Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ Vereinigte Staaten →
25.28
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.63 23.16 22.53 23.16 1,627.1K
09:31 22.97 22.97 22.53 22.60 59.6K
09:32 22.50 23.41 22.46 23.41 68.2K
09:33 23.44 23.44 23.03 23.08 48.7K
09:34 23.06 23.25 23.06 23.10 75.7K
09:35 23.15 23.22 22.93 22.93 72.1K
09:36 22.97 23.34 22.95 23.27 88.6K
09:37 23.15 23.15 22.71 22.71 39.1K
09:38 22.73 23.05 22.70 22.97 29.8K
09:39 22.89 22.94 22.61 22.69 28.1K
09:40 22.59 22.77 22.50 22.50 78.1K
09:41 22.50 22.66 22.40 22.40 42.7K
09:42 22.45 22.45 22.18 22.33 70.6K
09:43 22.30 22.30 22.15 22.23 78.6K
09:44 22.18 22.46 22.18 22.35 93.5K
09:45 22.33 22.51 22.25 22.42 66.4K
09:46 22.49 22.80 22.49 22.73 63.2K
09:47 22.68 22.80 22.62 22.80 38.9K
09:48 22.90 23.08 22.82 23.01 29.9K
09:49 22.99 23.00 22.82 22.90 93.4K
09:50 22.86 23.19 22.64 23.19 30.5K
09:51 23.11 23.11 22.80 22.80 26.5K
09:52 22.80 23.01 22.80 22.90 20.3K
09:53 22.85 22.85 22.70 22.83 22.8K
09:54 22.87 22.87 22.65 22.73 14.4K
09:55 22.80 22.80 22.64 22.64 8.8K
09:56 22.69 22.70 22.44 22.44 22.6K
09:57 22.43 22.60 22.43 22.48 16.4K
09:58 22.47 22.47 22.15 22.15 101.2K
09:59 22.12 22.22 22.04 22.04 31.0K
10:00 22.07 22.33 22.02 22.02 65.5K
10:01 22.01 22.02 21.63 21.75 113.0K
10:02 21.85 21.98 21.73 21.98 51.2K
10:03 22.08 22.08 21.95 22.04 54.7K
10:04 22.11 22.20 21.99 21.99 16.3K
10:05 21.99 22.14 21.93 22.13 25.1K
10:06 22.00 22.00 21.76 21.76 47.9K
10:07 21.78 21.78 21.54 21.63 37.0K
10:08 21.54 21.82 21.54 21.68 28.2K
10:09 21.66 21.75 21.66 21.74 29.7K
10:10 21.60 21.61 21.36 21.36 79.0K
10:11 21.38 21.55 21.34 21.35 30.5K
10:12 21.33 21.42 21.32 21.40 35.8K
10:13 21.48 21.73 21.48 21.73 42.7K
10:14 21.77 21.77 21.64 21.66 27.0K
10:15 21.75 21.91 21.75 21.86 19.0K
10:16 21.85 21.94 21.72 21.88 33.0K
10:17 21.81 21.98 21.76 21.91 37.1K
10:18 21.91 22.04 21.91 22.04 27.3K
10:19 21.98 21.98 21.69 21.69 44.6K
10:20 21.79 21.94 21.75 21.83 23.2K
10:21 21.80 22.07 21.74 22.04 27.0K
10:22 21.99 22.08 21.95 22.08 17.7K
10:23 22.09 22.35 22.09 22.31 43.9K
10:24 22.24 22.38 22.16 22.34 34.6K
10:25 22.26 22.42 22.26 22.33 38.6K
10:26 22.37 22.37 22.21 22.23 11.9K
10:27 22.25 22.30 22.02 22.02 36.1K
10:28 21.96 22.06 21.81 22.00 79.4K
10:29 21.95 21.95 21.80 21.85 9.4K
10:30 21.91 22.06 21.91 22.02 5.8K
10:31 22.00 22.25 21.99 22.25 23.8K
10:32 22.30 22.31 22.20 22.31 12.4K
10:33 22.40 22.56 22.40 22.56 48.4K
10:34 22.56 22.79 22.56 22.79 82.2K
10:35 22.76 22.76 22.50 22.60 41.3K
10:36 22.59 22.89 22.59 22.89 44.1K
10:37 22.95 22.96 22.65 22.66 28.3K
10:38 22.66 22.76 22.66 22.68 17.4K
10:39 22.72 22.74 22.68 22.68 14.4K
10:40 22.73 22.89 22.72 22.89 9.3K
10:41 22.87 23.04 22.87 22.91 28.8K
10:42 22.98 23.20 22.98 23.10 38.6K
10:43 23.11 23.11 22.69 22.69 44.5K
10:44 22.66 22.73 22.60 22.60 16.3K
10:45 22.66 22.78 22.61 22.78 17.7K
10:46 22.90 22.90 22.75 22.80 25.5K
10:47 22.76 22.76 22.47 22.47 22.0K
10:48 22.49 22.51 22.46 22.50 39.7K
10:49 22.47 22.50 22.40 22.50 7.1K
10:50 22.46 22.64 22.46 22.51 15.1K
10:51 22.56 22.67 22.48 22.49 9.1K
10:52 22.49 22.53 22.37 22.37 5.6K
10:53 22.26 22.34 22.22 22.34 77.5K
10:54 22.35 22.48 22.35 22.40 17.7K
10:55 22.41 22.47 22.27 22.27 11.1K
10:56 22.30 22.30 22.07 22.07 19.3K
10:57 22.16 22.16 21.99 22.03 37.4K
10:58 22.07 22.07 21.89 21.89 14.7K
10:59 21.90 21.90 21.76 21.81 17.6K
11:00 21.79 21.95 21.75 21.90 16.7K
11:01 21.99 22.03 21.82 21.82 10.1K
11:02 21.81 21.83 21.76 21.76 15.6K
11:03 21.76 21.95 21.75 21.95 12.8K
11:04 21.95 22.02 21.83 21.96 18.8K
11:05 21.88 22.09 21.88 22.07 15.6K
11:06 22.01 22.20 21.99 22.20 20.8K
11:07 22.21 22.23 22.07 22.15 11.2K
11:08 22.17 22.23 22.17 22.23 10.3K
11:09 22.21 22.34 22.21 22.30 9.2K
11:10 22.22 22.23 22.13 22.23 6.0K
11:11 22.16 22.24 22.11 22.11 12.2K
11:12 22.16 22.17 22.14 22.16 14.9K
11:13 22.15 22.15 22.07 22.07 8.8K
11:14 22.02 22.02 21.90 21.90 15.0K
11:15 21.86 21.92 21.80 21.84 13.0K
11:16 21.78 21.78 21.71 21.73 16.6K
11:17 21.73 21.77 21.58 21.70 24.4K
11:18 21.77 21.80 21.64 21.66 26.0K
11:19 21.67 21.82 21.66 21.76 16.5K
11:20 21.81 21.82 21.70 21.71 19.5K
11:21 21.70 21.70 21.54 21.54 25.4K
11:22 21.50 21.60 21.50 21.51 61.8K
11:23 21.41 21.42 21.34 21.34 65.0K
11:24 21.38 21.50 21.33 21.50 15.5K
11:25 21.46 21.57 21.42 21.41 17.0K
11:26 21.42 21.56 21.39 21.50 16.1K
11:27 21.42 21.46 21.24 21.24 28.8K
11:28 21.21 21.26 21.17 21.17 33.2K
11:29 21.12 21.18 21.02 21.02 62.9K
11:30 21.02 21.11 21.00 21.02 81.9K
11:31 21.05 21.05 20.90 21.00 53.0K
11:32 20.98 21.02 20.93 20.98 49.7K
11:33 20.99 20.99 20.75 20.78 51.8K
11:34 20.79 20.95 20.74 20.95 34.9K
11:35 20.99 21.00 20.92 20.94 48.8K
11:36 20.85 20.93 20.80 20.89 28.1K
11:37 20.93 20.93 20.70 20.72 43.2K
11:38 20.75 20.81 20.70 20.79 40.8K
11:39 20.73 20.74 20.55 20.56 40.7K
11:40 20.58 20.67 20.58 20.61 42.0K
11:41 20.63 20.74 20.57 20.57 40.2K
11:42 20.58 20.88 20.57 20.85 49.7K
11:43 20.81 20.82 20.73 20.73 55.8K
11:44 20.64 20.68 20.58 20.62 41.9K
11:45 20.59 20.75 20.52 20.75 21.8K
11:46 20.76 20.76 20.66 20.67 23.1K
11:47 20.71 20.71 20.58 20.58 19.1K
11:48 20.58 20.59 20.42 20.42 44.8K
11:49 20.44 20.44 20.27 20.27 49.0K
11:50 20.29 20.40 20.21 20.21 132.5K
11:51 20.19 20.20 20.10 20.13 105.5K
11:52 20.14 20.18 20.05 20.07 28.0K
11:53 20.18 20.41 20.17 20.38 150.7K
11:54 20.35 20.67 20.35 20.67 101.4K
11:55 20.67 20.73 20.44 20.47 53.5K
11:56 20.49 20.54 20.38 20.39 39.8K
11:57 20.34 20.42 20.25 20.28 48.6K
11:58 20.25 20.28 20.08 20.26 128.7K
11:59 20.29 20.29 20.15 20.20 21.8K
12:00 20.27 20.44 20.15 20.15 35.2K
12:01 20.08 20.08 19.88 19.88 97.1K
12:02 19.88 19.96 19.81 19.90 99.9K
12:03 19.88 19.92 19.63 19.63 118.9K
12:04 19.68 19.77 19.51 19.51 71.3K
12:05 19.47 19.60 19.47 19.56 44.4K
12:06 19.53 19.78 19.52 19.78 54.7K
12:07 19.84 20.07 19.83 20.07 74.9K
12:08 20.10 20.36 20.10 20.37 185.2K
12:09 20.41 20.54 20.21 20.24 152.6K
12:10 20.20 20.20 20.01 20.14 52.7K
12:11 20.05 20.40 20.01 20.36 23.7K
12:12 20.38 20.41 20.21 20.33 38.8K
12:13 20.32 20.32 20.16 20.21 31.8K
12:14 20.20 20.20 19.94 19.95 32.3K
12:15 19.99 20.00 19.80 19.87 41.8K
12:16 19.91 19.91 19.75 19.90 23.1K
12:17 19.84 19.84 19.76 19.81 30.9K
12:18 19.75 19.78 19.65 19.65 50.0K
12:19 19.70 19.91 19.69 19.88 24.2K
12:20 19.84 19.84 19.78 19.79 44.5K
12:21 19.74 19.76 19.52 19.56 47.8K
12:22 19.54 19.59 19.34 19.38 43.2K
12:23 19.38 19.79 19.36 19.69 33.8K
12:24 19.70 19.91 19.70 19.91 50.8K
12:25 19.90 19.90 19.67 19.71 32.6K
12:26 19.72 19.75 19.58 19.73 14.1K
12:27 19.71 19.71 19.50 19.56 45.9K
12:28 19.59 19.85 19.54 19.83 23.9K
12:29 19.87 19.91 19.68 19.70 21.0K
12:30 19.73 20.11 19.73 20.09 38.2K
12:31 20.04 20.28 20.04 20.24 57.4K
12:32 20.26 20.41 20.20 20.27 37.6K
12:33 20.30 20.42 20.30 20.42 30.6K
12:34 20.40 20.50 20.26 20.49 22.0K
12:35 20.46 20.56 20.30 20.33 57.3K
12:36 20.33 20.53 20.33 20.42 38.1K
12:37 20.57 20.80 20.57 20.78 40.8K
12:38 20.80 20.93 20.72 20.93 44.7K
12:39 20.86 21.01 20.80 20.80 98.1K
12:40 20.65 20.73 20.58 20.73 44.0K
12:41 20.75 20.80 20.61 20.64 22.2K
12:42 20.66 20.81 20.66 20.81 10.1K
12:43 20.82 20.83 20.70 20.75 14.5K
12:44 20.75 20.91 20.60 20.91 51.9K
12:45 20.84 20.88 20.70 20.70 32.9K
12:46 20.72 20.90 20.72 20.78 35.6K
12:47 20.71 20.83 20.63 20.83 19.1K
12:48 20.88 21.00 20.85 20.94 23.8K
12:49 21.02 21.25 21.02 21.24 35.9K
12:50 21.19 21.26 21.09 21.24 24.1K
12:51 21.21 21.42 21.21 21.36 74.6K
12:52 21.35 21.35 21.14 21.22 21.7K
12:53 21.14 21.23 21.14 21.19 11.1K
12:54 21.20 21.20 20.83 20.98 32.8K
12:55 21.01 21.01 20.95 20.99 10.5K
12:56 21.02 21.02 20.87 20.87 11.9K
12:57 20.88 21.23 20.88 21.17 20.4K
12:58 21.16 21.28 21.13 21.24 39.7K
12:59 21.39 21.39 21.25 21.31 15.0K
13:00 21.21 21.43 21.21 21.43 12.7K
13:01 21.40 21.40 21.00 21.20 23.2K
13:02 21.03 21.74 21.03 21.44 65.4K
13:03 21.41 21.41 21.10 21.10 33.1K
13:04 21.08 21.26 21.08 21.16 16.7K
13:05 21.08 21.08 20.75 20.78 67.6K
13:06 20.80 20.90 20.69 20.85 51.0K
13:07 20.88 20.92 20.66 20.71 74.4K
13:08 20.87 20.87 20.79 20.82 8.1K
13:09 20.70 20.70 20.50 20.50 30.1K
13:10 20.50 20.52 20.31 20.35 43.8K
13:11 20.42 20.42 20.25 20.25 8.4K
13:12 20.28 20.30 20.12 20.30 35.3K
13:13 20.26 20.26 20.13 20.15 12.4K
13:14 20.28 20.31 20.18 20.19 16.5K
13:15 20.27 20.27 20.08 20.18 25.9K
13:16 20.14 20.25 20.14 20.18 39.3K
13:17 20.18 20.32 20.12 20.32 64.2K
13:18 20.32 20.52 20.30 20.51 43.4K
13:19 20.53 20.53 20.45 20.51 90.1K
13:20 20.52 20.58 20.44 20.44 26.3K
13:21 20.29 20.32 20.16 20.21 28.4K
13:22 20.26 20.38 20.22 20.34 25.8K
13:23 20.35 20.50 20.34 20.50 10.3K
13:24 20.52 20.66 20.52 20.61 9.5K
13:25 20.65 20.84 20.65 20.84 28.2K
13:26 20.88 20.89 20.81 20.87 15.2K
13:27 20.80 20.92 20.78 20.92 15.5K
13:28 20.90 21.05 20.90 20.93 40.6K
13:29 20.92 21.08 20.87 21.03 6.5K
13:30 20.98 21.00 20.83 20.94 69.3K
13:31 20.95 20.97 20.90 20.96 15.8K
13:32 20.94 21.14 20.94 21.14 71.9K
13:33 21.11 21.28 21.09 21.24 19.9K
13:34 21.19 21.19 20.95 21.02 66.6K
13:35 21.06 21.18 21.06 21.14 4.5K
13:36 21.12 21.39 21.12 21.25 22.4K
13:37 21.23 21.43 21.23 21.33 25.4K
13:38 21.37 21.51 21.37 21.51 9.4K
13:39 21.51 21.51 21.21 21.25 23.1K
13:40 21.23 21.25 21.11 21.11 11.4K
13:41 21.22 21.28 21.21 21.28 8.6K
13:42 21.25 21.44 21.23 21.41 12.3K
13:43 21.38 21.45 21.37 21.45 27.3K
13:44 21.50 21.50 21.29 21.45 9.5K
13:45 21.43 21.53 21.39 21.52 12.3K
13:46 21.58 21.65 21.46 21.46 34.0K
13:47 21.39 21.40 21.31 21.33 27.4K
13:48 21.29 21.38 21.26 21.38 10.9K
13:49 21.35 21.36 21.30 21.36 8.1K
13:50 21.42 21.50 21.35 21.50 10.2K
13:51 21.46 21.61 21.36 21.36 15.0K
13:52 21.35 21.35 21.25 21.25 18.1K
13:53 21.25 21.38 21.16 21.35 16.4K
13:54 21.36 21.56 21.36 21.55 24.5K
13:55 21.54 21.66 21.52 21.53 65.9K
13:56 21.58 21.65 21.54 21.63 10.3K
13:57 21.55 21.64 21.51 21.53 26.9K
13:58 21.65 21.75 21.62 21.71 21.1K
13:59 21.72 21.72 21.45 21.45 31.5K
14:00 21.42 21.46 21.31 21.33 21.8K
14:01 21.48 21.70 21.48 21.62 10.2K
14:02 21.58 21.77 21.58 21.77 9.8K
14:03 21.76 21.93 21.75 21.93 29.7K
14:04 21.89 21.91 21.81 21.82 8.8K
14:05 21.78 21.97 21.78 21.87 13.6K
14:06 21.86 21.90 21.78 21.82 35.9K
14:07 21.86 21.97 21.86 21.91 10.2K
14:08 21.86 21.86 21.65 21.67 83.7K
14:09 21.64 21.69 21.31 21.35 24.3K
14:10 21.43 21.47 21.28 21.40 12.9K
14:11 21.37 21.37 21.14 21.22 19.7K
14:12 21.17 21.23 21.10 21.22 21.0K
14:13 21.23 21.23 21.03 21.03 34.1K
14:14 21.05 21.05 20.85 20.87 55.6K
14:15 20.72 20.95 20.72 20.95 38.7K
14:16 20.96 21.01 20.79 20.86 33.7K
14:17 20.89 21.08 20.89 21.06 8.1K
14:18 21.09 21.20 21.09 21.15 17.4K
14:19 21.17 21.17 21.02 21.10 10.3K
14:20 21.04 21.39 21.04 21.38 42.1K
14:21 21.37 21.47 21.36 21.44 30.1K
14:22 21.45 21.66 21.45 21.59 17.2K
14:23 21.59 21.61 21.51 21.61 10.8K
14:24 21.60 21.68 21.46 21.57 16.0K
14:25 21.45 21.60 21.40 21.60 20.8K
14:26 21.59 21.78 21.59 21.75 36.7K
14:27 21.72 21.72 21.60 21.66 8.0K
14:28 21.78 21.89 21.70 21.70 17.2K
14:29 21.82 21.82 21.77 21.81 9.5K
14:30 21.82 21.83 21.79 21.79 7.0K
14:31 21.79 21.94 21.77 21.92 15.9K
14:32 21.94 21.98 21.89 21.92 21.4K
14:33 21.93 21.95 21.65 21.72 27.7K
14:34 21.64 21.69 21.46 21.48 75.1K
14:35 21.42 21.47 21.37 21.41 11.3K
14:36 21.47 21.54 21.40 21.41 94.9K
14:37 21.35 21.53 21.35 21.53 16.5K
14:38 21.60 21.70 21.60 21.69 10.0K
14:39 21.60 21.71 21.60 21.71 10.2K
14:40 21.75 21.80 21.66 21.71 6.9K
14:41 21.60 21.70 21.49 21.64 13.7K
14:42 21.67 21.81 21.66 21.73 11.9K
14:43 21.68 21.71 21.65 21.65 7.0K
14:44 21.76 21.77 21.74 21.77 3.0K
14:45 21.66 21.66 21.44 21.46 16.3K
14:46 21.43 21.49 21.35 21.35 12.5K
14:47 21.41 21.41 21.26 21.36 35.5K
14:48 21.39 21.39 21.24 21.30 3.8K
14:49 21.31 21.32 21.20 21.32 14.0K
14:50 21.36 21.63 21.29 21.59 63.7K
14:51 21.53 21.56 21.48 21.48 12.0K
14:52 21.26 21.27 21.12 21.13 30.6K
14:53 21.12 21.18 21.12 21.18 12.6K
14:54 21.15 21.15 20.96 20.96 17.4K
14:55 20.90 21.06 20.80 21.04 23.5K
14:56 20.95 21.21 20.95 21.21 10.1K
14:57 21.16 21.23 21.16 21.23 5.7K
14:58 21.24 21.30 21.21 21.28 4.9K
14:59 21.27 21.30 21.11 21.16 10.9K
15:00 20.98 21.50 20.94 21.50 13.8K
15:01 21.39 21.47 21.39 21.47 5.1K
15:02 21.40 21.54 21.40 21.48 3.8K
15:03 21.47 21.49 21.44 21.44 5.5K
15:04 21.46 21.46 21.46 21.46 2.2K
15:05 21.45 21.46 21.30 21.30 5.9K
15:06 21.31 21.32 21.23 21.31 11.0K
15:07 21.20 21.20 21.00 21.00 14.0K
15:08 21.01 21.01 20.75 20.80 23.8K
15:09 20.83 20.89 20.76 20.77 25.7K
15:10 20.81 20.97 20.70 20.97 28.4K
15:11 20.96 20.97 20.85 20.85 7.6K
15:12 20.81 20.81 20.66 20.66 12.8K
15:13 20.84 20.84 20.75 20.83 4.5K
15:14 20.76 20.84 20.76 20.77 2.9K
15:15 20.78 20.86 20.65 20.74 8.4K
15:16 20.71 20.83 20.71 20.74 6.0K
15:17 20.76 20.76 20.60 20.72 14.5K
15:18 20.87 20.88 20.77 20.77 1.7K
15:19 20.82 20.97 20.78 20.90 6.6K
15:20 20.89 20.97 20.89 20.97 6.4K
15:21 20.97 21.00 20.94 20.97 28.9K
15:22 20.95 20.95 20.77 20.77 6.6K
15:23 20.88 20.88 20.79 20.81 13.5K
15:24 20.69 20.79 20.61 20.79 17.5K
15:25 20.72 20.80 20.72 20.77 8.3K
15:26 20.79 20.98 20.72 20.72 10.5K
15:27 20.72 20.72 20.68 20.71 14.8K
15:28 20.74 20.75 20.61 20.61 15.4K
15:29 20.57 20.60 20.42 20.43 55.2K
15:30 20.40 20.58 20.40 20.58 19.4K
15:31 20.63 20.69 20.63 20.64 18.5K
15:32 20.66 20.87 20.66 20.70 4.8K
15:33 20.66 20.72 20.63 20.72 18.9K
15:34 20.70 20.73 20.64 20.64 12.7K
15:35 20.59 20.80 20.57 20.74 7.4K
15:36 20.78 20.89 20.72 20.72 14.7K
15:37 20.71 20.72 20.63 20.71 14.0K
15:38 20.63 20.72 20.63 20.67 11.3K
15:39 20.70 20.70 20.57 20.62 12.5K
15:40 20.66 20.66 20.40 20.40 26.5K
15:41 20.40 20.40 20.28 20.30 13.2K
15:42 20.31 20.32 20.23 20.26 26.7K
15:43 20.27 20.31 20.24 20.25 25.1K
15:44 20.22 20.27 20.21 20.24 22.4K
15:45 20.24 20.40 20.16 20.40 18.3K
15:46 20.36 20.47 20.35 20.42 15.8K
15:47 20.54 20.54 20.42 20.42 8.6K
15:48 20.44 20.44 20.26 20.30 22.2K
15:49 20.28 20.50 20.28 20.50 14.1K
15:50 20.77 20.77 20.62 20.73 19.5K
15:51 20.82 20.82 20.71 20.72 13.3K
15:52 20.80 20.85 20.79 20.80 11.8K
15:53 20.80 20.84 20.72 20.81 32.6K
15:54 20.87 21.08 20.83 21.08 31.0K
15:55 20.98 21.04 20.84 20.91 20.6K
15:56 20.85 20.85 20.64 20.80 32.5K
15:57 20.80 21.02 20.77 20.88 21.6K
15:58 20.90 20.93 20.86 20.88 35.3K
15:59 20.86 20.92 20.82 20.90 278.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar