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 29.09 29.18 28.91 29.00 858.0K
09:31 29.11 29.46 29.11 29.30 57.7K
09:32 29.12 29.23 28.97 29.10 56.7K
09:33 29.02 29.08 28.90 28.94 39.2K
09:34 28.92 28.92 28.61 28.78 78.0K
09:35 28.76 28.90 28.50 28.54 76.2K
09:36 28.55 28.60 28.40 28.40 71.8K
09:37 28.43 28.43 27.97 28.23 152.3K
09:38 28.20 28.20 27.78 28.00 86.6K
09:39 28.04 28.35 27.83 28.35 113.6K
09:40 28.33 28.67 28.28 28.61 64.7K
09:41 28.63 28.77 28.56 28.69 43.2K
09:42 28.70 28.85 28.59 28.85 65.4K
09:43 28.86 28.86 28.73 28.80 39.3K
09:44 28.77 28.77 28.45 28.66 128.7K
09:45 28.61 28.83 28.57 28.62 48.2K
09:46 28.60 28.60 28.47 28.50 27.2K
09:47 28.53 28.53 28.32 28.47 22.9K
09:48 28.49 28.53 28.35 28.41 35.2K
09:49 28.31 28.77 28.31 28.77 25.0K
09:50 28.72 28.75 28.53 28.55 16.6K
09:51 28.54 28.69 28.43 28.43 21.3K
09:52 28.40 28.49 28.16 28.24 42.8K
09:53 28.27 28.29 28.12 28.12 21.6K
09:54 28.14 28.37 28.14 28.27 29.6K
09:55 28.20 28.29 27.92 27.98 48.9K
09:56 28.02 28.06 27.82 28.05 60.2K
09:57 28.08 28.28 28.08 28.09 41.1K
09:58 28.15 28.15 28.01 28.03 19.0K
09:59 28.01 28.17 27.91 27.97 46.6K
10:00 27.93 28.01 27.66 27.75 88.8K
10:01 27.80 27.95 27.70 27.95 56.6K
10:02 27.94 28.03 27.90 28.03 18.0K
10:03 28.07 28.07 27.91 27.95 40.3K
10:04 27.96 28.28 27.96 28.19 28.9K
10:05 28.21 28.34 28.17 28.34 11.8K
10:06 28.36 28.43 28.23 28.40 40.0K
10:07 28.35 28.48 28.30 28.30 94.5K
10:08 28.29 28.37 28.23 28.37 15.4K
10:09 28.38 28.56 28.35 28.50 36.9K
10:10 28.53 28.72 28.53 28.59 58.6K
10:11 28.63 28.81 28.59 28.62 31.8K
10:12 28.62 28.75 28.59 28.75 25.2K
10:13 28.72 28.72 28.59 28.66 32.5K
10:14 28.70 28.70 28.49 28.68 35.2K
10:15 28.68 28.70 28.60 28.64 23.7K
10:16 28.63 28.65 28.36 28.36 28.0K
10:17 28.38 28.60 28.27 28.56 34.1K
10:18 28.53 28.53 28.36 28.40 19.0K
10:19 28.50 28.70 28.50 28.69 26.9K
10:20 28.76 28.96 28.76 28.85 54.6K
10:21 28.93 29.05 28.86 28.89 44.7K
10:22 28.94 29.05 28.79 28.99 61.4K
10:23 28.97 29.12 28.95 29.04 108.0K
10:24 29.08 29.17 28.99 29.10 82.6K
10:25 29.13 29.44 29.12 29.35 73.9K
10:26 29.27 29.36 29.15 29.31 77.1K
10:27 29.31 29.33 29.14 29.16 58.0K
10:28 29.20 29.37 29.18 29.32 40.7K
10:29 29.27 29.64 29.27 29.64 70.5K
10:30 29.61 29.93 29.61 29.86 115.8K
10:31 29.88 29.93 29.78 29.85 46.2K
10:32 29.81 30.06 29.72 30.03 97.9K
10:33 30.02 30.13 29.90 29.90 53.6K
10:34 29.82 29.99 29.82 29.91 61.7K
10:35 29.93 30.02 29.55 29.68 67.4K
10:36 29.64 29.64 29.49 29.56 57.7K
10:37 29.46 29.61 29.39 29.44 43.8K
10:38 29.50 29.56 29.41 29.52 33.7K
10:39 29.55 29.74 29.55 29.59 32.0K
10:40 29.57 29.76 29.49 29.76 40.1K
10:41 29.76 29.83 29.45 29.54 43.1K
10:42 29.53 29.53 29.30 29.30 39.1K
10:43 29.32 29.40 29.20 29.28 68.1K
10:44 29.24 29.25 29.14 29.14 131.1K
10:45 29.14 29.20 28.97 29.15 69.1K
10:46 29.26 29.26 28.87 28.90 110.1K
10:47 28.91 28.95 28.68 28.72 59.8K
10:48 28.70 28.72 28.42 28.42 47.4K
10:49 28.48 28.56 28.43 28.43 43.4K
10:50 28.46 28.54 28.37 28.46 58.7K
10:51 28.43 28.58 28.43 28.56 24.7K
10:52 28.58 28.69 28.56 28.69 24.1K
10:53 28.71 28.83 28.64 28.77 28.7K
10:54 28.80 28.86 28.77 28.84 25.8K
10:55 28.88 29.00 28.86 28.93 32.0K
10:56 28.90 29.04 28.88 29.00 36.3K
10:57 29.01 29.08 29.00 29.06 19.4K
10:58 29.07 29.18 28.94 29.18 42.6K
10:59 29.20 29.20 29.10 29.12 26.9K
11:00 29.15 29.28 29.07 29.27 24.7K
11:01 29.27 29.32 29.19 29.19 25.9K
11:02 29.23 29.23 29.10 29.10 12.2K
11:03 29.18 29.21 29.03 29.07 67.6K
11:04 29.11 29.13 28.95 29.06 56.9K
11:05 29.11 29.19 28.99 29.03 13.9K
11:06 28.99 29.02 28.92 28.99 117.4K
11:07 28.93 28.93 28.62 28.74 35.2K
11:08 28.72 28.74 28.68 28.68 19.5K
11:09 28.68 28.81 28.67 28.74 10.7K
11:10 28.74 28.95 28.58 28.58 36.7K
11:11 28.63 28.71 28.48 28.60 21.3K
11:12 28.61 28.73 28.59 28.68 11.4K
11:13 28.70 28.70 28.40 28.41 27.5K
11:14 28.43 28.43 28.11 28.11 38.8K
11:15 28.13 28.41 28.13 28.41 43.3K
11:16 28.48 28.54 28.41 28.44 32.3K
11:17 28.47 28.55 28.45 28.52 18.8K
11:18 28.58 28.75 28.56 28.66 17.1K
11:19 28.66 28.69 28.58 28.63 14.9K
11:20 28.57 28.59 28.44 28.44 19.3K
11:21 28.42 28.47 28.37 28.45 9.5K
11:22 28.45 28.47 28.31 28.37 49.7K
11:23 28.36 28.48 28.32 28.47 118.9K
11:24 28.50 28.50 28.26 28.28 17.8K
11:25 28.30 28.38 28.28 28.28 18.7K
11:26 28.33 28.33 28.20 28.32 16.7K
11:27 28.33 28.43 28.33 28.35 14.2K
11:28 28.36 28.37 28.27 28.27 16.3K
11:29 28.29 28.45 28.29 28.45 11.4K
11:30 28.38 28.54 28.35 28.51 38.7K
11:31 28.54 28.55 28.41 28.49 12.4K
11:32 28.52 28.60 28.46 28.53 21.2K
11:33 28.54 28.58 28.48 28.50 11.0K
11:34 28.47 28.51 28.45 28.51 3.6K
11:35 28.55 28.62 28.48 28.50 38.3K
11:36 28.43 28.46 28.40 28.40 39.7K
11:37 28.45 28.54 28.42 28.52 24.8K
11:38 28.53 28.59 28.43 28.59 13.5K
11:39 28.68 28.68 28.59 28.63 34.3K
11:40 28.63 28.64 28.53 28.63 12.7K
11:41 28.61 28.61 28.56 28.56 67.7K
11:42 28.57 28.70 28.57 28.65 83.1K
11:43 28.62 28.86 28.59 28.75 51.6K
11:44 28.67 28.70 28.56 28.58 14.3K
11:45 28.59 28.61 28.54 28.56 11.2K
11:46 28.55 28.55 28.33 28.37 97.6K
11:47 28.34 28.34 28.22 28.29 24.9K
11:48 28.27 28.29 28.16 28.21 31.2K
11:49 28.18 28.31 28.17 28.27 12.0K
11:50 28.26 28.26 28.02 28.16 31.3K
11:51 28.19 28.19 28.03 28.08 26.7K
11:52 28.12 28.19 28.02 28.19 24.7K
11:53 28.14 28.14 27.97 28.04 30.1K
11:54 28.03 28.03 27.94 28.01 14.7K
11:55 28.00 28.00 27.82 27.98 33.9K
11:56 28.07 28.07 27.91 27.91 31.7K
11:57 27.90 28.20 27.90 28.18 32.1K
11:58 28.20 28.21 28.13 28.18 25.0K
11:59 28.15 28.18 28.03 28.06 12.4K
12:00 28.13 28.25 28.07 28.25 11.5K
12:01 28.21 28.33 28.21 28.33 17.8K
12:02 28.29 28.37 28.28 28.32 29.0K
12:03 28.29 28.29 28.23 28.23 8.6K
12:04 28.25 28.29 28.17 28.25 9.8K
12:05 28.29 28.33 28.26 28.33 5.9K
12:06 28.31 28.50 28.26 28.45 14.2K
12:07 28.47 28.52 28.44 28.50 24.9K
12:08 28.49 28.55 28.37 28.53 20.9K
12:09 28.49 28.65 28.49 28.62 18.1K
12:10 28.59 28.77 28.59 28.75 14.4K
12:11 28.76 28.77 28.62 28.64 25.3K
12:12 28.65 28.84 28.65 28.80 43.0K
12:13 28.80 28.85 28.79 28.85 16.3K
12:14 28.77 28.77 28.70 28.72 30.4K
12:15 28.60 28.80 28.58 28.70 66.8K
12:16 28.62 28.73 28.58 28.60 41.7K
12:17 28.59 28.69 28.59 28.67 9.7K
12:18 28.63 28.63 28.46 28.46 7.7K
12:19 28.51 28.53 28.40 28.40 11.7K
12:20 28.43 28.47 28.40 28.46 6.3K
12:21 28.41 28.49 28.32 28.37 9.0K
12:22 28.30 28.36 28.29 28.29 9.5K
12:23 28.29 28.46 28.29 28.39 8.1K
12:24 28.39 28.39 28.26 28.35 10.2K
12:25 28.39 28.44 28.38 28.41 9.0K
12:26 28.41 28.41 28.25 28.25 5.0K
12:27 28.24 28.24 28.16 28.17 40.2K
12:28 28.12 28.12 27.91 27.95 22.7K
12:29 27.92 28.01 27.85 27.99 46.4K
12:30 27.96 28.05 27.95 28.05 34.1K
12:31 28.12 28.14 28.09 28.12 21.7K
12:32 28.10 28.20 28.10 28.18 29.1K
12:33 28.08 28.13 28.03 28.12 14.2K
12:34 28.13 28.13 28.04 28.07 8.5K
12:35 28.03 28.08 27.97 28.07 9.8K
12:36 28.07 28.18 28.07 28.18 7.3K
12:37 28.22 28.22 28.06 28.06 7.0K
12:38 28.04 28.05 28.01 28.05 15.0K
12:39 28.04 28.04 27.97 27.97 15.6K
12:40 27.98 28.04 27.93 27.93 16.6K
12:41 27.99 27.99 27.86 27.86 13.0K
12:42 27.90 27.90 27.80 27.87 28.0K
12:43 27.88 27.97 27.88 27.91 16.3K
12:44 27.90 27.90 27.88 27.89 18.5K
12:45 27.93 27.93 27.78 27.86 80.0K
12:46 27.86 28.02 27.85 27.88 43.9K
12:47 27.87 27.87 27.69 27.79 70.2K
12:48 27.75 27.75 27.43 27.43 55.6K
12:49 27.46 27.61 27.44 27.51 22.0K
12:50 27.46 27.50 27.33 27.36 25.9K
12:51 27.34 27.42 27.30 27.33 39.4K
12:52 27.29 27.29 27.15 27.28 56.1K
12:53 27.23 27.23 27.16 27.21 14.6K
12:54 27.28 27.29 27.17 27.19 19.3K
12:55 27.17 27.17 27.01 27.10 31.6K
12:56 26.95 26.99 26.92 26.92 76.6K
12:57 26.98 26.99 26.87 26.87 35.1K
12:58 26.89 26.89 26.68 26.73 35.8K
12:59 26.79 26.90 26.75 26.90 27.3K
13:00 26.88 26.90 26.76 26.76 37.9K
13:01 26.74 26.90 26.73 26.74 34.9K
13:02 26.70 26.71 26.58 26.63 62.6K
13:03 26.71 26.73 26.59 26.59 38.0K
13:04 26.59 26.59 26.38 26.41 98.9K
13:05 26.45 26.52 26.33 26.49 54.7K
13:06 26.49 26.54 26.36 26.36 46.6K
13:07 26.36 26.51 26.31 26.51 31.5K
13:08 26.50 26.61 26.39 26.60 32.1K
13:09 26.62 26.82 26.59 26.76 32.6K
13:10 26.71 26.72 26.55 26.64 31.5K
13:11 26.62 26.79 26.58 26.76 24.1K
13:12 26.77 26.84 26.72 26.82 21.3K
13:13 26.86 26.89 26.77 26.87 22.5K
13:14 26.86 26.91 26.79 26.91 15.8K
13:15 26.84 26.90 26.80 26.80 11.8K
13:16 26.81 26.98 26.81 26.96 22.1K
13:17 26.99 27.10 26.93 27.08 36.8K
13:18 27.12 27.18 27.01 27.18 19.0K
13:19 27.20 27.26 27.15 27.15 56.2K
13:20 27.14 27.16 27.05 27.10 46.5K
13:21 27.11 27.18 27.08 27.15 44.6K
13:22 27.13 27.24 27.13 27.16 31.9K
13:23 27.13 27.21 27.13 27.16 15.9K
13:24 27.16 27.16 26.98 27.07 32.7K
13:25 27.05 27.24 27.03 27.24 13.3K
13:26 27.24 27.38 27.22 27.38 10.8K
13:27 27.35 27.52 27.35 27.52 41.0K
13:28 27.55 27.55 27.36 27.37 25.4K
13:29 27.37 27.44 27.35 27.35 20.6K
13:30 27.33 27.34 27.30 27.33 15.4K
13:31 27.24 27.42 27.24 27.40 27.3K
13:32 27.40 27.40 27.29 27.31 7.0K
13:33 27.31 27.31 27.18 27.22 13.6K
13:34 27.23 27.33 27.23 27.33 2.7K
13:35 27.30 27.30 27.16 27.21 12.8K
13:36 27.12 27.25 27.12 27.23 7.3K
13:37 27.14 27.18 27.11 27.16 25.4K
13:38 27.19 27.24 27.15 27.20 11.8K
13:39 27.22 27.25 27.17 27.20 6.3K
13:40 27.18 27.36 27.15 27.27 6.6K
13:41 27.26 27.32 27.26 27.29 11.4K
13:42 27.28 27.28 27.21 27.25 11.2K
13:43 27.26 27.32 27.19 27.20 30.3K
13:44 27.19 27.27 27.19 27.21 14.6K
13:45 27.21 27.28 27.19 27.20 6.6K
13:46 27.17 27.26 27.17 27.18 5.7K
13:47 27.17 27.21 27.17 27.18 3.9K
13:48 27.22 27.31 27.22 27.29 3.3K
13:49 27.31 27.31 27.15 27.15 18.7K
13:50 27.16 27.23 27.16 27.23 5.8K
13:51 27.20 27.20 27.06 27.07 26.5K
13:52 27.12 27.19 27.12 27.16 4.3K
13:53 27.15 27.15 26.97 27.12 19.0K
13:54 27.15 27.21 27.15 27.19 5.2K
13:55 27.18 27.18 27.09 27.13 9.6K
13:56 27.08 27.08 27.00 27.00 6.5K
13:57 27.02 27.02 26.94 26.98 9.1K
13:58 26.95 27.04 26.92 27.03 12.4K
13:59 27.04 27.10 27.04 27.08 4.8K
14:00 27.00 27.05 26.93 26.93 4.5K
14:01 26.91 27.03 26.91 27.01 12.8K
14:02 27.04 27.10 26.97 27.02 5.8K
14:03 27.04 27.05 26.97 27.01 3.1K
14:04 27.01 27.16 27.00 27.05 7.8K
14:05 27.09 27.09 26.96 27.05 9.5K
14:06 27.09 27.26 27.09 27.24 8.6K
14:07 27.20 27.20 27.10 27.10 4.4K
14:08 27.07 27.19 27.07 27.19 12.7K
14:09 27.17 27.17 27.12 27.15 22.2K
14:10 27.08 27.08 26.97 26.97 1.9K
14:11 27.09 27.20 27.07 27.20 5.3K
14:12 27.20 27.27 27.18 27.25 14.0K
14:13 27.19 27.20 27.19 27.20 4.5K
14:14 27.19 27.27 27.19 27.24 1.7K
14:15 27.20 27.24 27.20 27.24 0.9K
14:16 27.25 27.30 27.25 27.30 3.1K
14:17 27.30 27.42 27.30 27.39 9.4K
14:18 27.36 27.36 27.28 27.33 13.8K
14:19 27.30 27.30 27.15 27.16 8.6K
14:20 27.15 27.22 27.14 27.19 4.6K
14:21 27.18 27.31 27.17 27.31 4.6K
14:22 27.26 27.30 27.26 27.29 3.9K
14:23 27.25 27.37 27.25 27.36 5.5K
14:24 27.36 27.36 27.33 27.34 2.1K
14:25 27.33 27.36 27.33 27.36 2.3K
14:26 27.39 27.47 27.39 27.47 3.7K
14:27 27.44 27.55 27.44 27.53 8.9K
14:28 27.47 27.47 27.37 27.37 29.2K
14:29 27.36 27.37 27.31 27.35 8.3K
14:30 27.42 27.48 27.42 27.44 7.2K
14:31 27.44 27.49 27.42 27.42 10.4K
14:32 27.43 27.43 27.34 27.36 4.9K
14:33 27.35 27.38 27.30 27.38 4.8K
14:34 27.38 27.41 27.31 27.41 4.2K
14:35 27.42 27.52 27.42 27.52 17.4K
14:36 27.48 27.48 27.37 27.37 9.9K
14:37 27.41 27.44 27.41 27.42 1.4K
14:38 27.41 27.44 27.35 27.40 6.4K
14:39 27.32 27.40 27.30 27.40 11.7K
14:40 27.43 27.43 27.31 27.33 10.1K
14:41 27.30 27.41 27.30 27.35 11.6K
14:42 27.30 27.30 27.15 27.29 6.1K
14:43 27.29 27.39 27.27 27.38 12.4K
14:44 27.34 27.35 27.28 27.28 15.9K
14:45 27.26 27.32 27.23 27.32 6.9K
14:46 27.21 27.26 27.21 27.25 0.8K
14:47 27.23 27.23 27.19 27.19 3.4K
14:48 27.21 27.21 27.21 27.21 0.2K
14:49 27.24 27.36 27.24 27.36 20.6K
14:50 27.37 27.40 27.31 27.31 16.6K
14:51 27.30 27.35 27.28 27.35 13.8K
14:52 27.35 27.35 27.32 27.32 3.7K
14:53 27.26 27.36 27.26 27.36 2.9K
14:54 27.35 27.37 27.35 27.37 2.7K
14:55 27.27 27.32 27.27 27.32 5.0K
14:56 27.28 27.34 27.28 27.32 3.7K
14:57 27.28 27.32 27.28 27.32 1.1K
14:58 27.30 27.30 27.20 27.20 4.2K
14:59 27.22 27.28 27.22 27.28 1.4K
15:00 27.30 27.37 27.28 27.33 9.4K
15:01 27.34 27.37 27.34 27.36 2.0K
15:02 27.34 27.38 27.34 27.38 11.8K
15:03 27.36 27.43 27.34 27.42 9.9K
15:04 27.41 27.42 27.38 27.39 5.0K
15:05 27.43 27.51 27.43 27.46 36.5K
15:06 27.40 27.62 27.40 27.60 14.8K
15:07 27.57 27.59 27.50 27.50 27.9K
15:08 27.46 27.61 27.45 27.61 25.7K
15:09 27.60 27.67 27.53 27.53 10.2K
15:10 27.58 27.59 27.54 27.54 5.9K
15:11 27.52 27.59 27.52 27.59 2.7K
15:12 27.64 27.70 27.64 27.67 6.2K
15:13 27.67 27.67 27.59 27.59 3.4K
15:14 27.59 27.59 27.50 27.50 3.3K
15:15 27.53 27.58 27.53 27.53 4.2K
15:16 27.46 27.47 27.42 27.42 21.0K
15:17 27.44 27.56 27.44 27.56 6.1K
15:18 27.58 27.62 27.58 27.60 3.5K
15:19 27.64 27.75 27.62 27.75 15.7K
15:20 27.73 27.78 27.70 27.73 6.5K
15:21 27.69 27.81 27.68 27.81 24.5K
15:22 27.81 27.85 27.77 27.79 13.1K
15:23 27.84 27.84 27.68 27.72 13.0K
15:24 27.71 27.73 27.68 27.68 2.2K
15:25 27.61 27.77 27.61 27.74 15.0K
15:26 27.73 27.80 27.71 27.71 7.4K
15:27 27.62 27.68 27.53 27.54 9.4K
15:28 27.54 27.58 27.51 27.58 5.9K
15:29 27.59 27.73 27.59 27.73 7.3K
15:30 27.66 27.70 27.65 27.69 20.3K
15:31 27.71 27.75 27.66 27.69 28.4K
15:32 27.71 27.78 27.71 27.74 14.9K
15:33 27.73 27.80 27.70 27.80 30.9K
15:34 27.67 27.82 27.67 27.82 18.2K
15:35 27.86 27.87 27.79 27.82 13.8K
15:36 27.76 27.87 27.73 27.84 7.8K
15:37 27.85 27.96 27.85 27.87 20.6K
15:38 27.84 28.01 27.82 28.01 20.7K
15:39 27.91 28.06 27.91 28.00 14.4K
15:40 27.97 28.13 27.97 28.04 16.8K
15:41 28.08 28.08 27.85 27.86 18.2K
15:42 27.90 27.93 27.86 27.93 9.8K
15:43 27.91 27.92 27.91 27.91 7.0K
15:44 27.93 27.98 27.88 27.88 10.1K
15:45 27.93 28.03 27.93 27.93 43.6K
15:46 27.95 28.00 27.82 27.86 14.0K
15:47 27.91 27.91 27.86 27.86 9.0K
15:48 27.91 27.98 27.88 27.94 12.2K
15:49 27.92 28.02 27.92 28.02 12.3K
15:50 27.97 28.07 27.88 28.07 17.3K
15:51 28.00 28.00 27.95 27.95 7.9K
15:52 27.98 27.98 27.86 27.86 11.0K
15:53 27.88 27.96 27.84 27.88 6.4K
15:54 27.88 28.04 27.83 28.02 19.6K
15:55 28.03 28.06 27.92 27.93 21.0K
15:56 27.95 27.95 27.82 27.86 24.1K
15:57 27.87 27.97 27.84 27.89 17.8K
15:58 27.93 27.95 27.83 27.83 11.6K
15:59 27.82 27.88 27.78 27.87 165.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar