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 27.20 27.30 27.11 27.21 601.3K
09:31 27.19 27.28 27.01 27.26 37.5K
09:32 27.23 27.52 27.03 27.40 34.1K
09:33 27.35 27.35 27.12 27.24 18.8K
09:34 27.25 27.49 27.24 27.31 24.9K
09:35 27.29 27.65 27.24 27.65 16.1K
09:36 27.62 27.62 27.39 27.53 29.0K
09:37 27.50 27.56 27.41 27.44 45.5K
09:38 27.54 27.60 27.44 27.50 39.8K
09:39 27.50 27.80 27.50 27.77 72.7K
09:40 27.45 27.53 27.40 27.45 86.7K
09:41 27.45 27.94 27.42 27.94 81.3K
09:42 27.87 27.94 27.80 27.82 97.4K
09:43 27.86 28.06 27.82 27.82 67.7K
09:44 27.95 28.17 27.95 28.04 72.7K
09:45 28.04 28.04 27.78 27.94 62.8K
09:46 27.93 27.93 27.54 27.58 44.2K
09:47 27.68 27.79 27.57 27.60 31.3K
09:48 27.62 27.83 27.59 27.83 33.1K
09:49 27.85 27.93 27.76 27.89 50.1K
09:50 27.92 28.02 27.85 27.99 43.8K
09:51 28.03 28.19 28.03 28.03 72.4K
09:52 28.05 28.16 28.05 28.06 46.1K
09:53 28.09 28.25 28.09 28.17 97.0K
09:54 28.13 28.20 27.99 28.01 61.7K
09:55 27.94 27.97 27.86 27.87 20.1K
09:56 27.90 27.92 27.66 27.72 62.7K
09:57 27.67 27.77 27.67 27.74 22.0K
09:58 27.64 27.64 27.34 27.42 67.6K
09:59 27.41 27.61 27.41 27.54 47.0K
10:00 27.43 27.45 27.28 27.43 33.6K
10:01 27.50 27.50 27.28 27.28 30.1K
10:02 27.30 27.38 27.15 27.38 47.2K
10:03 27.40 27.40 27.01 27.11 73.8K
10:04 27.12 27.14 27.02 27.08 64.6K
10:05 27.13 27.21 27.10 27.21 18.6K
10:06 27.15 27.32 27.13 27.18 25.4K
10:07 27.11 27.11 26.86 27.00 69.1K
10:08 26.96 27.09 26.95 27.00 39.7K
10:09 27.03 27.22 26.97 27.22 22.1K
10:10 27.23 27.27 27.07 27.26 27.7K
10:11 27.28 27.39 27.02 27.02 20.1K
10:12 27.09 27.25 27.07 27.16 19.7K
10:13 27.20 27.20 27.06 27.06 34.2K
10:14 27.12 27.12 27.01 27.08 11.6K
10:15 27.13 27.13 27.07 27.09 25.7K
10:16 27.05 27.05 26.75 26.79 44.3K
10:17 26.75 26.81 26.75 26.78 9.0K
10:18 26.68 26.68 26.55 26.58 32.9K
10:19 26.59 26.60 26.38 26.51 36.8K
10:20 26.50 26.69 26.50 26.54 51.7K
10:21 26.55 26.56 26.45 26.45 22.4K
10:22 26.47 26.61 26.40 26.53 27.6K
10:23 26.50 26.51 26.38 26.40 35.0K
10:24 26.37 26.37 26.16 26.20 44.1K
10:25 26.21 26.35 26.21 26.30 25.9K
10:26 26.30 26.30 26.18 26.30 25.3K
10:27 26.31 26.31 26.04 26.12 39.8K
10:28 26.09 26.23 26.09 26.18 29.2K
10:29 26.22 26.22 26.03 26.10 16.1K
10:30 26.06 26.25 26.06 26.08 14.3K
10:31 26.15 26.20 25.97 26.20 38.6K
10:32 26.19 26.38 26.16 26.34 43.8K
10:33 26.40 26.40 26.16 26.25 28.0K
10:34 26.19 26.20 26.06 26.17 19.9K
10:35 26.14 26.21 26.07 26.12 32.4K
10:36 26.09 26.09 25.95 25.99 21.4K
10:37 25.99 26.05 25.88 25.95 43.2K
10:38 25.99 26.10 25.96 26.00 26.9K
10:39 25.97 26.19 25.93 26.15 20.3K
10:40 26.27 26.44 26.18 26.40 38.2K
10:41 26.35 26.58 26.31 26.54 40.2K
10:42 26.53 26.62 26.51 26.61 134.6K
10:43 26.58 26.71 26.58 26.70 132.7K
10:44 26.67 26.74 26.66 26.72 60.1K
10:45 26.75 26.75 26.65 26.67 38.0K
10:46 26.62 26.82 26.62 26.77 22.7K
10:47 26.80 26.85 26.72 26.72 47.5K
10:48 26.71 26.89 26.68 26.89 47.0K
10:49 26.86 26.88 26.78 26.83 9.8K
10:50 26.80 26.90 26.80 26.89 22.6K
10:51 26.85 26.95 26.76 26.79 28.2K
10:52 26.81 26.86 26.65 26.66 19.6K
10:53 26.65 26.75 26.65 26.71 12.7K
10:54 26.77 26.86 26.77 26.84 10.5K
10:55 26.84 26.87 26.75 26.79 32.7K
10:56 26.74 26.84 26.71 26.74 21.1K
10:57 26.71 26.72 26.64 26.72 17.7K
10:58 26.75 26.80 26.75 26.80 9.1K
10:59 26.80 26.80 26.72 26.74 7.3K
11:00 26.75 26.82 26.75 26.82 7.1K
11:01 26.89 26.97 26.83 26.90 26.2K
11:02 26.90 26.97 26.86 26.86 19.6K
11:03 26.91 26.91 26.74 26.77 75.1K
11:04 26.80 26.80 26.65 26.76 7.2K
11:05 26.73 26.93 26.69 26.93 22.6K
11:06 26.95 27.06 26.93 27.00 81.5K
11:07 26.98 27.14 26.95 27.03 19.9K
11:08 27.06 27.14 26.98 27.14 20.7K
11:09 27.15 27.15 27.04 27.04 19.6K
11:10 27.01 27.15 26.96 27.15 24.3K
11:11 27.16 27.20 27.15 27.20 8.4K
11:12 27.24 27.24 27.15 27.23 18.2K
11:13 27.24 27.24 27.16 27.16 21.1K
11:14 27.15 27.20 27.12 27.14 60.2K
11:15 27.06 27.06 26.92 26.94 28.6K
11:16 26.96 26.99 26.86 26.86 24.3K
11:17 26.92 27.06 26.92 27.06 33.1K
11:18 27.02 27.18 27.02 27.16 16.2K
11:19 27.16 27.18 27.10 27.18 31.9K
11:20 27.12 27.12 26.99 26.99 6.8K
11:21 27.05 27.05 26.92 26.92 9.4K
11:22 26.88 26.89 26.83 26.84 4.1K
11:23 26.91 26.91 26.87 26.91 1.0K
11:24 26.89 26.92 26.89 26.90 14.9K
11:25 26.88 26.88 26.81 26.83 3.4K
11:26 26.89 26.92 26.84 26.84 1.5K
11:27 26.79 26.83 26.61 26.61 15.7K
11:28 26.61 26.61 26.48 26.48 31.4K
11:29 26.48 26.49 26.44 26.49 22.8K
11:30 26.55 26.68 26.55 26.68 9.1K
11:31 26.72 26.78 26.69 26.71 16.2K
11:32 26.73 26.76 26.71 26.71 5.8K
11:33 26.76 26.78 26.72 26.75 8.8K
11:34 26.83 26.83 26.71 26.72 14.3K
11:35 26.73 26.73 26.55 26.55 17.8K
11:36 26.60 26.65 26.54 26.64 5.5K
11:37 26.72 26.87 26.72 26.87 10.8K
11:38 26.88 26.90 26.71 26.75 67.1K
11:39 26.75 26.89 26.75 26.83 18.0K
11:40 26.88 26.88 26.83 26.88 14.6K
11:41 26.77 26.79 26.75 26.76 13.0K
11:42 26.74 26.74 26.66 26.66 8.8K
11:43 26.61 26.65 26.56 26.65 6.7K
11:44 26.60 26.65 26.58 26.61 19.8K
11:45 26.63 26.64 26.56 26.56 6.2K
11:46 26.55 26.59 26.48 26.59 11.7K
11:47 26.57 26.57 26.56 26.57 6.4K
11:48 26.55 26.62 26.55 26.60 21.7K
11:49 26.54 26.55 26.42 26.44 13.0K
11:50 26.44 26.50 26.42 26.50 8.8K
11:51 26.51 26.68 26.50 26.66 12.8K
11:52 26.65 26.73 26.55 26.56 14.6K
11:53 26.50 26.50 26.35 26.40 16.8K
11:54 26.36 26.38 26.33 26.38 8.4K
11:55 26.39 26.47 26.39 26.46 1.6K
11:56 26.49 26.49 26.43 26.43 7.6K
11:57 26.42 26.42 26.36 26.42 7.3K
11:58 26.38 26.41 26.37 26.41 2.3K
11:59 26.39 26.42 26.39 26.40 4.0K
12:00 26.70 26.70 26.50 26.50 30.1K
12:01 26.49 26.49 26.49 26.49 0.3K
12:02 26.50 26.50 26.41 26.41 8.3K
12:03 26.40 26.40 26.36 26.40 7.3K
12:04 26.45 26.45 26.35 26.35 1.8K
12:05 26.36 26.81 26.36 26.73 33.9K
12:06 26.72 26.76 26.58 26.57 7.3K
12:07 26.66 26.81 26.66 26.76 15.2K
12:08 26.75 26.83 26.70 26.82 32.5K
12:09 26.82 26.89 26.76 26.78 8.8K
12:10 26.77 26.79 26.65 26.65 17.3K
12:11 26.60 26.75 26.60 26.75 8.3K
12:12 26.60 26.65 26.44 26.47 34.2K
12:13 26.40 26.68 26.39 26.64 13.7K
12:14 26.57 26.61 26.55 26.59 8.5K
12:15 26.58 26.65 26.55 26.62 14.4K
12:16 26.70 26.78 26.70 26.72 11.4K
12:17 26.74 26.75 26.69 26.69 7.7K
12:18 26.68 26.73 26.65 26.73 0.9K
12:19 26.75 26.94 26.75 26.92 30.7K
12:20 26.92 26.92 26.81 26.84 19.1K
12:21 26.88 26.97 26.88 26.97 15.1K
12:22 26.97 26.98 26.85 26.85 13.4K
12:23 26.94 27.03 26.87 27.03 30.8K
12:24 27.09 27.10 27.02 27.10 28.3K
12:25 27.05 27.12 27.03 27.03 53.9K
12:26 27.11 27.23 27.07 27.22 22.7K
12:27 27.20 27.24 27.14 27.14 62.4K
12:28 27.17 27.20 27.14 27.17 17.6K
12:29 27.17 27.25 27.17 27.20 23.4K
12:30 27.15 27.17 27.12 27.12 15.8K
12:31 27.10 27.30 27.10 27.30 11.2K
12:32 27.27 27.31 27.26 27.27 26.1K
12:33 27.36 27.48 27.36 27.48 48.6K
12:34 27.47 27.47 27.33 27.32 13.2K
12:35 27.33 27.48 27.33 27.45 14.3K
12:36 27.48 27.48 27.40 27.42 11.3K
12:37 27.33 27.33 27.25 27.27 7.1K
12:38 27.27 27.27 27.21 27.25 38.8K
12:39 27.28 27.28 27.09 27.09 16.4K
12:40 27.13 27.13 27.03 27.07 17.8K
12:41 27.07 27.11 27.07 27.08 11.0K
12:42 27.09 27.09 27.00 27.01 4.8K
12:43 27.02 27.07 26.88 26.98 24.6K
12:44 26.88 26.93 26.85 26.88 9.4K
12:45 26.88 26.91 26.87 26.87 9.7K
12:46 26.87 27.08 26.87 27.02 13.8K
12:47 27.01 27.06 27.01 27.04 6.3K
12:48 27.04 27.04 26.86 26.87 6.2K
12:49 26.85 26.94 26.85 26.94 7.2K
12:50 26.99 27.05 26.99 27.05 8.6K
12:51 27.05 27.08 27.05 27.05 3.8K
12:52 26.95 26.99 26.95 26.99 6.9K
12:53 27.07 27.18 27.05 27.18 8.9K
12:54 27.17 27.18 27.13 27.18 2.4K
12:55 27.09 27.09 27.09 27.09 0.6K
12:56 27.15 27.24 27.15 27.16 3.2K
12:57 27.10 27.11 27.08 27.11 1.3K
12:58 27.08 27.14 27.08 27.14 5.6K
12:59 27.08 27.08 27.08 27.08 2.2K
13:00 27.10 27.12 27.09 27.12 2.2K
13:01 27.15 27.20 27.15 27.19 2.7K
13:02 27.22 27.22 27.15 27.17 3.1K
13:03 27.20 27.20 27.09 27.09 3.5K
13:04 27.10 27.10 27.03 27.10 6.5K
13:05 27.12 27.15 27.12 27.12 6.0K
13:06 27.02 27.02 26.92 26.92 11.0K
13:07 26.96 27.08 26.96 27.08 11.2K
13:08 27.09 27.14 27.08 27.14 3.3K
13:09 27.14 27.15 27.10 27.10 4.6K
13:10 27.08 27.08 27.07 27.07 2.4K
13:11 27.11 27.11 26.99 27.00 2.1K
13:12 26.98 27.04 26.98 27.03 4.4K
13:13 27.06 27.06 27.04 27.04 1.4K
13:14 27.06 27.06 26.98 26.98 3.5K
13:15 26.95 27.10 26.91 27.10 9.0K
13:16 27.02 27.03 26.98 26.99 6.8K
13:17 26.98 27.00 26.98 26.99 3.9K
13:18 27.01 27.01 26.95 26.96 5.2K
13:19 27.00 27.02 26.95 27.02 4.4K
13:20 26.97 26.97 26.94 26.96 3.8K
13:21 26.90 26.93 26.88 26.88 9.9K
13:22 26.99 26.99 26.95 26.95 2.6K
13:23 26.95 26.97 26.95 26.97 0.6K
13:24 26.97 26.97 26.96 26.97 2.3K
13:25 26.98 27.05 26.96 27.05 3.7K
13:26 27.10 27.10 26.95 26.95 8.1K
13:27 27.02 27.03 27.02 27.03 8.1K
13:28 27.05 27.05 27.00 27.00 1.9K
13:29 26.97 26.97 26.94 26.94 10.3K
13:30 26.99 27.04 26.99 27.04 9.4K
13:31 27.08 27.10 27.08 27.10 1.6K
13:32 27.15 27.24 27.13 27.20 5.7K
13:33 27.25 27.30 27.19 27.29 8.1K
13:34 27.30 27.34 27.29 27.32 13.1K
13:35 27.31 27.33 27.21 27.21 12.1K
13:36 27.26 27.27 27.26 27.27 0.8K
13:37 27.26 27.27 27.25 27.27 2.1K
13:38 27.27 27.38 27.27 27.33 12.9K
13:39 27.26 27.36 27.26 27.36 6.1K
13:40 27.37 27.40 27.29 27.29 18.2K
13:41 27.22 27.23 27.18 27.20 7.6K
13:42 27.18 27.18 27.09 27.09 4.7K
13:43 27.11 27.25 27.11 27.24 4.7K
13:44 27.25 27.33 27.25 27.31 10.2K
13:45 27.29 27.33 27.29 27.33 9.9K
13:46 27.34 27.46 27.34 27.46 10.9K
13:47 27.47 27.55 27.47 27.55 59.7K
13:48 27.54 27.55 27.46 27.47 17.1K
13:49 27.50 27.50 27.39 27.41 11.5K
13:50 27.44 27.52 27.43 27.52 3.9K
13:51 27.51 27.57 27.51 27.57 8.9K
13:52 27.58 27.63 27.56 27.61 42.7K
13:53 27.65 27.65 27.57 27.63 17.5K
13:54 27.64 27.64 27.59 27.59 11.0K
13:55 27.61 27.77 27.61 27.77 26.2K
13:56 27.78 27.81 27.62 27.66 18.8K
13:57 27.68 27.81 27.68 27.81 7.0K
13:58 27.77 27.77 27.71 27.71 7.5K
13:59 27.67 27.67 27.64 27.64 3.2K
14:00 27.62 27.75 27.62 27.70 17.9K
14:01 27.77 27.84 27.77 27.80 12.9K
14:02 27.80 27.80 27.71 27.75 20.2K
14:03 27.73 27.79 27.73 27.73 9.2K
14:04 27.76 27.88 27.76 27.88 12.2K
14:05 27.89 27.92 27.85 27.92 19.4K
14:06 27.91 27.91 27.76 27.78 5.4K
14:07 27.79 27.79 27.69 27.69 9.1K
14:08 27.73 27.73 27.61 27.73 10.4K
14:09 27.72 27.78 27.71 27.75 3.6K
14:10 27.79 27.87 27.78 27.84 29.7K
14:11 27.84 27.89 27.80 27.86 11.9K
14:12 27.89 27.89 27.75 27.75 7.0K
14:13 27.75 27.84 27.75 27.83 2.1K
14:14 27.83 27.87 27.77 27.83 6.1K
14:15 27.80 27.80 27.80 27.80 1.7K
14:16 27.78 27.80 27.75 27.80 2.1K
14:17 27.85 27.94 27.85 27.90 11.5K
14:18 27.95 27.97 27.86 27.89 13.6K
14:19 27.89 27.96 27.89 27.93 14.0K
14:20 27.90 27.99 27.90 27.99 12.8K
14:21 28.01 28.03 27.97 28.02 56.5K
14:22 28.04 28.04 27.93 27.97 25.6K
14:23 27.97 28.04 27.97 28.02 3.2K
14:24 27.96 28.03 27.93 27.98 24.7K
14:25 27.96 28.02 27.96 28.00 3.7K
14:26 27.90 27.90 27.75 27.78 21.0K
14:27 27.80 27.86 27.80 27.86 2.6K
14:28 27.84 27.86 27.83 27.85 2.9K
14:29 27.89 27.89 27.75 27.78 16.2K
14:30 27.83 27.95 27.80 27.89 10.9K
14:31 27.89 27.91 27.89 27.90 33.1K
14:32 27.89 27.89 27.81 27.84 21.7K
14:33 27.84 27.92 27.84 27.92 17.8K
14:34 27.90 27.90 27.78 27.78 12.8K
14:35 27.78 27.91 27.78 27.91 7.0K
14:36 27.89 27.95 27.88 27.88 11.5K
14:37 27.90 27.93 27.88 27.88 7.0K
14:38 27.91 27.99 27.91 27.99 60.1K
14:39 27.98 27.99 27.96 27.96 8.7K
14:40 28.00 28.02 27.98 28.01 15.9K
14:41 27.99 27.99 27.86 27.92 20.7K
14:42 27.93 27.94 27.92 27.92 5.1K
14:43 27.92 27.98 27.89 27.98 3.3K
14:44 27.97 28.06 27.97 28.02 25.2K
14:45 28.06 28.07 28.02 28.07 21.8K
14:46 28.09 28.09 27.85 28.05 22.3K
14:47 27.99 28.04 27.91 27.92 8.3K
14:48 27.88 27.90 27.79 27.83 26.6K
14:49 27.82 27.84 27.73 27.73 13.6K
14:50 27.73 27.73 27.64 27.67 9.3K
14:51 27.64 27.67 27.59 27.66 13.9K
14:52 27.65 27.79 27.65 27.77 11.5K
14:53 27.77 27.77 27.67 27.69 17.7K
14:54 27.62 27.62 27.55 27.60 9.3K
14:55 27.54 27.58 27.54 27.55 8.1K
14:56 27.58 27.59 27.53 27.54 7.3K
14:57 27.52 27.53 27.46 27.50 14.7K
14:58 27.51 27.51 27.42 27.42 2.8K
14:59 27.44 27.44 27.38 27.43 6.2K
15:00 27.42 27.60 27.42 27.60 26.3K
15:01 27.63 27.65 27.54 27.57 7.4K
15:02 27.58 27.58 27.49 27.50 7.5K
15:03 27.58 27.62 27.53 27.62 15.7K
15:04 27.62 27.65 27.59 27.61 4.4K
15:05 27.64 27.69 27.60 27.69 3.2K
15:06 27.72 27.82 27.69 27.78 4.6K
15:07 27.76 27.79 27.75 27.76 11.2K
15:08 27.75 27.84 27.72 27.82 7.6K
15:09 27.84 27.84 27.77 27.80 4.6K
15:10 27.77 27.85 27.77 27.84 17.4K
15:11 27.82 27.83 27.72 27.72 9.6K
15:12 27.72 27.76 27.69 27.69 132.4K
15:13 27.69 27.69 27.56 27.68 96.7K
15:14 27.69 27.69 27.57 27.57 13.8K
15:15 27.50 27.60 27.43 27.60 15.4K
15:16 27.63 27.65 27.54 27.54 4.5K
15:17 27.52 27.57 27.51 27.53 9.1K
15:18 27.49 27.58 27.48 27.54 17.4K
15:19 27.55 27.65 27.55 27.64 6.7K
15:20 27.70 27.70 27.46 27.49 7.5K
15:21 27.47 27.47 27.40 27.44 12.0K
15:22 27.42 27.55 27.40 27.51 6.1K
15:23 27.57 27.64 27.57 27.62 13.4K
15:24 27.65 27.68 27.61 27.64 12.0K
15:25 27.56 27.56 27.47 27.52 6.1K
15:26 27.51 27.62 27.51 27.62 10.1K
15:27 27.59 27.63 27.55 27.55 6.0K
15:28 27.61 27.61 27.47 27.48 7.7K
15:29 27.46 27.46 27.38 27.43 7.5K
15:30 27.42 27.62 27.42 27.62 5.8K
15:31 27.61 27.62 27.56 27.60 109.4K
15:32 27.59 27.59 27.47 27.50 7.0K
15:33 27.46 27.53 27.46 27.50 4.2K
15:34 27.45 27.48 27.45 27.47 9.9K
15:35 27.47 27.58 27.47 27.53 3.6K
15:36 27.57 27.62 27.56 27.62 5.1K
15:37 27.65 27.65 27.55 27.56 13.1K
15:38 27.58 27.60 27.58 27.60 2.6K
15:39 27.65 27.65 27.62 27.62 7.3K
15:40 27.57 27.57 27.54 27.54 1.2K
15:41 27.57 27.70 27.57 27.70 4.8K
15:42 27.73 27.79 27.70 27.70 11.1K
15:43 27.71 27.71 27.63 27.65 11.6K
15:44 27.65 27.68 27.63 27.68 1.5K
15:45 27.72 27.76 27.72 27.76 2.6K
15:46 27.70 27.70 27.62 27.63 15.3K
15:47 27.62 27.68 27.61 27.61 8.5K
15:48 27.64 27.70 27.60 27.66 11.1K
15:49 27.73 27.75 27.70 27.75 9.1K
15:50 27.69 27.69 27.52 27.52 11.4K
15:51 27.54 27.57 27.53 27.55 8.2K
15:52 27.56 27.70 27.56 27.68 26.3K
15:53 27.61 27.69 27.58 27.69 16.6K
15:54 27.70 27.84 27.66 27.84 33.8K
15:55 27.80 27.82 27.66 27.66 15.3K
15:56 27.74 27.77 27.69 27.75 51.5K
15:57 27.77 27.78 27.65 27.69 14.7K
15:58 27.68 27.68 27.55 27.55 19.8K
15:59 27.59 27.75 27.58 27.75 187.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar