Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ Vereinigte Staaten →
19.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 32.00 32.00 31.73 31.88 203.3K
09:31 31.82 32.10 31.82 32.01 58.7K
09:32 31.95 32.20 31.95 32.15 18.4K
09:33 32.07 32.14 32.04 32.13 13.9K
09:34 32.17 32.27 32.16 32.23 10.5K
09:35 32.22 32.22 32.12 32.16 10.5K
09:36 32.13 32.13 31.87 31.87 12.6K
09:37 31.85 32.02 31.85 32.02 11.3K
09:38 32.02 32.03 31.95 32.00 4.1K
09:39 32.00 32.07 31.96 32.07 4.9K
09:40 32.11 32.21 32.11 32.15 4.7K
09:41 32.14 32.25 32.14 32.20 7.6K
09:42 32.14 32.33 32.14 32.33 5.7K
09:43 32.35 32.42 32.30 32.30 13.0K
09:44 32.30 32.38 32.30 32.38 2.3K
09:45 32.45 32.49 32.36 32.36 21.3K
09:46 32.36 32.38 32.28 32.38 4.4K
09:47 32.42 32.43 32.35 32.42 3.7K
09:48 32.42 32.44 32.39 32.39 7.6K
09:49 32.42 32.42 32.27 32.27 12.8K
09:50 32.21 32.21 32.04 32.08 6.0K
09:51 32.07 32.10 31.88 31.88 9.8K
09:52 31.88 32.14 31.88 32.08 5.8K
09:53 32.07 32.19 32.05 32.19 8.6K
09:54 32.16 32.26 32.16 32.25 8.5K
09:55 32.25 32.28 32.15 32.21 7.0K
09:56 32.26 32.27 32.26 32.26 4.4K
09:57 32.25 32.27 32.20 32.24 15.0K
09:58 32.24 32.37 32.23 32.37 12.5K
09:59 32.31 32.34 32.31 32.32 8.0K
10:00 32.36 32.50 32.34 32.47 12.4K
10:01 32.50 32.50 32.42 32.42 7.3K
10:02 32.41 32.51 32.37 32.43 20.4K
10:03 32.46 32.46 32.40 32.40 6.4K
10:04 32.40 32.43 32.35 32.43 7.9K
10:05 32.42 32.47 32.35 32.47 6.1K
10:06 32.57 32.60 32.50 32.56 21.4K
10:07 32.65 32.71 32.62 32.71 13.6K
10:08 32.74 32.76 32.71 32.72 10.6K
10:09 32.72 32.72 32.65 32.67 14.8K
10:10 32.65 32.73 32.52 32.52 5.2K
10:11 32.49 32.50 32.44 32.45 18.2K
10:12 32.36 32.38 32.28 32.38 25.3K
10:13 32.37 32.37 32.28 32.28 18.8K
10:14 32.27 32.30 32.22 32.29 17.7K
10:15 32.25 32.26 32.16 32.16 19.8K
10:16 32.10 32.12 31.96 31.96 23.0K
10:17 31.97 32.00 31.94 31.96 16.0K
10:18 31.99 32.03 31.98 32.03 22.0K
10:19 31.99 32.04 31.99 32.02 3.8K
10:20 31.99 32.02 31.96 31.99 17.2K
10:21 31.91 31.95 31.83 31.95 41.3K
10:22 31.94 31.94 31.87 31.87 6.4K
10:23 31.89 31.89 31.75 31.75 19.9K
10:24 31.77 31.85 31.74 31.78 18.2K
10:25 31.80 31.81 31.69 31.69 21.9K
10:26 31.75 31.82 31.75 31.76 9.0K
10:27 31.78 31.81 31.75 31.80 7.7K
10:28 31.78 31.87 31.78 31.83 9.8K
10:29 31.81 31.88 31.81 31.88 6.1K
10:30 31.87 31.96 31.85 31.96 12.0K
10:31 31.95 31.95 31.86 31.86 6.5K
10:32 31.89 31.91 31.88 31.91 10.4K
10:33 31.88 31.99 31.88 31.99 13.8K
10:34 31.98 32.01 31.97 32.01 10.6K
10:35 31.95 32.06 31.93 32.06 7.8K
10:36 32.03 32.06 31.99 32.04 4.5K
10:37 32.05 32.05 32.00 32.05 5.1K
10:38 32.02 32.05 32.01 32.05 5.2K
10:39 32.02 32.02 31.99 31.99 9.0K
10:40 31.98 31.98 31.91 31.94 6.4K
10:41 31.98 31.98 31.95 31.97 3.5K
10:42 31.96 31.99 31.94 31.94 4.0K
10:43 31.95 31.97 31.95 31.97 2.3K
10:44 31.98 32.00 31.96 31.96 9.2K
10:45 31.89 32.01 31.89 31.98 4.8K
10:46 31.98 31.98 31.90 31.90 8.2K
10:47 31.90 31.90 31.80 31.84 13.0K
10:48 31.79 31.83 31.77 31.80 5.2K
10:49 31.77 31.82 31.77 31.82 7.7K
10:50 31.79 31.79 31.71 31.78 7.4K
10:51 31.78 31.83 31.78 31.83 4.6K
10:52 31.81 31.95 31.81 31.95 6.2K
10:53 31.99 32.06 31.99 32.03 13.1K
10:54 32.01 32.11 32.01 32.11 16.2K
10:55 32.12 32.28 32.11 32.26 11.4K
10:56 32.28 32.29 32.22 32.24 20.5K
10:57 32.21 32.22 32.20 32.22 11.1K
10:58 32.28 32.29 32.25 32.29 10.4K
10:59 32.30 32.30 32.26 32.30 7.8K
11:00 32.29 32.37 32.28 32.33 67.3K
11:01 32.33 32.46 32.33 32.43 17.2K
11:02 32.44 32.48 32.43 32.48 29.6K
11:03 32.46 32.46 32.33 32.35 13.8K
11:04 32.33 32.34 32.29 32.32 7.2K
11:05 32.29 32.35 32.29 32.33 16.4K
11:06 32.34 32.40 32.26 32.26 4.9K
11:07 32.25 32.26 32.23 32.23 6.6K
11:08 32.19 32.30 32.19 32.29 6.9K
11:09 32.33 32.36 32.31 32.35 2.7K
11:10 32.38 32.38 32.26 32.26 5.9K
11:11 32.23 32.23 32.11 32.11 6.7K
11:12 32.11 32.12 32.07 32.07 7.0K
11:13 32.08 32.11 32.05 32.11 6.9K
11:14 32.13 32.21 32.10 32.21 6.6K
11:15 32.20 32.20 32.16 32.18 2.6K
11:16 32.19 32.30 32.19 32.30 7.5K
11:17 32.25 32.30 32.25 32.28 6.5K
11:18 32.29 32.30 32.24 32.28 5.4K
11:19 32.34 32.34 32.30 32.30 6.2K
11:20 32.30 32.32 32.16 32.16 7.0K
11:21 32.13 32.22 32.13 32.22 2.9K
11:22 32.21 32.21 32.18 32.20 1.9K
11:23 32.22 32.24 32.19 32.19 5.2K
11:24 32.20 32.24 32.17 32.17 5.6K
11:25 32.18 32.22 32.18 32.20 4.4K
11:26 32.18 32.19 32.15 32.15 7.1K
11:27 32.13 32.24 32.13 32.24 4.3K
11:28 32.23 32.28 32.23 32.28 4.5K
11:29 32.23 32.27 32.21 32.27 14.2K
11:30 32.25 32.30 32.25 32.27 4.3K
11:31 32.33 32.38 32.32 32.32 22.7K
11:32 32.31 32.31 32.29 32.30 5.0K
11:33 32.30 32.30 32.28 32.30 6.6K
11:34 32.33 32.33 32.31 32.31 6.4K
11:35 32.34 32.43 32.34 32.39 3.3K
11:36 32.38 32.41 32.35 32.35 3.0K
11:37 32.33 32.36 32.27 32.36 5.6K
11:38 32.38 32.38 32.29 32.32 5.0K
11:39 32.32 32.32 32.28 32.31 3.7K
11:40 32.33 32.33 32.23 32.27 13.0K
11:41 32.25 32.29 32.25 32.26 4.4K
11:42 32.33 32.34 32.31 32.31 4.3K
11:43 32.33 32.33 32.31 32.32 4.2K
11:44 32.34 32.40 32.34 32.40 12.7K
11:45 32.41 32.41 32.39 32.41 3.4K
11:46 32.39 32.44 32.37 32.40 3.4K
11:47 32.39 32.39 32.34 32.35 1.6K
11:48 32.32 32.36 32.30 32.34 4.8K
11:49 32.33 32.36 32.30 32.36 3.6K
11:50 32.34 32.34 32.31 32.32 7.1K
11:51 32.32 32.41 32.32 32.40 7.0K
11:52 32.45 32.46 32.37 32.37 22.4K
11:53 32.36 32.43 32.36 32.42 14.8K
11:54 32.43 32.55 32.41 32.53 6.9K
11:55 32.53 32.53 32.52 32.52 8.2K
11:56 32.52 32.57 32.50 32.55 7.6K
11:57 32.56 32.59 32.56 32.57 5.4K
11:58 32.59 32.63 32.58 32.63 5.8K
11:59 32.63 32.64 32.62 32.62 8.4K
12:00 32.60 32.63 32.54 32.54 7.7K
12:01 32.50 32.58 32.50 32.58 7.1K
12:02 32.62 32.64 32.60 32.60 5.8K
12:03 32.61 32.72 32.60 32.72 9.8K
12:04 32.71 32.80 32.70 32.78 15.2K
12:05 32.82 32.92 32.82 32.85 22.1K
12:06 32.84 32.90 32.83 32.90 37.1K
12:07 32.87 32.87 32.83 32.85 28.6K
12:08 32.86 32.90 32.85 32.90 28.1K
12:09 32.90 32.90 32.85 32.85 10.2K
12:10 32.86 32.91 32.76 32.82 17.3K
12:11 32.82 32.82 32.74 32.76 8.7K
12:12 32.76 32.77 32.72 32.72 6.4K
12:13 32.68 32.68 32.59 32.59 10.9K
12:14 32.56 32.67 32.56 32.67 9.2K
12:15 32.70 32.70 32.66 32.70 4.2K
12:16 32.73 32.73 32.67 32.70 8.4K
12:17 32.72 32.77 32.72 32.77 53.0K
12:18 32.78 32.78 32.76 32.77 4.0K
12:19 32.77 32.82 32.74 32.82 12.4K
12:20 32.84 32.85 32.79 32.82 6.5K
12:21 32.86 32.88 32.80 32.80 3.4K
12:22 32.74 32.74 32.64 32.64 6.8K
12:23 32.62 32.76 32.60 32.73 4.9K
12:24 32.71 32.77 32.71 32.77 13.0K
12:25 32.80 32.81 32.77 32.77 3.4K
12:26 32.77 32.77 32.77 32.77 1.2K
12:27 32.77 32.81 32.77 32.78 4.4K
12:28 32.73 32.74 32.73 32.73 1.4K
12:29 32.76 32.80 32.75 32.79 2.5K
12:30 32.82 32.86 32.77 32.86 6.1K
12:31 32.89 32.95 32.88 32.88 30.4K
12:32 32.87 32.87 32.76 32.77 13.0K
12:33 32.78 32.78 32.73 32.75 2.3K
12:34 32.75 32.75 32.73 32.75 2.6K
12:35 32.71 32.74 32.71 32.74 1.5K
12:36 32.70 32.77 32.70 32.72 5.6K
12:37 32.72 32.74 32.72 32.74 2.4K
12:38 32.72 32.77 32.70 32.71 4.5K
12:39 32.72 32.77 32.70 32.76 5.0K
12:40 32.71 32.74 32.71 32.74 2.8K
12:41 32.71 32.71 32.66 32.66 4.5K
12:42 32.65 32.65 32.57 32.58 6.6K
12:43 32.59 32.59 32.51 32.51 16.3K
12:44 32.53 32.58 32.53 32.57 8.1K
12:45 32.53 32.60 32.53 32.53 5.6K
12:46 32.50 32.52 32.47 32.48 6.1K
12:47 32.47 32.54 32.47 32.51 7.7K
12:48 32.54 32.63 32.54 32.63 5.3K
12:49 32.66 32.70 32.66 32.69 2.3K
12:50 32.70 32.70 32.62 32.63 3.0K
12:51 32.66 32.78 32.66 32.78 3.4K
12:52 32.87 32.88 32.82 32.87 9.3K
12:53 32.88 32.88 32.83 32.88 8.1K
12:54 32.85 32.85 32.82 32.83 4.5K
12:55 32.83 32.84 32.82 32.83 1.5K
12:56 32.83 32.85 32.79 32.79 8.0K
12:57 32.80 32.80 32.77 32.78 1.2K
12:58 32.83 32.86 32.57 32.57 6.5K
12:59 32.58 32.61 32.55 32.61 11.4K
13:00 32.63 32.66 32.63 32.66 1.7K
13:01 32.61 32.64 32.60 32.63 4.4K
13:02 32.60 32.61 32.56 32.58 1.9K
13:03 32.64 32.64 32.60 32.62 7.7K
13:04 32.64 32.67 32.63 32.65 1.6K
13:05 32.64 32.64 32.59 32.60 1.4K
13:06 32.65 32.65 32.61 32.63 17.4K
13:07 32.62 32.67 32.60 32.67 2.2K
13:08 32.68 32.68 32.65 32.68 3.6K
13:09 32.70 32.73 32.70 32.72 1.2K
13:10 32.70 32.76 32.70 32.76 3.0K
13:11 32.77 32.83 32.77 32.83 3.1K
13:12 32.84 32.84 32.78 32.78 4.5K
13:13 32.76 32.80 32.76 32.80 1.8K
13:14 32.78 32.82 32.77 32.82 11.4K
13:15 32.84 32.92 32.83 32.92 21.3K
13:16 32.88 32.97 32.86 32.93 19.1K
13:17 32.94 32.94 32.89 32.90 5.5K
13:18 32.88 32.89 32.87 32.89 3.1K
13:19 32.91 32.91 32.87 32.89 3.0K
13:20 32.88 32.89 32.86 32.89 1.7K
13:21 32.92 32.92 32.81 32.81 5.6K
13:22 32.78 32.84 32.78 32.84 2.8K
13:23 32.85 32.87 32.81 32.87 2.9K
13:24 32.88 32.90 32.88 32.90 3.2K
13:25 32.88 32.91 32.88 32.89 1.8K
13:26 32.85 32.85 32.78 32.82 24.3K
13:27 32.81 32.85 32.81 32.82 3.0K
13:28 32.83 32.89 32.83 32.86 14.7K
13:29 32.87 32.87 32.84 32.87 1.8K
13:30 32.90 32.90 32.81 32.81 10.5K
13:31 32.78 32.84 32.78 32.81 1.7K
13:32 32.83 32.86 32.83 32.83 4.0K
13:33 32.88 32.91 32.87 32.91 1.8K
13:34 32.90 32.94 32.89 32.94 3.1K
13:35 32.95 33.00 32.94 33.00 19.4K
13:36 33.01 33.03 33.00 33.00 5.5K
13:37 33.01 33.01 32.96 32.96 9.6K
13:38 32.95 32.98 32.93 32.98 2.9K
13:39 32.92 32.92 32.91 32.92 13.0K
13:40 32.94 33.01 32.93 32.99 17.1K
13:41 33.04 33.08 33.04 33.08 7.2K
13:42 33.08 33.09 33.07 33.09 35.9K
13:43 33.07 33.09 33.07 33.09 2.7K
13:44 33.09 33.16 33.09 33.15 6.3K
13:45 33.14 33.14 33.06 33.06 7.1K
13:46 33.04 33.10 33.04 33.09 12.2K
13:47 33.08 33.14 33.06 33.14 2.0K
13:48 33.16 33.17 33.13 33.14 5.3K
13:49 33.11 33.13 33.09 33.13 6.9K
13:50 33.14 33.17 33.13 33.14 5.5K
13:51 33.11 33.13 33.07 33.13 2.9K
13:52 33.13 33.25 33.13 33.21 7.2K
13:53 33.20 33.25 33.20 33.24 7.9K
13:54 33.23 33.24 33.21 33.24 4.0K
13:55 33.24 33.24 33.22 33.24 4.1K
13:56 33.23 33.24 33.22 33.23 3.1K
13:57 33.24 33.27 33.24 33.25 9.6K
13:58 33.24 33.29 33.24 33.26 4.3K
13:59 33.26 33.33 33.26 33.32 4.6K
14:00 33.32 33.42 33.31 33.42 13.4K
14:01 33.41 33.55 33.41 33.54 28.8K
14:02 33.56 33.56 33.48 33.49 12.8K
14:03 33.50 33.55 33.50 33.51 10.8K
14:04 33.53 33.58 33.52 33.57 3.7K
14:05 33.58 33.60 33.46 33.47 6.6K
14:06 33.48 33.48 33.42 33.42 12.2K
14:07 33.46 33.46 33.43 33.46 3.3K
14:08 33.44 33.46 33.41 33.42 7.2K
14:09 33.42 33.44 33.41 33.41 8.3K
14:10 33.37 33.43 33.35 33.36 14.9K
14:11 33.39 33.40 33.38 33.38 1.9K
14:12 33.39 33.44 33.39 33.44 7.0K
14:13 33.42 33.42 33.37 33.37 4.1K
14:14 33.39 33.39 33.34 33.36 7.1K
14:15 33.37 33.45 33.36 33.43 5.7K
14:16 33.42 33.51 33.41 33.48 5.7K
14:17 33.48 33.53 33.48 33.53 3.0K
14:18 33.51 33.53 33.51 33.53 1.6K
14:19 33.53 33.54 33.48 33.51 6.1K
14:20 33.49 33.52 33.49 33.49 0.7K
14:21 33.49 33.49 33.39 33.40 9.0K
14:22 33.39 33.42 33.35 33.42 3.7K
14:23 33.44 33.49 33.44 33.49 4.4K
14:24 33.44 33.44 33.35 33.35 4.0K
14:25 33.34 33.34 33.33 33.34 4.3K
14:26 33.39 33.42 33.39 33.42 2.6K
14:27 33.41 33.41 33.39 33.40 3.1K
14:28 33.40 33.48 33.40 33.48 10.8K
14:29 33.45 33.46 33.42 33.42 9.0K
14:30 33.39 33.44 33.38 33.40 7.9K
14:31 33.41 33.43 33.38 33.38 9.1K
14:32 33.39 33.43 33.39 33.43 1.3K
14:33 33.44 33.44 33.38 33.38 6.4K
14:34 33.38 33.42 33.38 33.42 6.2K
14:35 33.37 33.39 33.36 33.39 2.8K
14:36 33.42 33.42 33.36 33.36 1.5K
14:37 33.36 33.36 33.29 33.29 5.2K
14:38 33.26 33.28 33.24 33.27 4.3K
14:39 33.30 33.30 33.27 33.27 3.0K
14:40 33.27 33.27 33.24 33.24 5.0K
14:41 33.23 33.23 33.20 33.22 8.4K
14:42 33.22 33.25 33.18 33.24 8.5K
14:43 33.26 33.26 33.24 33.24 1.3K
14:44 33.22 33.23 33.22 33.22 3.7K
14:45 33.19 33.20 33.13 33.13 3.8K
14:46 33.11 33.11 33.04 33.04 11.1K
14:47 33.05 33.06 33.03 33.06 5.0K
14:48 33.08 33.08 33.05 33.07 2.1K
14:49 33.17 33.17 33.08 33.08 3.6K
14:50 33.06 33.08 33.04 33.08 9.9K
14:51 33.06 33.08 33.06 33.08 1.4K
14:52 33.10 33.12 33.08 33.12 1.7K
14:53 33.07 33.09 33.05 33.05 2.7K
14:54 33.05 33.05 32.98 33.02 9.2K
14:55 33.02 33.03 33.00 33.03 1.4K
14:56 33.05 33.11 33.03 33.11 3.4K
14:57 33.11 33.11 33.07 33.08 3.8K
14:58 33.06 33.06 33.01 33.01 1.4K
14:59 33.00 33.05 33.00 33.05 2.3K
15:00 33.05 33.06 33.05 33.05 1.4K
15:01 33.06 33.11 33.06 33.11 2.8K
15:02 33.13 33.25 33.13 33.21 3.1K
15:03 33.22 33.26 33.21 33.26 14.4K
15:04 33.25 33.27 33.25 33.25 4.9K
15:05 33.29 33.32 33.27 33.29 4.0K
15:06 33.22 33.22 33.20 33.20 0.9K
15:07 33.21 33.23 33.19 33.20 16.0K
15:08 33.22 33.23 33.15 33.15 5.6K
15:09 33.12 33.12 33.10 33.12 4.9K
15:10 33.10 33.10 33.07 33.10 4.7K
15:11 33.09 33.10 33.09 33.10 9.7K
15:12 33.10 33.10 33.08 33.08 3.3K
15:13 33.04 33.04 33.04 33.04 0.4K
15:14 33.09 33.10 33.04 33.04 9.9K
15:15 33.04 33.04 33.02 33.04 2.8K
15:16 33.04 33.07 33.04 33.07 3.6K
15:17 33.06 33.06 33.06 33.06 0.2K
15:18 33.06 33.09 33.05 33.07 3.4K
15:19 33.09 33.09 33.06 33.06 2.9K
15:20 33.06 33.07 33.04 33.04 6.3K
15:21 33.04 33.04 33.01 33.01 1.7K
15:22 33.07 33.07 33.05 33.05 5.0K
15:23 33.06 33.06 33.03 33.03 6.7K
15:24 33.02 33.03 33.02 33.03 1.5K
15:25 33.04 33.06 33.01 33.03 13.7K
15:26 33.06 33.06 33.03 33.04 6.8K
15:27 33.08 33.11 33.05 33.07 4.9K
15:28 33.05 33.05 32.99 33.02 14.8K
15:29 33.05 33.05 33.05 33.05 0.7K
15:30 33.05 33.06 33.04 33.05 3.2K
15:31 33.06 33.08 33.06 33.07 0.7K
15:32 33.03 33.11 33.03 33.11 1.4K
15:33 33.13 33.13 33.07 33.07 3.9K
15:34 33.03 33.03 32.97 32.97 3.1K
15:35 32.98 32.98 32.89 32.89 7.2K
15:36 32.90 32.92 32.88 32.92 1.4K
15:37 32.92 32.95 32.92 32.95 0.7K
15:38 32.94 32.95 32.94 32.95 1.5K
15:39 32.94 32.98 32.94 32.94 4.7K
15:40 32.93 32.93 32.91 32.93 1.9K
15:41 32.95 33.00 32.95 32.97 4.5K
15:42 32.93 32.93 32.88 32.88 2.3K
15:43 32.88 32.91 32.87 32.88 6.8K
15:44 32.87 32.90 32.87 32.89 4.2K
15:45 32.90 32.94 32.88 32.94 9.3K
15:46 32.98 33.00 32.97 33.00 8.9K
15:47 33.00 33.00 32.91 32.91 2.5K
15:48 32.93 32.93 32.90 32.92 1.5K
15:49 32.93 32.94 32.91 32.94 10.3K
15:50 33.15 33.18 33.08 33.14 18.6K
15:51 33.19 33.25 33.14 33.25 19.5K
15:52 33.27 33.27 33.18 33.23 5.2K
15:53 33.22 33.23 33.11 33.10 4.9K
15:54 33.11 33.20 33.11 33.19 5.3K
15:55 33.14 33.17 33.11 33.17 4.3K
15:56 33.25 33.32 33.25 33.32 4.9K
15:57 33.31 33.37 33.31 33.37 10.0K
15:58 33.32 33.33 33.32 33.32 2.1K
15:59 33.34 33.44 33.33 33.42 107.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar