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 25.86 26.10 25.86 26.03 846.1K
09:31 25.96 26.41 25.95 26.41 75.2K
09:32 26.43 26.75 26.43 26.57 61.4K
09:33 26.43 26.55 26.35 26.44 32.5K
09:34 26.37 26.43 26.29 26.36 38.6K
09:35 26.30 26.69 26.30 26.63 54.2K
09:36 26.75 27.05 26.72 27.05 166.2K
09:37 27.07 27.11 26.94 27.09 30.6K
09:38 27.00 27.04 26.80 27.02 40.0K
09:39 26.96 27.12 26.96 27.04 39.6K
09:40 27.00 27.00 26.78 26.88 23.8K
09:41 26.91 26.91 26.66 26.66 113.7K
09:42 26.76 26.90 26.72 26.87 43.4K
09:43 26.89 26.99 26.63 26.65 26.0K
09:44 26.61 26.71 26.58 26.68 11.1K
09:45 26.70 26.73 26.47 26.50 29.1K
09:46 26.46 26.68 26.42 26.60 20.8K
09:47 26.60 26.65 26.51 26.64 17.0K
09:48 26.55 26.57 26.38 26.56 20.0K
09:49 26.54 26.70 26.49 26.49 15.8K
09:50 26.50 26.57 26.39 26.51 11.1K
09:51 26.64 26.70 26.50 26.55 9.6K
09:52 26.56 26.56 26.38 26.38 30.7K
09:53 26.37 26.38 26.26 26.33 60.5K
09:54 26.36 26.47 26.31 26.41 32.9K
09:55 26.31 26.37 26.30 26.34 9.6K
09:56 26.37 26.48 26.33 26.48 7.1K
09:57 26.52 26.61 26.49 26.61 15.9K
09:58 26.67 26.68 26.50 26.52 18.0K
09:59 26.45 26.52 26.37 26.37 14.5K
10:00 26.29 26.57 26.29 26.57 42.2K
10:01 26.60 26.66 26.41 26.44 48.0K
10:02 26.39 26.46 26.35 26.40 19.9K
10:03 26.47 26.50 26.41 26.50 20.0K
10:04 26.51 26.70 26.51 26.67 44.6K
10:05 26.68 26.70 26.58 26.70 23.4K
10:06 26.80 26.82 26.72 26.81 52.8K
10:07 26.83 26.94 26.79 26.91 88.1K
10:08 26.90 26.95 26.70 26.70 23.5K
10:09 26.68 26.83 26.65 26.83 21.3K
10:10 26.89 26.91 26.80 26.87 24.1K
10:11 26.85 26.96 26.81 26.90 30.8K
10:12 26.93 27.05 26.90 26.90 39.9K
10:13 26.87 26.88 26.71 26.75 33.0K
10:14 26.66 26.76 26.63 26.73 16.4K
10:15 26.78 26.85 26.66 26.70 20.6K
10:16 26.69 26.70 26.54 26.65 31.3K
10:17 26.54 26.70 26.54 26.70 6.6K
10:18 26.70 26.73 26.61 26.61 8.6K
10:19 26.61 26.80 26.61 26.77 17.0K
10:20 26.71 26.85 26.70 26.83 18.2K
10:21 26.85 27.00 26.85 27.00 18.5K
10:22 27.04 27.05 26.94 26.95 70.0K
10:23 27.01 27.01 26.90 26.93 51.0K
10:24 26.96 27.20 26.93 27.19 62.1K
10:25 27.22 27.34 27.19 27.34 60.1K
10:26 27.32 27.32 27.12 27.17 44.4K
10:27 27.14 27.19 27.08 27.19 34.7K
10:28 27.21 27.29 27.21 27.29 28.2K
10:29 27.23 27.39 27.23 27.35 54.0K
10:30 27.42 27.46 27.30 27.40 37.2K
10:31 27.36 27.48 27.32 27.45 32.8K
10:32 27.47 27.66 27.47 27.63 114.0K
10:33 27.60 27.66 27.58 27.60 21.8K
10:34 27.55 27.65 27.55 27.61 18.9K
10:35 27.63 27.68 27.55 27.68 43.1K
10:36 27.68 27.73 27.53 27.55 53.1K
10:37 27.49 27.49 27.40 27.46 83.5K
10:38 27.45 27.48 27.37 27.37 23.8K
10:39 27.31 27.47 27.26 27.46 26.8K
10:40 27.47 27.58 27.44 27.52 21.5K
10:41 27.55 27.64 27.52 27.63 38.8K
10:42 27.67 27.70 27.64 27.67 24.1K
10:43 27.75 27.82 27.71 27.80 115.5K
10:44 27.80 27.92 27.78 27.78 33.8K
10:45 27.83 27.85 27.78 27.80 20.3K
10:46 27.82 27.82 27.70 27.82 33.7K
10:47 27.82 27.88 27.76 27.83 19.9K
10:48 27.82 27.87 27.80 27.80 21.2K
10:49 27.79 27.81 27.56 27.60 20.7K
10:50 27.60 27.62 27.47 27.48 35.8K
10:51 27.50 27.50 27.33 27.40 39.6K
10:52 27.42 27.56 27.38 27.56 25.8K
10:53 27.57 27.59 27.47 27.47 34.6K
10:54 27.47 27.47 27.26 27.26 21.1K
10:55 27.28 27.45 27.20 27.37 33.2K
10:56 27.35 27.35 27.06 27.12 29.1K
10:57 27.15 27.31 27.12 27.31 14.0K
10:58 27.31 27.45 27.31 27.35 16.5K
10:59 27.34 27.38 27.28 27.30 30.1K
11:00 27.35 27.55 27.35 27.49 20.7K
11:01 27.45 27.54 27.41 27.54 24.8K
11:02 27.51 27.60 27.46 27.46 21.9K
11:03 27.46 27.51 27.43 27.47 11.7K
11:04 27.46 27.48 27.30 27.33 7.5K
11:05 27.30 27.36 27.27 27.29 11.0K
11:06 27.32 27.32 27.16 27.18 5.3K
11:07 27.21 27.21 27.06 27.18 24.4K
11:08 27.15 27.30 27.15 27.20 29.6K
11:09 27.14 27.16 27.11 27.16 4.4K
11:10 27.20 27.25 27.18 27.18 9.4K
11:11 27.19 27.31 27.17 27.31 8.5K
11:12 27.32 27.35 27.29 27.35 22.0K
11:13 27.36 27.45 27.34 27.41 26.5K
11:14 27.38 27.44 27.38 27.38 5.2K
11:15 27.43 27.43 27.27 27.27 26.9K
11:16 27.29 27.40 27.21 27.38 12.4K
11:17 27.43 27.61 27.43 27.55 19.6K
11:18 27.57 27.63 27.54 27.60 13.0K
11:19 27.60 27.60 27.43 27.44 7.5K
11:20 27.44 27.49 27.35 27.49 19.6K
11:21 27.50 27.55 27.50 27.55 12.0K
11:22 27.55 27.65 27.55 27.63 28.0K
11:23 27.65 27.74 27.65 27.74 17.7K
11:24 27.74 27.85 27.74 27.84 56.3K
11:25 27.86 28.00 27.86 28.00 68.1K
11:26 28.05 28.09 28.00 28.02 31.4K
11:27 28.05 28.08 27.86 27.89 22.5K
11:28 27.88 28.02 27.88 28.01 14.0K
11:29 28.03 28.03 27.90 27.96 28.5K
11:30 27.89 27.89 27.72 27.76 18.7K
11:31 27.80 27.80 27.68 27.76 16.4K
11:32 27.78 27.94 27.78 27.93 9.2K
11:33 27.92 28.05 27.92 27.98 25.7K
11:34 27.97 27.98 27.91 27.91 8.8K
11:35 27.94 28.04 27.90 28.04 9.7K
11:36 28.04 28.04 27.85 27.88 12.5K
11:37 27.83 27.90 27.83 27.90 8.8K
11:38 27.92 27.92 27.87 27.88 7.4K
11:39 27.85 27.88 27.85 27.85 4.0K
11:40 27.85 27.87 27.77 27.78 20.3K
11:41 27.77 27.78 27.70 27.72 37.4K
11:42 27.71 27.71 27.64 27.65 9.6K
11:43 27.66 27.80 27.63 27.80 10.8K
11:44 27.80 27.85 27.75 27.80 11.2K
11:45 27.85 27.89 27.77 27.77 27.2K
11:46 27.77 27.80 27.69 27.78 14.2K
11:47 27.81 27.81 27.77 27.79 13.3K
11:48 27.76 27.78 27.72 27.76 14.0K
11:49 27.74 27.74 27.60 27.60 15.1K
11:50 27.61 27.71 27.61 27.68 10.0K
11:51 27.70 27.79 27.70 27.76 7.0K
11:52 27.73 27.73 27.68 27.68 15.7K
11:53 27.72 27.72 27.69 27.69 13.4K
11:54 27.58 27.58 27.54 27.56 11.6K
11:55 27.54 27.64 27.54 27.64 23.2K
11:56 27.67 27.67 27.60 27.60 8.8K
11:57 27.65 27.69 27.63 27.63 3.8K
11:58 27.63 27.65 27.54 27.57 5.5K
11:59 27.50 27.50 27.40 27.44 19.5K
12:00 27.47 27.50 27.41 27.47 8.7K
12:01 27.48 27.48 27.32 27.45 16.5K
12:02 27.42 27.44 27.35 27.41 14.2K
12:03 27.41 27.58 27.41 27.57 11.9K
12:04 27.53 27.55 27.48 27.48 15.6K
12:05 27.41 27.46 27.33 27.38 10.6K
12:06 27.32 27.39 27.27 27.31 27.9K
12:07 27.32 27.40 27.28 27.40 4.6K
12:08 27.36 27.43 27.33 27.43 4.7K
12:09 27.45 27.52 27.45 27.52 9.5K
12:10 27.51 27.67 27.50 27.66 22.2K
12:11 27.72 27.73 27.64 27.69 13.9K
12:12 27.71 27.72 27.48 27.48 23.2K
12:13 27.55 27.59 27.51 27.58 16.4K
12:14 27.52 27.59 27.52 27.53 4.2K
12:15 27.60 27.62 27.53 27.62 4.1K
12:16 27.57 27.63 27.55 27.55 3.1K
12:17 27.55 27.55 27.46 27.47 15.1K
12:18 27.46 27.56 27.46 27.48 5.6K
12:19 27.48 27.50 27.44 27.50 14.1K
12:20 27.51 27.54 27.49 27.54 2.3K
12:21 27.55 27.64 27.55 27.55 6.9K
12:22 27.47 27.47 27.37 27.37 4.7K
12:23 27.33 27.34 27.27 27.34 25.5K
12:24 27.35 27.45 27.35 27.43 15.6K
12:25 27.46 27.56 27.44 27.51 14.1K
12:26 27.51 27.59 27.51 27.59 15.8K
12:27 27.56 27.56 27.39 27.45 5.2K
12:28 27.47 27.49 27.47 27.47 1.3K
12:29 27.43 27.45 27.40 27.42 9.5K
12:30 27.48 27.48 27.45 27.45 2.4K
12:31 27.47 27.51 27.47 27.51 1.4K
12:32 27.53 27.55 27.46 27.47 7.8K
12:33 27.55 27.60 27.55 27.60 3.7K
12:34 27.57 27.67 27.57 27.63 19.8K
12:35 27.69 27.69 27.47 27.47 22.0K
12:36 27.39 27.41 27.34 27.41 3.5K
12:37 27.43 27.44 27.36 27.41 15.1K
12:38 27.41 27.41 27.22 27.22 42.0K
12:39 27.24 27.24 27.16 27.22 14.1K
12:40 27.20 27.20 27.10 27.14 32.9K
12:41 27.11 27.29 27.11 27.27 10.6K
12:42 27.23 27.30 27.23 27.28 10.1K
12:43 27.34 27.38 27.34 27.38 2.2K
12:44 27.38 27.40 27.37 27.37 2.2K
12:45 27.39 27.40 27.27 27.27 2.0K
12:46 27.22 27.24 27.15 27.17 6.5K
12:47 27.19 27.19 27.08 27.11 7.2K
12:48 27.07 27.17 27.05 27.17 3.4K
12:49 27.18 27.20 27.16 27.18 7.4K
12:50 27.17 27.25 27.17 27.23 5.1K
12:51 27.23 27.27 27.23 27.27 12.2K
12:52 27.29 27.29 27.24 27.24 10.7K
12:53 27.25 27.41 27.25 27.41 10.6K
12:54 27.41 27.44 27.40 27.44 18.5K
12:55 27.50 27.58 27.46 27.57 32.9K
12:56 27.61 27.62 27.55 27.55 26.7K
12:57 27.57 27.57 27.41 27.46 11.4K
12:58 27.43 27.43 27.40 27.41 8.4K
12:59 27.45 27.45 27.39 27.40 5.9K
13:00 27.36 27.54 27.35 27.50 21.2K
13:01 27.55 27.55 27.44 27.52 14.0K
13:02 27.50 27.58 27.50 27.58 1.6K
13:03 27.56 27.68 27.56 27.62 44.3K
13:04 27.62 27.62 27.57 27.59 4.4K
13:05 27.61 27.70 27.56 27.62 37.7K
13:06 27.66 27.73 27.66 27.71 14.0K
13:07 27.76 27.76 27.65 27.70 11.5K
13:08 27.66 27.70 27.61 27.66 4.5K
13:09 27.63 27.65 27.56 27.56 11.4K
13:10 27.59 27.59 27.53 27.53 8.7K
13:11 27.56 27.56 27.46 27.53 5.8K
13:12 27.47 27.51 27.44 27.48 7.0K
13:13 27.46 27.52 27.46 27.50 1.9K
13:14 27.54 27.61 27.52 27.52 8.4K
13:15 27.57 27.63 27.55 27.62 9.3K
13:16 27.60 27.76 27.60 27.69 31.7K
13:17 27.67 27.71 27.66 27.70 6.2K
13:18 27.71 27.76 27.71 27.74 22.1K
13:19 27.77 27.81 27.76 27.81 12.4K
13:20 27.85 27.93 27.75 27.78 47.3K
13:21 27.75 27.89 27.75 27.89 13.9K
13:22 27.93 27.95 27.90 27.91 13.0K
13:23 27.92 27.92 27.72 27.73 12.2K
13:24 27.74 27.81 27.72 27.81 9.9K
13:25 27.78 27.78 27.70 27.75 4.6K
13:26 27.75 27.75 27.75 27.75 3.0K
13:27 27.71 27.86 27.71 27.86 12.8K
13:28 27.90 27.95 27.90 27.93 24.4K
13:29 28.04 28.06 27.97 27.97 68.9K
13:30 27.89 27.89 27.46 27.61 48.5K
13:31 27.55 27.55 27.21 27.25 58.2K
13:32 27.21 27.44 27.17 27.36 19.4K
13:33 27.20 27.26 27.08 27.26 24.6K
13:34 27.28 27.34 27.20 27.24 12.3K
13:35 27.32 27.32 27.23 27.31 6.1K
13:36 27.28 27.44 27.28 27.40 16.4K
13:37 27.42 27.47 27.29 27.44 19.6K
13:38 27.44 27.45 27.32 27.35 10.2K
13:39 27.33 27.34 27.14 27.14 24.1K
13:40 27.15 27.15 26.90 26.90 55.3K
13:41 26.85 26.92 26.69 26.71 64.1K
13:42 26.71 26.88 26.71 26.82 24.4K
13:43 26.90 26.90 26.68 26.68 33.2K
13:44 26.68 26.68 26.56 26.56 53.0K
13:45 26.48 26.58 26.45 26.46 58.0K
13:46 26.46 26.46 26.35 26.43 54.3K
13:47 26.46 26.50 26.36 26.41 42.6K
13:48 26.40 26.50 26.40 26.47 43.8K
13:49 26.51 26.57 26.39 26.44 44.1K
13:50 26.40 26.40 26.26 26.31 43.1K
13:51 26.30 26.48 26.27 26.42 43.2K
13:52 26.41 26.70 26.38 26.69 61.3K
13:53 26.66 26.69 26.52 26.53 26.5K
13:54 26.44 26.46 26.27 26.29 16.4K
13:55 26.32 26.32 26.05 26.05 43.3K
13:56 26.03 26.06 25.90 25.91 110.3K
13:57 25.93 25.93 25.61 25.62 124.1K
13:58 25.59 25.82 25.59 25.82 40.7K
13:59 25.76 25.76 25.63 25.66 25.8K
14:00 25.62 26.16 25.62 25.97 73.8K
14:01 25.89 25.93 25.77 25.87 24.4K
14:02 25.83 25.97 25.80 25.97 18.7K
14:03 25.99 26.05 25.91 25.99 36.1K
14:04 26.05 26.09 25.98 26.00 27.3K
14:05 26.02 26.23 26.02 26.23 31.6K
14:06 26.24 26.24 26.13 26.24 34.9K
14:07 26.28 26.28 26.06 26.07 12.7K
14:08 26.11 26.11 26.00 26.03 28.7K
14:09 25.97 26.23 25.97 26.23 35.2K
14:10 26.27 26.49 26.25 26.38 47.4K
14:11 26.37 26.59 26.37 26.43 101.7K
14:12 26.46 26.54 26.44 26.51 29.2K
14:13 26.54 26.57 26.40 26.48 37.1K
14:14 26.47 26.63 26.47 26.63 64.2K
14:15 26.60 26.60 26.44 26.49 22.7K
14:16 26.49 26.49 26.30 26.38 27.5K
14:17 26.43 26.43 26.20 26.20 27.4K
14:18 26.23 26.37 26.23 26.28 34.2K
14:19 26.35 26.35 26.25 26.31 5.6K
14:20 26.29 26.29 26.20 26.25 20.8K
14:21 26.30 26.52 26.30 26.52 15.2K
14:22 26.44 26.61 26.40 26.61 48.8K
14:23 26.61 26.75 26.61 26.68 34.4K
14:24 26.69 26.84 26.67 26.80 62.8K
14:25 26.78 26.85 26.71 26.85 78.2K
14:26 26.93 26.99 26.88 26.97 30.2K
14:27 26.99 27.09 26.92 27.03 29.0K
14:28 27.04 27.09 26.91 26.91 20.5K
14:29 26.91 26.94 26.87 26.89 11.7K
14:30 26.87 26.97 26.83 26.83 13.8K
14:31 26.82 26.87 26.75 26.80 8.1K
14:32 26.81 26.84 26.74 26.84 18.7K
14:33 26.84 26.86 26.76 26.79 5.6K
14:34 26.87 26.87 26.76 26.76 4.2K
14:35 26.65 26.72 26.62 26.63 5.5K
14:36 26.63 26.66 26.56 26.64 6.8K
14:37 26.60 26.60 26.53 26.54 10.2K
14:38 26.50 26.50 26.32 26.36 19.0K
14:39 26.35 26.43 26.29 26.32 24.4K
14:40 26.35 26.45 26.34 26.37 24.8K
14:41 26.28 26.29 26.17 26.18 10.9K
14:42 26.17 26.24 26.09 26.23 36.7K
14:43 26.16 26.20 26.14 26.15 4.0K
14:44 26.10 26.11 26.01 26.03 6.1K
14:45 26.10 26.15 26.00 26.00 26.7K
14:46 26.05 26.05 26.00 26.02 22.2K
14:47 26.01 26.12 26.01 26.03 11.4K
14:48 26.08 26.09 25.95 26.03 20.9K
14:49 26.02 26.08 25.99 26.02 13.9K
14:50 25.99 26.03 25.95 26.01 15.4K
14:51 26.03 26.11 26.03 26.11 10.6K
14:52 26.07 26.18 26.07 26.15 14.9K
14:53 26.12 26.15 25.97 25.97 15.0K
14:54 26.02 26.07 25.97 26.03 12.2K
14:55 26.08 26.09 26.05 26.07 14.1K
14:56 26.09 26.18 26.09 26.14 25.4K
14:57 26.13 26.22 26.07 26.07 8.8K
14:58 26.07 26.09 25.98 26.01 8.7K
14:59 25.91 25.93 25.84 25.88 28.0K
15:00 25.90 26.04 25.90 26.04 4.2K
15:01 26.06 26.12 26.05 26.05 10.5K
15:02 25.93 25.96 25.93 25.96 2.6K
15:03 25.95 26.04 25.90 26.00 3.0K
15:04 25.98 25.98 25.85 25.89 11.1K
15:05 25.91 26.01 25.91 26.01 4.7K
15:06 25.92 25.92 25.83 25.85 3.5K
15:07 25.83 25.92 25.83 25.90 11.5K
15:08 25.90 25.99 25.90 25.98 9.2K
15:09 25.91 25.92 25.91 25.92 2.2K
15:10 25.92 25.92 25.77 25.77 13.8K
15:11 25.75 25.76 25.71 25.76 25.7K
15:12 25.85 26.05 25.84 26.05 34.2K
15:13 26.04 26.16 25.99 26.15 15.8K
15:14 26.26 26.26 26.16 26.16 22.3K
15:15 26.20 26.27 26.14 26.17 7.4K
15:16 26.21 26.21 26.09 26.17 7.9K
15:17 26.13 26.21 26.12 26.15 5.1K
15:18 26.10 26.20 26.07 26.20 11.8K
15:19 26.24 26.24 26.16 26.16 9.3K
15:20 26.14 26.24 26.14 26.24 12.7K
15:21 26.26 26.26 26.21 26.23 9.3K
15:22 26.21 26.25 26.17 26.17 5.3K
15:23 26.26 26.32 26.26 26.29 6.1K
15:24 26.21 26.24 26.10 26.10 10.1K
15:25 26.15 26.15 25.98 26.10 15.8K
15:26 26.14 26.15 26.06 26.07 5.6K
15:27 26.14 26.33 26.11 26.27 5.5K
15:28 26.28 26.37 26.22 26.25 42.6K
15:29 26.28 26.33 26.27 26.33 2.0K
15:30 26.36 26.51 26.36 26.51 28.0K
15:31 26.47 26.47 26.32 26.32 12.1K
15:32 26.44 26.56 26.44 26.55 16.1K
15:33 26.53 26.60 26.49 26.53 17.2K
15:34 26.50 26.59 26.48 26.56 13.2K
15:35 26.58 26.71 26.57 26.64 27.6K
15:36 26.58 26.58 26.54 26.56 13.3K
15:37 26.53 26.64 26.53 26.64 8.1K
15:38 26.65 26.76 26.65 26.74 21.0K
15:39 26.76 26.78 26.72 26.75 9.6K
15:40 26.79 26.80 26.60 26.64 26.2K
15:41 26.69 26.73 26.60 26.68 22.0K
15:42 26.69 26.69 26.59 26.63 23.9K
15:43 26.62 26.66 26.56 26.65 11.3K
15:44 26.69 26.73 26.66 26.69 4.9K
15:45 26.70 26.84 26.70 26.80 6.5K
15:46 26.81 26.81 26.63 26.69 23.4K
15:47 26.68 26.73 26.63 26.63 9.0K
15:48 26.59 26.65 26.53 26.65 11.6K
15:49 26.68 26.79 26.68 26.79 10.5K
15:50 26.88 26.88 26.77 26.83 22.2K
15:51 26.78 26.88 26.66 26.86 47.4K
15:52 26.81 26.81 26.72 26.73 10.5K
15:53 26.73 26.85 26.72 26.83 39.6K
15:54 26.81 26.98 26.79 26.98 17.6K
15:55 26.77 26.92 26.70 26.89 18.3K
15:56 26.88 27.16 26.88 27.09 61.1K
15:57 27.09 27.13 26.94 26.94 40.8K
15:58 26.96 27.00 26.87 26.91 22.7K
15:59 26.89 26.97 26.85 26.90 199.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar