Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ Vereinigte Staaten →
49.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 29.97 30.30 29.36 30.26 97.4K
09:32 30.16 30.22 30.07 30.07 1.9K
09:33 30.03 30.03 29.85 29.85 9.7K
09:34 29.85 30.22 29.85 30.22 4.8K
09:35 30.21 30.21 29.93 29.97 6.8K
09:36 29.97 30.06 29.97 30.06 2.6K
09:37 30.25 30.25 30.18 30.23 15.1K
09:38 30.18 30.25 30.18 30.23 11.8K
09:39 30.19 30.19 30.08 30.08 4.1K
09:40 30.08 30.08 30.03 30.07 2.6K
09:41 30.11 30.13 30.11 30.12 7.8K
09:42 30.20 30.22 30.17 30.17 2.1K
09:43 30.17 30.38 30.17 30.38 12.2K
09:44 30.35 30.35 30.24 30.24 4.6K
09:45 30.20 30.27 30.20 30.24 6.9K
09:46 30.28 30.31 30.25 30.26 6.1K
09:47 30.25 30.30 30.25 30.29 8.3K
09:48 30.32 30.43 30.28 30.43 6.8K
09:49 30.43 30.43 30.34 30.34 6.5K
09:50 30.34 30.34 30.31 30.31 0.7K
09:51 30.30 30.30 30.27 30.27 3.7K
09:52 30.27 30.31 30.27 30.31 1.1K
09:53 30.34 30.45 30.34 30.44 2.7K
09:54 30.47 30.49 30.44 30.44 9.7K
09:55 30.46 30.51 30.46 30.47 11.5K
09:56 30.47 30.52 30.45 30.45 1.8K
09:57 30.47 30.47 30.45 30.45 2.7K
09:58 30.56 30.61 30.56 30.61 12.0K
09:59 30.61 30.62 30.55 30.55 5.9K
10:00 30.59 30.75 30.59 30.65 7.9K
10:01 30.75 30.75 30.68 30.73 34.2K
10:02 30.63 30.68 30.63 30.64 22.2K
10:03 30.64 30.64 30.50 30.50 15.1K
10:04 30.50 30.58 30.50 30.58 9.7K
10:05 30.58 30.68 30.58 30.62 1.8K
10:06 30.62 30.62 30.55 30.62 1.0K
10:07 30.62 30.62 30.62 30.62 1.8K
10:08 30.62 30.62 30.55 30.55 2.1K
10:09 30.51 30.51 30.39 30.45 6.0K
10:10 30.45 30.45 30.45 30.45 0.3K
10:11 30.58 30.58 30.48 30.55 3.3K
10:12 30.59 30.64 30.59 30.64 1.3K
10:13 30.74 30.74 30.70 30.70 1.7K
10:14 30.70 30.77 30.70 30.73 0.6K
10:15 30.73 30.75 30.71 30.75 1.6K
10:16 30.76 30.80 30.76 30.77 7.1K
10:17 30.77 30.88 30.77 30.87 4.6K
10:18 30.86 30.86 30.81 30.81 2.2K
10:19 30.81 30.81 30.76 30.79 2.0K
10:20 30.80 30.81 30.80 30.81 2.3K
10:21 30.81 30.81 30.78 30.78 0.9K
10:22 30.79 30.91 30.79 30.91 3.9K
10:23 30.88 30.93 30.88 30.93 4.4K
10:24 30.91 30.91 30.84 30.87 1.9K
10:25 30.81 30.88 30.81 30.88 3.6K
10:26 30.88 30.95 30.88 30.95 1.0K
10:27 30.95 30.96 30.91 30.93 3.1K
10:28 30.93 30.95 30.93 30.95 2.0K
10:29 30.94 30.98 30.94 30.97 2.1K
10:30 30.93 30.94 30.90 30.93 11.0K
10:31 30.92 30.92 30.89 30.90 2.9K
10:32 30.89 30.90 30.83 30.83 10.8K
10:33 30.82 30.82 30.76 30.76 11.4K
10:34 30.74 30.86 30.73 30.86 7.6K
10:35 30.86 30.86 30.82 30.83 1.9K
10:36 30.82 30.82 30.82 30.82 1.9K
10:37 30.78 30.80 30.78 30.80 1.8K
10:38 30.80 30.80 30.80 30.80 0.2K
10:39 30.83 30.87 30.83 30.87 1.0K
10:40 30.87 30.95 30.87 30.95 0.7K
10:41 30.95 31.00 30.95 31.00 11.9K
10:42 31.02 31.09 31.02 31.09 13.6K
10:43 31.08 31.19 31.08 31.15 14.8K
10:44 31.15 31.16 31.11 31.12 12.6K
10:45 31.14 31.16 31.14 31.16 8.7K
10:46 31.16 31.22 31.16 31.22 2.4K
10:47 31.33 31.34 31.24 31.25 5.6K
10:48 31.25 31.29 31.25 31.29 6.3K
10:49 31.29 31.37 31.29 31.37 5.8K
10:50 31.39 31.39 31.36 31.36 1.8K
10:51 31.36 31.39 31.36 31.37 3.4K
10:52 31.37 31.41 31.37 31.38 4.2K
10:53 31.46 31.53 31.42 31.53 4.7K
10:54 31.53 31.63 31.53 31.61 6.8K
10:55 31.59 31.60 31.55 31.55 6.1K
10:56 31.61 31.69 31.61 31.69 2.7K
10:57 31.64 31.66 31.61 31.62 15.4K
10:58 31.63 31.63 31.53 31.61 11.0K
10:59 31.57 31.63 31.57 31.63 4.9K
11:00 31.64 31.64 31.60 31.64 10.3K
11:01 31.67 31.72 31.65 31.72 7.0K
11:02 31.74 31.76 31.71 31.71 9.3K
11:03 31.73 31.78 31.73 31.76 10.5K
11:04 31.76 31.76 31.66 31.66 4.7K
11:05 31.65 31.73 31.63 31.73 8.1K
11:06 31.73 31.73 31.62 31.63 5.3K
11:07 31.60 31.67 31.60 31.67 1.1K
11:08 31.52 31.52 31.40 31.41 3.6K
11:09 31.41 31.45 31.41 31.42 3.5K
11:10 31.42 31.42 31.42 31.42 0.8K
11:11 31.42 31.51 31.42 31.51 0.5K
11:12 31.51 31.52 31.51 31.52 2.9K
11:13 31.52 31.56 31.52 31.56 1.1K
11:14 31.48 31.48 31.48 31.48 1.6K
11:15 31.48 31.48 31.48 31.48 0.7K
11:16 31.48 31.48 31.33 31.33 1.1K
11:17 31.33 31.33 31.29 31.29 1.6K
11:18 31.29 31.29 31.28 31.28 3.3K
11:19 31.28 31.37 31.25 31.37 1.8K
11:20 31.33 31.37 31.33 31.35 16.2K
11:21 31.35 31.38 31.35 31.35 0.7K
11:22 31.35 31.35 31.35 31.35 2.1K
11:23 31.34 31.38 31.34 31.38 3.1K
11:24 31.38 31.38 31.34 31.34 0.6K
11:25 31.31 31.31 31.12 31.12 5.9K
11:26 31.16 31.18 31.12 31.14 9.0K
11:27 31.13 31.17 31.13 31.17 1.5K
11:28 31.16 31.25 31.16 31.25 3.7K
11:29 31.25 31.30 31.25 31.30 3.5K
11:30 31.30 31.38 31.30 31.38 1.0K
11:31 31.38 31.38 31.33 31.36 1.6K
11:32 31.36 31.40 31.36 31.40 1.2K
11:33 31.40 31.46 31.39 31.39 1.2K
11:34 31.39 31.39 31.33 31.33 1.4K
11:35 31.41 31.41 31.40 31.41 5.5K
11:36 31.37 31.37 31.34 31.34 0.8K
11:37 31.34 31.34 31.34 31.34 0.3K
11:38 31.34 31.36 31.33 31.33 6.7K
11:39 31.33 31.33 31.33 31.33 0.2K
11:40 31.33 31.37 31.33 31.33 2.1K
11:41 31.33 31.33 31.32 31.32 2.5K
11:42 31.30 31.30 31.30 31.30 0.7K
11:43 31.31 31.31 31.27 31.27 4.9K
11:44 31.29 31.29 31.27 31.27 0.8K
11:45 31.27 31.27 31.27 31.27 0.8K
11:46 31.28 31.28 31.28 31.28 1.7K
11:47 31.28 31.28 31.22 31.22 3.6K
11:48 31.22 31.22 31.21 31.21 0.3K
11:49 31.21 31.23 31.21 31.23 0.3K
11:50 31.15 31.15 31.14 31.14 3.2K
11:51 31.14 31.14 31.14 31.14 0.6K
11:52 31.14 31.14 31.10 31.10 0.5K
11:53 31.10 31.11 31.10 31.11 1.6K
11:54 31.11 31.11 31.11 31.11 0.2K
11:55 31.11 31.16 31.11 31.16 0.2K
11:56 31.22 31.22 31.18 31.18 1.3K
11:57 31.18 31.22 31.18 31.22 0.5K
11:58 31.22 31.22 31.19 31.19 0.5K
11:59 31.19 31.19 31.19 31.19 0.2K
12:00 31.19 31.19 31.19 31.19 0.3K
12:01 31.19 31.19 31.19 31.19 0.0K
12:02 31.15 31.15 31.15 31.15 0.8K
12:03 31.15 31.15 31.15 31.15 0.8K
12:04 31.15 31.15 31.04 31.04 0.4K
12:05 31.04 31.04 31.01 31.02 5.0K
12:06 31.02 31.07 31.00 31.07 1.2K
12:07 31.08 31.08 31.06 31.06 0.4K
12:08 31.06 31.06 31.06 31.06 0.0K
12:09 31.03 31.03 31.01 31.01 0.4K
12:10 31.02 31.02 30.98 30.98 2.3K
12:11 30.98 30.98 30.95 30.95 0.2K
12:12 30.95 30.99 30.95 30.99 0.6K
12:13 30.99 30.99 30.94 30.94 0.7K
12:14 30.94 30.94 30.94 30.94 0.2K
12:15 30.94 30.94 30.90 30.90 1.0K
12:16 30.90 30.96 30.90 30.96 0.6K
12:17 30.96 30.96 30.96 30.96 0.3K
12:18 30.95 30.98 30.94 30.98 1.2K
12:19 30.98 30.98 30.93 30.93 1.6K
12:20 30.93 31.05 30.93 31.05 0.9K
12:21 31.04 31.04 30.96 30.97 0.8K
12:22 30.97 30.97 30.95 30.95 1.0K
12:23 30.95 31.00 30.95 31.00 1.7K
12:24 30.96 30.97 30.95 30.97 1.2K
12:25 30.99 30.99 30.99 30.99 0.7K
12:26 30.99 30.99 30.99 30.99 0.8K
12:27 30.99 31.12 30.99 31.12 7.8K
12:28 31.12 31.12 31.12 31.12 0.3K
12:29 31.08 31.08 31.08 31.08 0.6K
12:30 31.06 31.06 31.06 31.06 0.2K
12:31 31.06 31.12 31.06 31.12 1.5K
12:32 31.19 31.19 31.19 31.19 3.0K
12:33 31.18 31.18 31.18 31.18 0.7K
12:34 31.18 31.19 31.18 31.19 0.8K
12:35 31.18 31.18 31.17 31.17 1.8K
12:36 31.17 31.17 31.17 31.17 0.3K
12:37 31.21 31.21 31.19 31.19 0.7K
12:38 31.19 31.20 31.18 31.20 2.5K
12:39 31.17 31.21 31.16 31.18 2.8K
12:40 31.18 31.18 31.18 31.18 0.1K
12:41 31.12 31.12 31.12 31.12 0.4K
12:42 31.12 31.14 31.12 31.14 1.0K
12:43 31.14 31.17 31.14 31.17 1.0K
12:44 31.17 31.17 31.14 31.14 1.3K
12:45 31.14 31.14 31.05 31.05 0.2K
12:46 31.05 31.17 31.05 31.17 1.4K
12:47 31.14 31.14 31.11 31.11 0.9K
12:48 31.11 31.18 31.11 31.18 1.8K
12:49 31.18 31.27 31.18 31.27 4.8K
12:50 31.34 31.36 31.32 31.32 2.0K
12:51 31.33 31.33 31.31 31.31 2.2K
12:52 31.30 31.30 31.30 31.30 1.4K
12:53 31.30 31.30 31.30 31.30 0.2K
12:54 31.31 31.31 31.24 31.24 1.3K
12:55 31.21 31.23 31.21 31.23 0.6K
12:56 31.23 31.23 31.23 31.23 0.1K
12:57 31.17 31.23 31.17 31.23 0.9K
12:58 31.23 31.23 31.15 31.15 0.2K
12:59 31.12 31.17 31.12 31.17 1.3K
13:00 31.20 31.20 31.20 31.20 0.5K
13:01 31.20 31.20 31.20 31.20 0.1K
13:02 31.20 31.20 31.20 31.20 0.1K
13:03 31.20 31.20 31.20 31.20 0.3K
13:04 31.07 31.15 31.07 31.15 0.6K
13:05 31.15 31.15 31.14 31.14 0.8K
13:06 31.14 31.14 31.11 31.11 0.7K
13:07 31.11 31.11 31.11 31.11 0.2K
13:08 31.03 31.04 31.03 31.03 1.3K
13:09 31.03 31.03 31.03 31.03 0.5K
13:10 31.03 31.03 30.98 30.98 2.5K
13:11 30.98 31.06 30.98 31.06 0.6K
13:12 31.06 31.06 31.06 31.06 0.1K
13:13 30.98 30.98 30.98 30.98 0.2K
13:14 31.01 31.01 31.01 31.01 0.7K
13:15 31.01 31.02 30.98 30.98 4.5K
13:16 30.98 30.98 30.98 30.98 0.3K
13:17 30.97 30.97 30.97 30.97 0.3K
13:18 30.97 31.01 30.97 31.01 1.6K
13:19 31.01 31.05 31.01 31.05 0.6K
13:20 31.05 31.05 31.05 31.05 0.1K
13:21 30.99 31.06 30.99 31.06 1.3K
13:22 31.06 31.06 31.06 31.06 0.2K
13:23 31.06 31.06 31.06 31.06 0.1K
13:24 31.06 31.06 31.05 31.05 0.6K
13:25 31.10 31.10 31.10 31.10 0.4K
13:26 31.02 31.02 30.97 30.97 1.1K
13:27 31.06 31.06 31.06 31.06 2.3K
13:28 31.06 31.06 31.06 31.06 0.1K
13:29 31.03 31.03 31.03 31.03 0.4K
13:30 31.03 31.03 31.03 31.03 0.1K
13:31 31.03 31.03 30.92 30.92 1.9K
13:32 30.92 30.97 30.92 30.97 1.7K
13:33 30.97 30.97 30.96 30.96 3.7K
13:34 30.98 30.99 30.98 30.99 0.9K
13:35 30.99 30.99 30.97 30.97 0.6K
13:36 30.97 31.00 30.97 31.00 0.5K
13:37 31.00 31.00 31.00 31.00 0.1K
13:38 31.00 31.00 31.00 31.00 0.0K
13:39 31.00 31.00 31.00 31.00 0.0K
13:40 31.00 31.00 31.00 31.00 0.3K
13:41 31.00 31.02 31.00 31.02 2.0K
13:42 30.92 30.92 30.91 30.91 1.4K
13:43 30.91 30.91 30.91 30.91 0.0K
13:44 30.91 30.91 30.91 30.91 0.8K
13:45 30.91 30.93 30.91 30.93 0.5K
13:46 30.93 31.00 30.93 30.98 11.0K
13:47 30.98 30.98 30.98 30.98 0.0K
13:48 31.00 31.00 31.00 31.00 0.2K
13:49 31.00 31.00 31.00 31.00 0.0K
13:50 31.02 31.02 31.02 31.02 0.6K
13:51 30.94 30.94 30.94 30.94 0.9K
13:52 30.94 30.94 30.94 30.94 0.2K
13:53 30.94 30.94 30.94 30.94 0.2K
13:54 30.94 30.94 30.94 30.94 0.1K
13:55 30.94 30.94 30.94 30.94 0.1K
13:56 30.94 30.94 30.94 30.94 0.0K
13:57 30.94 30.94 30.94 30.94 0.7K
13:58 30.94 30.94 30.94 30.94 0.6K
13:59 30.90 30.90 30.90 30.90 0.8K
14:00 30.90 30.90 30.83 30.83 15.9K
14:01 30.83 30.86 30.82 30.82 2.1K
14:02 30.82 30.82 30.75 30.75 4.3K
14:03 30.74 30.76 30.68 30.68 5.9K
14:04 30.60 30.63 30.60 30.61 3.2K
14:05 30.61 30.71 30.61 30.71 3.1K
14:06 30.71 30.73 30.68 30.68 20.2K
14:07 30.64 30.64 30.64 30.64 2.0K
14:08 30.64 30.64 30.64 30.64 0.8K
14:09 30.64 30.72 30.64 30.70 5.5K
14:10 30.71 30.71 30.71 30.71 0.3K
14:11 30.73 30.73 30.63 30.63 7.2K
14:12 30.63 30.63 30.58 30.59 2.1K
14:13 30.63 30.63 30.60 30.60 11.9K
14:14 30.60 30.60 30.60 30.60 0.1K
14:15 30.60 30.60 30.54 30.54 2.8K
14:16 30.54 30.54 30.54 30.54 0.6K
14:17 30.54 30.54 30.54 30.54 0.8K
14:18 30.65 30.65 30.65 30.65 4.3K
14:19 30.69 30.69 30.69 30.69 1.1K
14:20 30.68 30.74 30.68 30.74 5.5K
14:21 30.74 30.82 30.73 30.80 0.8K
14:22 30.80 30.80 30.77 30.79 0.3K
14:23 30.79 30.79 30.77 30.77 0.4K
14:24 30.82 30.82 30.80 30.80 1.3K
14:25 30.80 30.82 30.80 30.82 0.9K
14:26 30.82 30.82 30.82 30.82 0.2K
14:27 30.92 30.92 30.92 30.92 0.8K
14:28 30.90 30.97 30.90 30.97 1.4K
14:29 30.97 30.98 30.95 30.95 2.2K
14:30 30.96 30.98 30.96 30.98 3.2K
14:31 30.98 30.98 30.98 30.98 0.5K
14:32 30.98 30.98 30.98 30.98 0.0K
14:33 31.03 31.03 30.98 31.00 9.5K
14:34 31.01 31.03 31.01 31.03 6.8K
14:35 31.03 31.03 31.03 31.03 0.0K
14:36 31.03 31.03 30.99 30.99 1.2K
14:37 31.00 31.00 30.97 30.97 2.6K
14:38 30.97 31.01 30.97 31.01 1.4K
14:39 31.01 31.01 31.01 31.01 0.0K
14:40 31.01 31.07 31.01 31.04 2.1K
14:41 31.05 31.05 30.99 30.99 0.8K
14:42 31.03 31.06 31.03 31.06 0.5K
14:43 31.06 31.10 31.05 31.10 3.6K
14:44 31.10 31.10 31.08 31.08 0.3K
14:45 31.08 31.08 31.08 31.08 0.4K
14:46 31.08 31.08 31.08 31.08 0.1K
14:47 31.08 31.08 31.08 31.08 0.1K
14:48 31.08 31.15 31.08 31.15 0.7K
14:49 31.14 31.14 31.09 31.09 2.4K
14:50 31.11 31.11 31.11 31.11 0.4K
14:51 31.11 31.11 31.09 31.11 0.5K
14:52 31.11 31.13 31.11 31.13 0.2K
14:53 31.13 31.17 31.13 31.17 0.7K
14:54 31.17 31.18 31.15 31.18 0.5K
14:55 31.14 31.14 31.14 31.14 0.2K
14:56 31.14 31.17 31.14 31.14 1.7K
14:57 31.14 31.14 31.14 31.14 0.0K
14:58 31.14 31.22 31.14 31.22 0.7K
14:59 31.23 31.23 31.23 31.23 0.1K
15:00 31.22 31.22 31.22 31.22 0.3K
15:01 31.26 31.26 31.26 31.26 0.1K
15:02 31.21 31.21 31.21 31.21 1.3K
15:03 31.15 31.19 31.15 31.19 2.3K
15:04 31.17 31.17 31.15 31.15 0.5K
15:05 31.15 31.15 31.15 31.15 0.3K
15:06 31.14 31.14 31.14 31.14 0.2K
15:07 31.16 31.20 31.16 31.20 5.5K
15:08 31.20 31.20 31.16 31.16 0.6K
15:09 31.16 31.16 31.16 31.16 0.4K
15:10 31.16 31.16 31.16 31.16 0.2K
15:11 31.16 31.16 31.12 31.12 0.5K
15:12 31.15 31.18 31.15 31.18 1.6K
15:13 31.18 31.18 31.18 31.18 0.1K
15:14 31.18 31.18 31.18 31.18 0.2K
15:15 31.18 31.18 31.18 31.18 0.0K
15:16 31.18 31.18 31.18 31.18 0.0K
15:17 31.22 31.22 31.22 31.22 0.5K
15:18 31.22 31.23 31.22 31.23 2.2K
15:19 31.24 31.24 31.24 31.24 0.2K
15:20 31.21 31.21 31.21 31.21 0.3K
15:21 31.18 31.18 31.18 31.18 0.3K
15:22 31.18 31.18 31.14 31.14 0.4K
15:23 31.14 31.21 31.14 31.21 0.3K
15:24 31.21 31.21 31.21 31.21 0.3K
15:25 31.21 31.21 31.21 31.21 0.1K
15:26 31.21 31.21 31.11 31.14 0.7K
15:27 31.14 31.14 31.14 31.14 0.3K
15:28 31.14 31.18 31.14 31.18 2.9K
15:29 31.18 31.18 31.18 31.18 0.6K
15:30 31.18 31.25 31.18 31.25 0.3K
15:31 31.25 31.26 31.25 31.26 0.9K
15:32 31.26 31.26 31.26 31.26 0.1K
15:33 31.20 31.20 31.20 31.20 0.1K
15:34 31.20 31.22 31.20 31.22 0.5K
15:35 31.22 31.22 31.22 31.22 0.2K
15:36 31.22 31.22 31.22 31.22 0.4K
15:37 31.23 31.23 31.23 31.23 0.7K
15:38 31.21 31.23 31.20 31.23 1.0K
15:39 31.23 31.27 31.23 31.27 1.3K
15:40 31.25 31.25 31.21 31.21 10.7K
15:41 31.24 31.32 31.24 31.32 2.3K
15:42 31.32 31.32 31.32 31.32 0.1K
15:43 31.32 31.36 31.32 31.35 8.8K
15:44 31.35 31.35 31.28 31.28 1.4K
15:45 31.26 31.26 31.23 31.23 0.9K
15:46 31.26 31.27 31.26 31.27 0.7K
15:47 31.27 31.30 31.27 31.30 0.9K
15:48 31.30 31.32 31.28 31.28 1.9K
15:49 31.28 31.30 31.28 31.30 0.8K
15:50 31.20 31.20 31.18 31.18 0.6K
15:51 31.26 31.33 31.26 31.29 6.8K
15:52 31.31 31.31 31.29 31.29 2.0K
15:53 31.29 31.29 31.26 31.26 1.3K
15:54 31.31 31.34 31.31 31.34 4.7K
15:55 31.34 31.44 31.34 31.44 19.7K
15:56 31.52 31.56 31.51 31.52 11.0K
15:57 31.48 31.54 31.48 31.51 3.7K
15:58 31.56 31.57 31.56 31.56 5.1K
15:59 31.56 31.59 31.56 31.58 7.2K
16:00 31.56 31.63 31.14 31.58 40.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar