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 26.70 26.72 26.34 26.48 1,526.6K
09:31 26.48 26.65 26.37 26.37 58.6K
09:32 26.47 26.61 26.23 26.26 85.7K
09:33 26.20 26.20 25.98 26.10 101.7K
09:34 26.03 26.26 25.90 26.02 59.3K
09:35 26.13 26.43 25.98 26.15 97.5K
09:36 26.24 26.32 26.09 26.26 78.4K
09:37 26.33 26.47 26.33 26.40 43.3K
09:38 26.40 26.50 26.13 26.13 60.1K
09:39 26.16 26.41 26.11 26.23 42.8K
09:40 26.25 26.25 25.97 25.97 88.4K
09:41 25.96 26.07 25.68 25.70 63.5K
09:42 25.68 25.86 25.66 25.84 70.8K
09:43 25.86 25.86 25.71 25.76 58.8K
09:44 25.66 26.08 25.63 26.04 37.9K
09:45 26.11 26.32 26.08 26.11 41.2K
09:46 26.11 26.11 25.64 25.64 50.3K
09:47 25.58 25.66 25.38 25.66 122.4K
09:48 25.74 26.19 25.66 26.14 47.4K
09:49 26.19 26.37 26.09 26.26 100.0K
09:50 26.30 26.30 26.12 26.30 34.9K
09:51 26.30 26.43 26.24 26.34 47.3K
09:52 26.37 26.40 26.28 26.40 65.0K
09:53 26.42 26.88 26.40 26.85 85.9K
09:54 26.77 26.77 26.63 26.68 52.1K
09:55 26.56 26.67 26.41 26.60 29.2K
09:56 26.49 26.51 26.37 26.50 28.0K
09:57 26.40 26.61 26.40 26.57 21.2K
09:58 26.56 26.56 26.46 26.46 14.2K
09:59 26.52 26.52 26.35 26.39 22.3K
10:00 26.28 26.54 26.28 26.33 26.1K
10:01 26.24 26.40 26.24 26.35 24.7K
10:02 26.41 26.56 26.30 26.53 27.8K
10:03 26.55 26.73 26.52 26.59 33.1K
10:04 26.60 26.79 26.50 26.72 18.9K
10:05 26.72 26.90 26.65 26.90 31.4K
10:06 26.85 26.89 26.65 26.65 26.3K
10:07 26.70 26.78 26.59 26.61 34.2K
10:08 26.63 26.63 26.45 26.46 25.8K
10:09 26.46 26.54 26.40 26.50 10.2K
10:10 26.52 26.53 26.36 26.49 8.5K
10:11 26.43 26.69 26.43 26.52 24.0K
10:12 26.44 26.53 26.41 26.49 7.5K
10:13 26.43 26.61 26.43 26.58 7.5K
10:14 26.55 26.58 26.38 26.43 14.3K
10:15 26.46 26.58 26.25 26.28 11.2K
10:16 26.17 26.21 26.05 26.13 49.4K
10:17 26.15 26.15 26.03 26.10 26.5K
10:18 26.20 26.32 26.19 26.23 5.4K
10:19 26.26 26.43 26.26 26.40 10.4K
10:20 26.46 26.47 26.37 26.42 9.3K
10:21 26.37 26.38 26.30 26.36 7.7K
10:22 26.37 26.50 26.36 26.47 7.5K
10:23 26.47 26.58 26.42 26.44 24.3K
10:24 26.45 26.76 26.45 26.76 21.6K
10:25 26.77 26.77 26.60 26.70 21.8K
10:26 26.66 26.80 26.61 26.78 21.8K
10:27 26.81 26.84 26.76 26.81 18.9K
10:28 26.80 26.95 26.80 26.95 37.9K
10:29 26.95 26.95 26.82 26.88 57.8K
10:30 26.89 26.90 26.79 26.81 12.0K
10:31 26.84 26.95 26.76 26.95 12.6K
10:32 27.00 27.07 27.00 27.04 53.0K
10:33 27.00 27.02 26.89 27.00 39.6K
10:34 26.96 26.99 26.84 26.84 8.9K
10:35 26.90 27.01 26.84 26.98 31.0K
10:36 27.03 27.18 27.02 27.18 32.6K
10:37 27.13 27.16 27.05 27.07 40.0K
10:38 27.11 27.13 27.05 27.08 13.1K
10:39 27.13 27.27 27.13 27.22 39.8K
10:40 27.20 27.25 27.08 27.14 49.5K
10:41 27.18 27.26 27.18 27.20 14.0K
10:42 27.22 27.22 27.03 27.04 25.4K
10:43 27.08 27.10 27.05 27.10 22.3K
10:44 27.16 27.22 27.09 27.10 21.3K
10:45 27.16 27.28 27.09 27.28 15.8K
10:46 27.30 27.33 27.18 27.19 18.2K
10:47 27.18 27.31 27.16 27.25 15.9K
10:48 27.28 27.28 27.24 27.26 6.5K
10:49 27.30 27.41 27.29 27.35 34.4K
10:50 27.38 27.43 27.30 27.41 23.9K
10:51 27.41 27.45 27.38 27.40 27.4K
10:52 27.39 27.42 27.24 27.27 16.8K
10:53 27.27 27.38 27.27 27.35 29.0K
10:54 27.33 27.40 27.33 27.40 14.9K
10:55 27.40 27.40 27.12 27.16 31.5K
10:56 27.10 27.15 26.95 27.01 79.2K
10:57 27.00 27.09 27.00 27.03 18.5K
10:58 27.00 27.03 26.91 26.92 26.7K
10:59 26.94 26.99 26.91 26.94 13.3K
11:00 26.92 27.07 26.80 26.82 41.8K
11:01 26.81 26.94 26.74 26.87 28.6K
11:02 26.85 26.86 26.51 26.51 89.2K
11:03 26.56 26.62 26.53 26.62 25.2K
11:04 26.70 26.72 26.63 26.63 10.1K
11:05 26.48 26.48 26.35 26.40 61.6K
11:06 26.30 26.37 26.21 26.37 39.7K
11:07 26.33 26.42 26.27 26.42 24.1K
11:08 26.42 26.52 26.42 26.49 30.6K
11:09 26.45 26.53 26.37 26.53 18.9K
11:10 26.53 26.66 26.53 26.61 18.1K
11:11 26.56 26.56 26.42 26.50 46.5K
11:12 26.44 26.46 26.24 26.24 26.4K
11:13 26.26 26.26 26.15 26.21 21.0K
11:14 26.19 26.26 26.18 26.20 27.2K
11:15 26.21 26.28 26.08 26.27 46.1K
11:16 26.25 26.25 26.13 26.19 14.2K
11:17 26.27 26.27 26.10 26.11 50.7K
11:18 26.09 26.29 26.09 26.29 13.5K
11:19 26.29 26.46 26.28 26.46 16.2K
11:20 26.44 26.55 26.40 26.44 59.6K
11:21 26.43 26.60 26.43 26.58 40.8K
11:22 26.55 26.68 26.47 26.68 17.2K
11:23 26.69 26.72 26.50 26.50 23.3K
11:24 26.51 26.54 26.48 26.49 28.7K
11:25 26.40 26.47 26.35 26.39 15.3K
11:26 26.42 26.45 26.33 26.33 7.4K
11:27 26.32 26.32 26.15 26.16 32.6K
11:28 26.10 26.22 26.06 26.18 37.2K
11:29 26.18 26.21 26.10 26.13 26.8K
11:30 26.15 26.33 26.12 26.31 16.0K
11:31 26.32 26.49 26.32 26.46 7.6K
11:32 26.43 26.44 26.38 26.39 7.3K
11:33 26.35 26.40 26.35 26.37 5.2K
11:34 26.37 26.42 26.33 26.35 24.8K
11:35 26.43 26.45 26.30 26.31 10.2K
11:36 26.33 26.33 26.26 26.26 5.5K
11:37 26.29 26.29 26.03 26.03 35.0K
11:38 26.02 26.02 25.78 25.79 55.9K
11:39 25.76 25.96 25.72 25.85 47.9K
11:40 25.88 25.88 25.70 25.72 20.2K
11:41 25.70 25.85 25.63 25.85 47.8K
11:42 25.82 25.82 25.70 25.72 20.1K
11:43 25.74 25.81 25.66 25.76 54.1K
11:44 25.78 25.95 25.78 25.94 17.6K
11:45 25.91 25.95 25.70 25.70 25.3K
11:46 25.67 25.67 25.42 25.43 109.5K
11:47 25.58 25.59 25.44 25.53 55.0K
11:48 25.45 25.47 25.36 25.38 40.6K
11:49 25.36 25.39 25.32 25.37 34.7K
11:50 25.39 25.42 25.33 25.42 20.6K
11:51 25.43 25.43 25.27 25.34 32.9K
11:52 25.36 25.40 25.26 25.40 16.2K
11:53 25.36 25.59 25.36 25.52 25.6K
11:54 25.56 25.56 25.46 25.54 30.2K
11:55 25.52 25.72 25.50 25.72 34.0K
11:56 25.68 25.79 25.68 25.79 20.0K
11:57 25.77 25.85 25.75 25.83 14.7K
11:58 25.75 25.75 25.61 25.64 31.7K
11:59 25.62 25.62 25.49 25.53 18.1K
12:00 25.41 25.58 25.41 25.56 16.3K
12:01 25.56 25.70 25.54 25.70 18.4K
12:02 25.70 25.70 25.60 25.66 13.1K
12:03 25.60 25.64 25.41 25.42 8.0K
12:04 25.51 25.55 25.46 25.55 2.7K
12:05 25.58 25.63 25.54 25.57 13.0K
12:06 25.59 25.59 25.40 25.40 14.0K
12:07 25.44 25.45 25.35 25.42 20.4K
12:08 25.41 25.41 25.26 25.36 22.8K
12:09 25.40 25.40 25.27 25.39 19.1K
12:10 25.38 25.50 25.26 25.26 19.1K
12:11 25.20 25.22 25.06 25.08 69.4K
12:12 25.12 25.38 25.12 25.34 53.7K
12:13 25.41 25.49 25.36 25.49 28.5K
12:14 25.50 25.58 25.40 25.58 14.5K
12:15 25.56 25.65 25.51 25.57 17.5K
12:16 25.52 25.64 25.52 25.64 9.1K
12:17 25.65 25.75 25.59 25.59 27.8K
12:18 25.56 25.65 25.50 25.65 29.5K
12:19 25.70 25.89 25.70 25.81 73.0K
12:20 25.84 25.88 25.75 25.78 23.4K
12:21 25.77 25.92 25.77 25.90 18.2K
12:22 25.86 25.88 25.76 25.76 10.8K
12:23 25.74 25.79 25.53 25.55 39.2K
12:24 25.56 25.73 25.53 25.73 9.3K
12:25 25.65 25.75 25.65 25.75 0.8K
12:26 25.72 25.73 25.65 25.65 5.3K
12:27 25.65 25.69 25.59 25.65 28.6K
12:28 25.56 25.74 25.56 25.68 2.7K
12:29 25.59 25.75 25.59 25.66 21.5K
12:30 25.66 25.66 25.59 25.63 6.0K
12:31 25.69 25.81 25.69 25.78 4.8K
12:32 25.82 25.86 25.80 25.82 11.3K
12:33 25.75 25.88 25.75 25.88 6.2K
12:34 25.85 25.87 25.81 25.87 25.9K
12:35 25.96 25.96 25.84 25.86 4.7K
12:36 25.93 25.97 25.88 25.97 25.4K
12:37 25.96 26.00 25.90 26.00 34.8K
12:38 25.99 26.02 25.95 25.99 7.5K
12:39 25.97 26.01 25.92 25.97 13.7K
12:40 26.02 26.16 25.99 26.16 15.1K
12:41 26.15 26.26 26.15 26.26 19.2K
12:42 26.24 26.25 26.10 26.10 33.4K
12:43 26.16 26.25 26.16 26.22 15.4K
12:44 26.27 26.30 26.25 26.30 9.9K
12:45 26.23 26.25 26.18 26.25 22.0K
12:46 26.17 26.17 26.06 26.16 8.9K
12:47 26.15 26.19 26.15 26.15 1.5K
12:48 26.23 26.23 26.16 26.16 11.7K
12:49 26.12 26.12 26.05 26.05 4.8K
12:50 26.05 26.05 25.94 25.94 23.5K
12:51 25.90 25.92 25.83 25.92 16.7K
12:52 25.89 25.89 25.83 25.83 1.1K
12:53 25.90 25.94 25.82 25.93 28.4K
12:54 25.90 26.00 25.87 26.00 3.5K
12:55 26.00 26.00 25.89 25.94 21.8K
12:56 25.98 25.98 25.68 25.69 13.6K
12:57 25.69 25.70 25.64 25.64 4.9K
12:58 25.63 25.63 25.63 25.63 1.7K
12:59 25.69 25.69 25.68 25.68 2.8K
13:00 26.22 26.32 25.90 25.90 51.6K
13:01 25.79 25.95 25.79 25.91 6.7K
13:02 25.92 25.95 25.80 25.80 6.0K
13:03 25.80 25.80 25.60 25.63 15.1K
13:04 25.70 25.73 25.68 25.72 11.8K
13:05 25.67 25.72 25.62 25.65 5.0K
13:06 25.59 25.69 25.53 25.69 9.6K
13:07 25.67 25.67 25.61 25.61 1.7K
13:08 25.68 25.70 25.68 25.70 5.5K
13:09 25.71 25.75 25.65 25.75 5.5K
13:10 25.72 25.74 25.70 25.70 6.4K
13:12 25.72 25.83 25.68 25.83 20.2K
13:13 25.82 25.82 25.70 25.72 2.9K
13:14 25.70 25.70 25.68 25.68 0.7K
13:15 25.61 25.70 25.61 25.62 18.9K
13:16 25.60 25.60 25.55 25.58 2.8K
13:18 25.63 25.75 25.63 25.73 1.5K
13:19 25.78 25.80 25.73 25.80 24.0K
13:20 25.78 25.86 25.78 25.86 12.3K
13:21 25.88 26.00 25.88 25.93 9.9K
13:22 25.99 26.07 25.98 26.07 7.5K
13:23 26.11 26.11 26.03 26.04 7.3K
13:24 26.11 26.19 26.09 26.14 7.5K
13:25 26.18 26.18 26.05 26.05 8.7K
13:26 26.05 26.15 26.05 26.12 5.5K
13:27 26.14 26.14 26.07 26.08 3.1K
13:28 26.10 26.13 26.07 26.07 20.5K
13:29 26.03 26.07 26.00 26.07 37.5K
13:30 26.09 26.19 26.09 26.17 4.1K
13:31 26.13 26.13 26.03 26.03 4.3K
13:32 26.12 26.25 26.12 26.23 15.3K
13:33 26.28 26.28 26.23 26.28 6.5K
13:34 26.18 26.22 26.18 26.22 0.8K
13:35 26.17 26.19 26.17 26.19 5.9K
13:36 26.30 26.41 26.29 26.33 29.7K
13:37 26.26 26.43 26.26 26.43 5.7K
13:38 26.43 26.48 26.37 26.42 4.6K
13:39 26.37 26.37 26.37 26.37 4.2K
13:40 26.42 26.42 26.31 26.35 61.3K
13:41 26.31 26.32 26.25 26.29 21.0K
13:42 26.33 26.42 26.33 26.42 1.7K
13:43 26.48 26.50 26.46 26.47 9.0K
13:44 26.44 26.44 26.30 26.30 3.6K
13:45 26.31 26.31 26.29 26.29 1.9K
13:46 26.30 26.30 26.13 26.19 18.5K
13:47 26.10 26.10 26.10 26.10 1.8K
13:48 26.10 26.20 26.10 26.20 3.6K
13:49 26.25 26.25 26.25 26.25 0.5K
13:50 26.29 26.33 26.29 26.33 3.2K
13:51 26.47 26.49 26.42 26.43 23.6K
13:52 26.41 26.44 26.41 26.43 2.3K
13:53 26.48 26.55 26.48 26.54 7.5K
13:54 26.58 26.58 26.36 26.36 11.2K
13:55 26.36 26.37 26.29 26.30 2.9K
13:56 26.22 26.22 26.20 26.21 3.9K
13:57 26.38 26.43 26.36 26.36 8.1K
13:58 26.40 26.42 26.39 26.42 2.3K
13:59 26.47 26.47 26.40 26.40 3.1K
14:00 26.45 26.45 26.45 26.45 2.1K
14:01 26.44 26.50 26.44 26.49 2.2K
14:02 26.48 26.63 26.48 26.63 17.8K
14:03 26.59 26.68 26.55 26.60 21.5K
14:04 26.62 26.68 26.61 26.61 11.8K
14:05 26.61 26.61 26.47 26.48 37.2K
14:06 26.55 26.63 26.54 26.63 3.6K
14:07 26.62 26.62 26.58 26.62 5.8K
14:08 26.62 26.64 26.61 26.64 27.5K
14:09 26.64 26.65 26.58 26.58 3.3K
14:10 26.64 26.64 26.54 26.56 9.6K
14:11 26.54 26.60 26.50 26.59 25.6K
14:12 26.52 26.54 26.46 26.54 7.1K
14:13 26.66 26.71 26.66 26.71 6.5K
14:14 26.68 26.69 26.61 26.69 4.7K
14:15 26.70 26.70 26.67 26.67 2.5K
14:16 26.66 26.67 26.63 26.63 7.0K
14:17 26.69 26.72 26.67 26.68 6.1K
14:18 26.69 26.69 26.69 26.69 0.7K
14:19 26.63 26.63 26.63 26.63 1.7K
14:20 26.70 26.80 26.70 26.80 10.7K
14:21 26.78 26.81 26.68 26.72 9.3K
14:22 26.73 26.73 26.66 26.70 8.6K
14:23 26.72 26.72 26.67 26.68 11.1K
14:24 26.68 26.75 26.68 26.74 2.6K
14:25 26.77 26.79 26.71 26.71 6.4K
14:26 26.68 26.73 26.68 26.73 2.8K
14:27 26.71 26.75 26.70 26.72 9.7K
14:28 26.76 26.77 26.76 26.77 3.9K
14:29 26.64 26.69 26.56 26.58 17.9K
14:30 26.61 26.61 26.48 26.54 9.7K
14:31 26.56 26.60 26.56 26.60 7.0K
14:32 26.69 26.74 26.65 26.74 16.3K
14:33 26.74 26.74 26.61 26.61 6.4K
14:34 26.65 26.65 26.64 26.64 1.2K
14:35 26.57 26.66 26.57 26.66 4.1K
14:36 26.66 26.71 26.66 26.66 37.2K
14:37 26.70 26.77 26.70 26.72 2.9K
14:38 26.75 26.75 26.70 26.73 6.1K
14:39 26.73 26.73 26.73 26.73 5.4K
14:40 26.78 26.79 26.75 26.77 3.7K
14:41 26.80 26.80 26.73 26.79 5.9K
14:42 26.76 26.76 26.76 26.76 0.1K
14:43 26.85 26.92 26.85 26.91 11.7K
14:44 26.94 26.98 26.94 26.98 8.9K
14:45 26.93 26.93 26.77 26.82 9.0K
14:46 26.82 26.88 26.79 26.80 7.0K
14:47 26.73 26.73 26.66 26.66 9.3K
14:48 26.67 26.71 26.62 26.66 9.2K
14:49 26.73 26.78 26.73 26.78 0.9K
14:50 26.83 26.83 26.62 26.68 65.2K
14:51 26.66 26.66 26.54 26.62 11.4K
14:52 26.60 26.72 26.58 26.72 7.8K
14:53 26.68 26.72 26.67 26.72 3.7K
14:54 26.75 26.77 26.71 26.77 3.0K
14:55 26.69 26.77 26.68 26.77 1.5K
14:56 26.79 26.85 26.79 26.85 5.7K
14:57 26.86 26.86 26.73 26.73 8.5K
14:58 26.76 26.82 26.76 26.82 4.1K
14:59 26.76 26.80 26.70 26.70 1.2K
15:00 26.73 26.94 26.73 26.94 15.9K
15:01 26.94 27.00 26.88 26.93 14.1K
15:02 26.94 27.04 26.94 27.04 21.1K
15:03 27.04 27.15 27.03 27.14 60.2K
15:04 27.13 27.15 26.98 27.03 16.5K
15:05 27.04 27.16 27.02 27.16 11.1K
15:06 27.17 27.17 27.10 27.13 12.1K
15:07 27.18 27.22 27.18 27.21 12.6K
15:08 27.25 27.25 27.22 27.25 74.5K
15:09 27.31 27.32 27.25 27.25 17.7K
15:10 27.26 27.28 27.14 27.14 8.3K
15:11 27.16 27.27 27.16 27.21 4.9K
15:12 27.21 27.21 27.14 27.17 3.6K
15:13 27.18 27.27 27.04 27.11 18.3K
15:14 27.09 27.12 27.02 27.05 5.2K
15:15 27.01 27.12 27.01 27.04 52.9K
15:16 27.07 27.07 26.99 27.03 8.2K
15:17 27.06 27.16 27.06 27.13 8.8K
15:18 27.12 27.12 27.01 27.01 24.2K
15:19 27.08 27.17 27.08 27.08 6.5K
15:20 27.08 27.15 27.03 27.08 4.0K
15:21 27.09 27.16 27.09 27.14 8.0K
15:22 27.15 27.18 27.13 27.18 4.4K
15:23 27.15 27.17 27.11 27.11 11.0K
15:24 27.20 27.23 27.16 27.21 3.3K
15:25 27.21 27.21 27.12 27.13 11.1K
15:26 27.11 27.14 27.06 27.08 9.7K
15:27 27.12 27.20 27.12 27.15 34.3K
15:28 27.12 27.16 27.09 27.13 6.1K
15:29 27.08 27.09 27.03 27.03 10.2K
15:30 27.02 27.13 27.02 27.04 10.3K
15:31 27.14 27.14 27.08 27.08 2.8K
15:32 27.07 27.10 27.00 27.01 9.0K
15:33 27.03 27.12 27.03 27.10 7.8K
15:34 27.12 27.19 27.09 27.19 4.7K
15:35 27.18 27.20 27.10 27.20 9.9K
15:36 27.16 27.29 27.16 27.28 17.8K
15:37 27.25 27.27 27.22 27.27 5.2K
15:38 27.26 27.33 27.26 27.33 16.1K
15:39 27.34 27.34 27.33 27.34 6.2K
15:40 27.36 27.37 27.27 27.32 10.8K
15:41 27.24 27.26 27.15 27.18 9.8K
15:42 27.19 27.19 27.13 27.15 13.0K
15:43 27.12 27.17 27.08 27.11 4.7K
15:44 27.10 27.13 27.05 27.05 2.2K
15:45 27.06 27.08 27.03 27.05 10.2K
15:46 27.04 27.09 26.99 27.05 13.1K
15:47 27.00 27.10 27.00 27.09 28.4K
15:48 27.08 27.08 26.96 26.96 13.0K
15:49 26.98 27.01 26.88 27.00 17.1K
15:50 26.81 26.92 26.77 26.81 12.7K
15:51 26.80 26.98 26.76 26.97 33.3K
15:52 26.95 26.95 26.88 26.91 16.1K
15:53 26.90 26.94 26.88 26.90 23.9K
15:54 26.97 27.12 26.97 27.10 42.4K
15:55 27.12 27.12 26.93 26.95 39.7K
15:56 26.93 27.00 26.93 26.93 2.5K
15:57 26.92 26.92 26.83 26.88 24.6K
15:58 26.86 26.92 26.82 26.82 39.7K
15:59 26.85 26.93 26.84 26.89 180.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar