 1.0K
11:24 20.62 20.62 20.62 20.62 1.3K
11:25 20.65 20.68 20.65 20.68 1.4K
11:26 20.70 20.70 20.70 20.70 1.2K
11:27 20.70 20.70 20.70 20.70 0.1K
11:28 20.71 20.71 20.71 20.71 1.0K
11:29 20.71 20.79 20.71 20.79 0.1K
11:30 20.79 20.79 20.78 20.78 0.8K
11:31 20.73 20.73 20.73 20.73 3.4K
11:32 20.73 20.73 20.73 20.73 0.0K
11:33 20.73 20.73 20.73 20.73 0.0K
11:34 20.64 20.64 20.64 20.64 1.1K
11:35 20.64 20.64 20.64 20.64 0.0K
11:36 20.64 20.64 20.64 20.64 0.0K
11:37 20.64 20.64 20.64 20.64 0.1K
11:38 20.64 20.64 20.64 20.64 0.0K
11:39 20.79 20.79 20.79 20.79 0.2K
11:40 20.75 20.83 20.75 20.83 2.3K
11:41 20.83 20.90 20.83 20.90 1.1K
11:42 20.90 20.90 20.90 20.90 0.0K
11:43 20.98 21.03 20.98 21.03 9.7K
11:44 21.04 21.05 21.02 21.05 3.9K
11:45 21.09 21.09 21.06 21.06 1.1K
11:46 21.06 21.06 21.06 21.06 3.8K
11:47 21.07 21.09 21.05 21.06 6.2K
11:48 21.06 21.06 21.06 21.06 0.2K
11:49 21.06 21.11 21.06 21.11 0.3K
11:50 21.06 21.07 21.06 21.07 2.2K
11:51 21.07 21.09 21.07 21.07 2.3K
11:52 21.05 21.05 21.05 21.05 0.8K
11:53 21.03 21.03 21.01 21.02 3.5K
11:54 21.02 21.02 21.01 21.01 0.8K
11:55 21.01 21.08 21.01 21.08 0.6K
11:56 21.03 21.03 21.03 21.03 2.5K
11:57 21.05 21.06 21.01 21.03 3.0K
11:58 21.11 21.11 21.07 21.07 3.0K
11:59 21.07 21.11 21.07 21.11 0.3K
12:00 21.11 21.11 21.11 21.11 0.2K
12:01 21.06 21.10 21.06 21.10 0.9K
12:02 21.10 21.10 21.10 21.10 0.2K
12:03 21.10 21.12 21.10 21.12 0.2K
12:04 21.11 21.11 21.11 21.11 0.2K
12:05 21.12 21.12 21.12 21.12 4.8K
12:06 21.11 21.11 21.11 21.11 0.8K
12:07 21.11 21.11 21.11 21.11 0.3K
12:08 21.11 21.11 21.11 21.11 1.4K
12:09 21.11 21.11 21.11 21.11 0.1K
12:10 21.11 21.11 21.11 21.11 0.0K
12:11 21.14 21.14 21.14 21.14 0.3K
12:12 21.14 21.14 21.14 21.14 0.0K
12:13 21.14 21.14 21.14 21.14 0.2K
12:14 21.10 21.12 21.10 21.12 3.8K
12:15 21.12 21.13 21.12 21.13 0.1K
12:16 21.13 21.13 21.13 21.13 0.1K
12:17 21.18 21.21 21.18 21.18 2.0K
12:18 21.17 21.17 21.17 21.17 0.1K
12:19 21.19 21.19 21.19 21.19 1.2K
12:20 21.16 21.16 21.16 21.16 0.2K
12:21 21.16 21.20 21.16 21.17 1.1K
12:22 21.17 21.17 21.17 21.17 0.0K
12:23 21.17 21.17 21.17 21.17 0.3K
12:24 21.08 21.16 21.08 21.16 1.3K
12:25 21.10 21.10 21.10 21.10 0.2K
12:26 21.12 21.12 21.12 21.12 0.7K
12:27 21.12 21.12 21.12 21.12 0.0K
12:28 21.14 21.14 21.13 21.13 0.4K
12:29 21.15 21.17 21.15 21.17 0.5K
12:30 21.17 21.17 21.17 21.17 0.0K
12:31 21.17 21.21 21.17 21.21 3.1K
12:32 21.22 21.22 21.20 21.20 2.8K
12:33 21.20 21.22 21.20 21.22 2.8K
12:34 21.21 21.21 21.19 21.19 2.2K
12:35 21.18 21.18 21.18 21.18 0.5K
12:36 21.18 21.24 21.18 21.24 0.1K
12:37 21.24 21.25 21.24 21.25 1.7K
12:38 21.25 21.25 21.25 21.25 0.1K
12:39 21.25 21.30 21.25 21.30 0.9K
12:40 21.30 21.30 21.30 21.30 1.1K
12:41 21.30 21.30 21.30 21.30 0.1K
12:42 21.30 21.30 21.30 21.30 0.2K
12:43 21.30 21.30 21.30 21.30 0.2K
12:44 21.30 21.38 21.30 21.37 1.6K
12:45 21.37 21.37 21.37 21.37 0.0K
12:46 21.37 21.37 21.37 21.37 0.2K
12:47 21.37 21.37 21.37 21.37 0.0K
12:48 21.37 21.37 21.37 21.37 0.6K
12:49 21.37 21.40 21.37 21.40 2.5K
12:50 21.40 21.42 21.40 21.42 0.7K
12:51 21.40 21.41 21.40 21.41 0.9K
12:52 21.40 21.45 21.40 21.45 1.1K
12:53 21.45 21.45 21.43 21.45 4.8K
12:54 21.43 21.44 21.43 21.44 1.2K
12:55 21.44 21.44 21.44 21.44 0.2K
12:56 21.44 21.44 21.44 21.44 0.1K
12:57 21.44 21.44 21.44 21.44 0.1K
12:58 21.41 21.43 21.41 21.43 2.0K
12:59 21.43 21.43 21.43 21.43 0.0K
13:00 21.43 21.43 21.43 21.43 0.0K
13:01 21.43 21.43 21.43 21.43 0.0K
13:02 21.43 21.43 21.43 21.43 0.1K
13:03 21.41 21.41 21.39 21.39 0.9K
13:04 21.41 21.41 21.41 21.41 0.7K
13:05 21.41 21.41 21.41 21.41 0.1K
13:06 21.43 21.43 21.43 21.43 0.6K
13:07 21.49 21.52 21.48 21.48 6.6K
13:08 21.48 21.48 21.48 21.48 0.0K
13:09 21.52 21.52 21.51 21.51 0.3K
13:10 21.51 21.51 21.51 21.51 0.0K
13:11 21.51 21.51 21.51 21.51 0.4K
13:12 21.53 21.53 21.53 21.53 0.4K
13:13 21.53 21.53 21.49 21.52 0.6K
13:14 21.52 21.52 21.52 21.52 1.1K
13:15 21.53 21.54 21.53 21.54 2.5K
13:16 21.52 21.52 21.51 21.51 1.2K
13:17 21.51 21.51 21.51 21.51 0.2K
13:18 21.49 21.49 21.49 21.49 0.2K
13:19 21.49 21.49 21.49 21.49 0.6K
13:20 21.48 21.48 21.48 21.48 8.0K
13:21 21.42 21.42 21.42 21.42 3.8K
13:22 21.44 21.46 21.44 21.46 10.1K
13:23 21.46 21.46 21.46 21.46 0.0K
13:24 21.50 21.51 21.50 21.51 0.6K
13:25 21.51 21.51 21.51 21.51 1.1K
13:26 21.51 21.51 21.51 21.51 0.0K
13:27 21.51 21.51 21.51 21.51 1.5K
13:28 21.51 21.51 21.51 21.51 0.1K
13:29 21.51 21.51 21.51 21.51 0.3K
13:30 21.52 21.54 21.52 21.54 1.4K
13:31 21.54 21.54 21.54 21.54 0.0K
13:32 21.54 21.55 21.54 21.55 0.5K
13:33 21.55 21.55 21.55 21.55 0.0K
13:34 21.51 21.51 21.46 21.46 3.3K
13:35 21.45 21.46 21.45 21.46 29.8K
13:36 21.41 21.42 21.39 21.42 2.0K
13:37 21.42 21.42 21.37 21.37 3.9K
13:38 21.37 21.40 21.37 21.40 1.1K
13:39 21.40 21.40 21.40 21.40 0.2K
13:40 21.43 21.43 21.43 21.43 1.0K
13:41 21.37 21.37 21.37 21.37 0.4K
13:42 21.37 21.37 21.37 21.37 0.0K
13:43 21.37 21.42 21.37 21.42 0.6K
13:44 21.42 21.42 21.42 21.42 0.1K
13:45 21.43 21.43 21.41 21.41 4.5K
13:46 21.41 21.41 21.41 21.41 0.0K
13:47 21.41 21.41 21.38 21.38 1.0K
13:48 21.38 21.38 21.38 21.38 1.9K
13:49 21.36 21.36 21.36 21.36 0.1K
13:50 21.39 21.39 21.39 21.39 1.0K
13:51 21.39 21.39 21.39 21.39 0.0K
13:52 21.39 21.39 21.39 21.39 0.0K
13:53 21.41 21.41 21.40 21.40 1.8K
13:54 21.45 21.45 21.45 21.45 2.0K
13:55 21.42 21.42 21.42 21.42 1.1K
13:56 21.42 21.42 21.42 21.42 2.8K
13:57 21.45 21.45 21.41 21.41 0.5K
13:58 21.44 21.44 21.40 21.40 0.5K
13:59 21.40 21.40 21.40 21.40 0.0K
14:00 21.38 21.38 21.35 21.35 1.7K
14:01 21.35 21.35 21.33 21.34 7.5K
14:02 21.37 21.37 21.37 21.37 0.3K
14:03 21.37 21.37 21.35 21.35 0.1K
14:04 21.34 21.34 21.34 21.34 0.2K
14:05 21.34 21.34 21.34 21.34 0.0K
14:06 21.32 21.32 21.32 21.32 0.6K
14:07 21.32 21.32 21.30 21.30 2.5K
14:08 21.30 21.30 21.30 21.30 0.0K
14:09 21.35 21.35 21.35 21.35 2.1K
14:10 21.35 21.35 21.35 21.35 0.3K
14:11 21.38 21.38 21.38 21.38 0.2K
14:12 21.38 21.38 21.38 21.38 0.0K
14:13 21.38 21.39 21.38 21.39 0.9K
14:14 21.39 21.39 21.39 21.39 1.3K
14:15 21.40 21.40 21.40 21.40 0.4K
14:16 21.40 21.40 21.40 21.40 0.2K
14:17 21.40 21.43 21.40 21.41 2.1K
14:18 21.41 21.43 21.41 21.43 0.1K
14:19 21.43 21.43 21.43 21.43 0.0K
14:20 21.43 21.45 21.43 21.45 0.3K
14:21 21.45 21.45 21.45 21.45 0.0K
14:22 21.45 21.45 21.45 21.45 0.7K
14:23 21.52 21.52 21.48 21.48 0.6K
14:24 21.48 21.48 21.48 21.48 0.0K
14:25 21.48 21.48 21.48 21.48 0.0K
14:26 21.48 21.50 21.48 21.50 10.0K
14:27 21.50 21.51 21.50 21.51 1.7K
14:28 21.55 21.55 21.55 21.55 0.7K
14:29 21.55 21.55 21.55 21.55 0.1K
14:30 21.55 21.55 21.52 21.52 0.7K
14:31 21.52 21.52 21.52 21.52 0.8K
14:32 21.52 21.52 21.52 21.52 0.0K
14:33 21.57 21.60 21.57 21.60 5.5K
14:34 21.60 21.62 21.60 21.62 1.2K
14:35 21.62 21.65 21.62 21.63 3.8K
14:36 21.65 21.65 21.62 21.62 2.1K
14:37 21.62 21.62 21.62 21.62 0.0K
14:38 21.62 21.64 21.62 21.63 3.1K
14:39 21.63 21.68 21.63 21.67 18.5K
14:40 21.67 21.68 21.67 21.67 5.7K
14:41 21.67 21.67 21.67 21.67 0.0K
14:42 21.68 21.68 21.66 21.66 3.7K
14:43 21.70 21.70 21.68 21.68 3.2K
14:44 21.67 21.70 21.67 21.68 2.9K
14:45 21.67 21.67 21.67 21.67 0.9K
14:46 21.67 21.67 21.63 21.63 0.4K
14:47 21.63 21.63 21.63 21.63 0.0K
14:48 21.63 21.63 21.63 21.63 0.0K
14:49 21.59 21.59 21.59 21.59 2.2K
14:50 21.59 21.59 21.57 21.57 0.9K
14:51 21.57 21.58 21.57 21.58 0.4K
14:52 21.58 21.58 21.58 21.58 0.0K
14:53 21.58 21.58 21.58 21.58 0.0K
14:54 21.58 21.58 21.58 21.58 0.1K
14:55 21.58 21.58 21.58 21.58 0.0K
14:56 21.62 21.64 21.62 21.63 1.0K
14:57 21.63 21.63 21.63 21.63 0.6K
14:58 21.67 21.67 21.67 21.67 1.9K
14:59 21.67 21.67 21.67 21.67 0.1K
15:00 21.61 21.64 21.61 21.62 1.3K
15:01 21.64 21.65 21.64 21.65 0.6K
15:02 21.65 21.65 21.65 21.65 0.0K
15:03 21.65 21.65 21.65 21.65 0.0K
15:04 21.68 21.70 21.68 21.70 1.3K
15:05 21.70 21.72 21.69 21.69 1.7K
15:06 21.69 21.69 21.69 21.69 0.0K
15:07 21.69 21.69 21.67 21.67 2.2K
15:08 21.67 21.67 21.67 21.67 0.2K
15:09 21.67 21.67 21.67 21.67 0.0K
15:10 21.67 21.67 21.67 21.67 0.0K
15:11 21.67 21.67 21.67 21.67 0.2K
15:12 21.66 21.66 21.66 21.66 3.0K
15:13 21.66 21.66 21.66 21.66 0.3K
15:14 21.66 21.66 21.66 21.66 0.2K
15:15 21.66 21.66 21.66 21.66 0.0K
15:16 21.66 21.66 21.56 21.56 0.2K
15:17 21.56 21.56 21.56 21.56 0.2K
15:18 21.56 21.56 21.55 21.56 1.5K
15:19 21.56 21.56 21.56 21.56 0.2K
15:20 21.56 21.56 21.56 21.56 0.0K
15:21 21.56 21.56 21.56 21.56 0.0K
15:22 21.64 21.66 21.64 21.66 6.7K
15:23 21.62 21.62 21.59 21.59 2.5K
15:24 21.59 21.59 21.59 21.59 0.2K
15:25 21.59 21.59 21.57 21.57 0.3K
15:26 21.57 21.57 21.57 21.57 0.0K
15:27 21.57 21.57 21.57 21.57 0.1K
15:28 21.57 21.57 21.55 21.55 0.2K
15:29 21.61 21.61 21.59 21.59 1.1K
15:30 21.59 21.59 21.59 21.59 0.0K
15:31 21.61 21.61 21.61 21.61 1.0K
15:32 21.61 21.61 21.61 21.61 0.1K
15:33 21.61 21.61 21.47 21.47 1.5K
15:34 21.47 21.47 21.47 21.47 0.1K
15:35 21.47 21.47 21.47 21.47 0.4K
15:36 21.47 21.47 21.47 21.47 0.0K
15:37 21.40 21.40 21.40 21.40 4.7K
15:38 21.40 21.40 21.40 21.40 3.1K
15:39 21.38 21.38 21.38 21.38 0.2K
15:40 21.39 21.39 21.39 21.39 0.1K
15:41 21.39 21.39 21.39 21.39 0.0K
15:42 21.39 21.39 21.39 21.39 0.0K
15:43 21.39 21.39 21.39 21.39 0.8K
15:44 21.39 21.39 21.39 21.39 0.1K
15:45 21.33 21.33 21.33 21.33 0.2K
15:46 21.30 21.30 21.24 21.24 4.7K
15:47 21.25 21.26 21.25 21.26 0.3K
15:48 21.26 21.26 21.26 21.26 0.0K
15:49 21.25 21.25 21.23 21.23 0.9K
15:50 21.21 21.21 21.20 21.20 5.6K
15:51 21.19 21.19 21.13 21.13 0.8K
15:52 21.13 21.13 21.05 21.05 0.2K
15:53 21.05 21.05 21.05 21.05 0.2K
15:54 21.05 21.05 21.05 21.05 0.0K
15:55 21.05 21.14 21.05 21.14 2.4K
15:56 21.14 21.14 21.05 21.05 5.4K
15:57 21.07 21.07 21.03 21.03 4.0K
15:58 21.03 21.03 21.03 21.03 0.1K
15:59 21.03 21.05 21.03 21.05 0.9K
16:00 21.00 21.10 20.96 21.05 34.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar