Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX
🏛️ Vereinigte Staaten →
35.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.46 34.50 34.10 34.32 227.8K
09:31 34.17 34.50 34.17 34.22 37.1K
09:32 34.32 34.41 34.23 34.36 18.8K
09:33 34.50 34.50 34.20 34.27 7.1K
09:34 34.21 34.42 34.03 34.34 4.5K
09:35 34.31 34.31 33.80 33.80 22.9K
09:36 33.85 33.85 33.59 33.59 16.5K
09:37 33.65 33.83 33.50 33.50 18.9K
09:38 33.43 33.80 33.43 33.65 10.3K
09:39 33.57 33.62 33.57 33.61 6.8K
09:40 33.65 33.81 33.60 33.81 11.2K
09:41 33.61 33.64 33.33 33.33 11.0K
09:42 33.33 33.55 33.33 33.36 11.6K
09:43 33.44 33.50 33.20 33.30 13.3K
09:44 33.23 33.41 33.23 33.41 17.6K
09:45 33.24 33.62 33.24 33.54 14.7K
09:46 33.68 33.68 33.54 33.58 6.6K
09:47 33.64 33.68 33.60 33.62 6.4K
09:48 33.85 34.07 33.85 34.00 12.0K
09:49 34.02 34.03 33.94 34.00 15.6K
09:50 33.86 34.11 33.86 33.96 14.2K
09:51 34.00 34.00 33.82 33.82 6.1K
09:52 33.78 33.83 33.72 33.78 3.2K
09:53 33.77 33.84 33.70 33.73 4.2K
09:54 33.70 33.73 33.69 33.70 2.8K
09:55 33.72 33.81 33.69 33.76 2.4K
09:56 33.75 33.75 33.71 33.71 1.9K
09:57 33.77 33.81 33.71 33.81 2.3K
09:58 33.80 33.82 33.69 33.69 3.1K
09:59 33.74 33.81 33.74 33.80 1.5K
10:00 34.01 34.01 33.81 33.81 7.5K
10:01 33.87 33.98 33.87 33.93 4.6K
10:02 33.92 33.93 33.83 33.85 7.8K
10:03 33.84 33.95 33.83 33.95 10.7K
10:04 34.03 34.15 34.03 34.11 10.9K
10:05 34.11 34.26 34.07 34.20 4.7K
10:06 34.31 34.32 34.26 34.26 5.7K
10:07 34.34 34.36 34.28 34.36 9.1K
10:08 34.35 34.43 34.35 34.42 8.0K
10:09 34.43 34.53 34.43 34.50 3.7K
10:10 34.53 34.62 34.53 34.62 8.7K
10:11 34.65 34.69 34.65 34.66 4.8K
10:12 34.66 34.66 34.61 34.61 7.1K
10:13 34.64 34.64 34.54 34.55 5.7K
10:14 34.63 34.69 34.60 34.65 2.8K
10:15 34.69 34.80 34.63 34.80 10.9K
10:16 34.80 34.85 34.69 34.85 12.5K
10:17 34.79 34.79 34.69 34.74 1.8K
10:18 34.71 34.71 34.50 34.50 13.4K
10:19 34.57 34.58 34.51 34.54 8.3K
10:20 34.57 34.60 34.57 34.60 1.0K
10:21 34.57 34.63 34.57 34.62 7.7K
10:22 34.57 34.58 34.52 34.58 0.8K
10:23 34.51 34.58 34.51 34.58 1.9K
10:24 34.61 34.82 34.61 34.82 6.0K
10:25 34.74 34.78 34.74 34.78 3.2K
10:26 34.78 34.78 34.66 34.66 3.4K
10:27 34.70 34.70 34.51 34.51 10.7K
10:28 34.52 34.52 34.44 34.45 10.4K
10:29 34.57 34.62 34.55 34.55 2.7K
10:31 34.55 34.55 34.50 34.50 1.7K
10:32 34.67 34.67 34.66 34.66 2.3K
10:33 34.69 34.69 34.69 34.69 5.8K
10:34 34.67 34.75 34.67 34.72 1.9K
10:35 34.75 34.75 34.73 34.73 1.7K
10:36 34.78 34.78 34.77 34.77 6.3K
10:37 34.70 34.73 34.66 34.71 9.2K
10:38 34.72 34.72 34.72 34.72 2.6K
10:39 34.77 34.77 34.77 34.77 2.4K
10:40 34.73 34.73 34.73 34.73 0.9K
10:41 34.72 34.78 34.71 34.71 1.4K
10:42 34.84 34.84 34.81 34.81 1.3K
10:43 34.80 34.80 34.80 34.80 0.8K
10:44 34.73 34.78 34.73 34.78 0.7K
10:45 34.75 34.76 34.70 34.76 1.0K
10:46 34.75 34.75 34.75 34.75 1.4K
10:47 34.88 34.88 34.88 34.88 1.6K
10:48 34.98 34.98 34.91 34.91 0.4K
10:49 34.85 34.85 34.85 34.85 1.6K
10:50 34.81 34.84 34.66 34.69 15.0K
10:51 34.72 34.72 34.65 34.65 1.8K
10:52 34.75 34.75 34.75 34.75 0.6K
10:53 34.77 34.77 34.74 34.75 0.7K
10:54 34.75 34.75 34.75 34.75 3.0K
10:55 34.86 34.88 34.86 34.85 4.4K
10:56 34.89 34.89 34.86 34.86 2.9K
10:57 34.81 34.81 34.81 34.81 1.8K
10:58 34.80 34.80 34.80 34.80 1.7K
10:59 34.83 34.83 34.82 34.82 10.3K
11:00 34.81 34.81 34.75 34.75 1.4K
11:01 34.83 34.83 34.83 34.83 0.6K
11:02 34.76 34.80 34.76 34.80 4.1K
11:03 34.86 34.87 34.86 34.85 10.1K
11:04 34.86 34.86 34.71 34.71 1.9K
11:05 34.65 34.67 34.65 34.67 0.4K
11:06 34.69 34.69 34.68 34.68 1.8K
11:07 34.64 34.64 34.64 34.64 0.4K
11:09 34.68 34.69 34.64 34.64 1.0K
11:10 34.75 34.75 34.70 34.74 1.0K
11:11 34.93 35.10 34.93 35.10 3.5K
11:12 35.08 35.19 35.08 35.19 8.0K
11:13 35.22 35.22 35.20 35.20 1.4K
11:14 35.18 35.21 35.15 35.21 4.2K
11:15 35.11 35.11 35.08 35.08 5.5K
11:16 35.03 35.03 35.03 35.03 0.5K
11:17 35.11 35.11 35.11 35.11 1.0K
11:18 35.02 35.06 35.00 35.03 2.6K
11:19 35.06 35.06 35.06 35.06 0.5K
11:20 34.97 34.97 34.93 34.93 3.3K
11:21 34.93 35.02 34.93 34.96 3.4K
11:24 34.86 34.89 34.86 34.89 1.8K
11:25 34.89 34.94 34.89 34.89 1.6K
11:27 34.83 34.84 34.83 34.83 3.1K
11:28 34.86 34.86 34.86 34.86 1.2K
11:29 34.84 34.84 34.84 34.84 0.3K
11:30 34.82 34.99 34.80 34.99 3.5K
11:31 34.94 34.94 34.89 34.94 13.1K
11:32 34.88 34.97 34.88 34.97 27.4K
11:34 35.02 35.02 35.02 35.02 1.2K
11:37 35.14 35.14 35.14 35.14 6.7K
11:38 35.21 35.27 35.19 35.27 2.1K
11:40 35.44 35.55 35.44 35.55 4.0K
11:41 35.63 35.84 35.63 35.84 7.3K
11:42 35.86 35.95 35.85 35.95 17.9K
11:43 35.94 35.96 35.87 35.95 77.5K
11:44 35.98 35.98 35.87 35.88 17.9K
11:45 35.94 36.00 35.81 36.00 4.4K
11:46 35.96 35.98 35.92 35.98 1.5K
11:47 35.94 35.94 35.83 35.83 2.7K
11:48 35.90 36.03 35.90 36.03 2.2K
11:49 35.93 35.96 35.93 35.96 0.4K
11:50 35.93 35.97 35.91 35.97 1.9K
11:51 36.00 36.00 35.88 35.88 22.5K
11:52 35.89 35.92 35.83 35.86 11.3K
11:53 35.84 35.84 35.82 35.82 0.7K
11:54 35.87 35.88 35.81 35.86 9.7K
11:55 35.84 35.84 35.80 35.82 1.3K
11:56 35.74 35.76 35.74 35.75 2.0K
11:57 35.72 35.80 35.69 35.80 6.4K
11:58 35.84 35.93 35.84 35.92 4.2K
11:59 35.88 35.88 35.88 35.88 1.5K
12:00 35.89 35.89 35.84 35.87 5.8K
12:01 35.98 35.98 35.97 35.97 3.4K
12:02 36.18 36.26 36.18 36.26 25.9K
12:03 36.27 36.27 36.00 36.01 6.7K
12:04 36.05 36.11 35.96 35.96 4.4K
12:05 35.90 35.90 35.89 35.89 1.6K
12:06 35.92 35.97 35.92 35.97 1.6K
12:07 35.92 35.97 35.92 35.97 1.3K
12:09 35.92 35.92 35.92 35.92 0.7K
12:10 35.92 35.92 35.92 35.92 0.5K
12:11 35.96 35.96 35.90 35.90 2.5K
12:12 35.89 35.90 35.89 35.90 2.8K
12:13 35.91 35.92 35.91 35.92 2.9K
12:14 35.92 35.92 35.89 35.90 2.8K
12:15 35.92 35.95 35.92 35.94 3.4K
12:16 35.99 35.99 35.93 35.97 26.2K
12:17 35.98 35.98 35.88 35.88 3.9K
12:18 35.90 35.94 35.88 35.88 43.0K
12:19 35.86 35.86 35.79 35.79 2.4K
12:20 35.76 35.88 35.76 35.88 4.1K
12:21 35.81 35.81 35.81 35.81 0.4K
12:22 35.79 35.85 35.79 35.85 2.1K
12:23 35.78 35.87 35.78 35.86 1.4K
12:24 35.82 35.82 35.81 35.81 1.4K
12:26 35.71 35.71 35.71 35.71 0.2K
12:27 35.67 35.67 35.67 35.67 2.4K
12:28 35.77 35.77 35.75 35.75 1.1K
12:29 35.77 35.77 35.73 35.73 0.6K
12:30 35.72 35.82 35.72 35.82 5.5K
12:31 35.94 35.99 35.94 35.99 6.4K
12:32 35.85 35.85 35.85 35.85 2.1K
12:33 35.94 35.94 35.93 35.93 0.6K
12:34 35.97 36.01 35.97 36.01 16.0K
12:35 36.12 36.23 36.12 36.23 2.4K
12:36 36.19 36.19 36.15 36.15 1.9K
12:37 36.17 36.21 36.17 36.21 5.9K
12:38 36.16 36.17 36.05 36.05 17.3K
12:39 36.09 36.09 35.95 35.95 2.7K
12:40 35.95 35.95 35.95 35.95 0.3K
12:41 35.77 35.77 35.77 35.77 0.7K
12:42 35.76 35.90 35.76 35.90 6.5K
12:43 35.84 35.84 35.78 35.84 1.7K
12:44 35.85 35.91 35.85 35.88 2.6K
12:45 35.89 36.00 35.89 35.98 4.2K
12:46 36.00 36.01 35.92 35.93 20.4K
12:47 35.89 35.89 35.74 35.74 1.2K
12:48 35.80 35.86 35.80 35.86 1.2K
12:49 35.85 36.00 35.85 36.00 0.6K
12:50 36.14 36.15 36.12 36.15 2.1K
12:51 36.07 36.07 36.06 36.06 0.4K
12:52 36.09 36.09 35.98 35.98 3.1K
12:53 35.99 35.99 35.95 35.95 1.2K
12:54 35.93 35.94 35.93 35.94 0.7K
12:55 35.88 35.88 35.88 35.88 0.5K
12:57 35.94 35.94 35.94 35.94 0.3K
12:58 35.94 35.94 35.94 35.94 3.1K
12:59 35.99 35.99 35.99 35.99 0.5K
13:00 35.94 35.94 35.94 35.94 0.7K
13:02 35.94 35.94 35.94 35.94 0.6K
13:03 35.85 35.85 35.85 35.85 0.2K
13:04 35.85 35.85 35.82 35.82 1.1K
13:05 35.72 35.77 35.72 35.77 0.6K
13:06 35.90 35.91 35.85 35.91 6.5K
13:07 35.90 35.92 35.85 35.91 11.8K
13:08 35.94 35.94 35.92 35.92 0.7K
13:10 35.93 35.93 35.93 35.93 0.8K
13:11 35.95 35.95 35.95 35.95 0.4K
13:12 36.04 36.04 36.03 36.03 1.0K
13:13 35.95 35.95 35.95 35.95 0.1K
13:14 35.87 35.94 35.87 35.91 7.7K
13:15 35.80 35.80 35.80 35.80 0.9K
13:16 35.84 35.84 35.84 35.84 0.2K
13:17 35.89 35.95 35.89 35.92 0.9K
13:18 35.83 35.83 35.83 35.83 0.1K
13:19 35.81 35.81 35.81 35.81 0.2K
13:20 35.72 35.72 35.58 35.58 1.5K
13:21 35.50 35.50 35.37 35.37 10.8K
13:22 35.40 35.40 35.36 35.36 1.9K
13:23 35.30 35.30 35.25 35.25 2.5K
13:24 35.34 35.34 35.28 35.28 2.2K
13:25 35.22 35.33 35.22 35.30 2.4K
13:26 35.25 35.48 35.25 35.41 1.8K
13:27 35.50 35.55 35.48 35.51 7.6K
13:28 35.53 35.62 35.53 35.62 0.8K
13:29 35.62 35.62 35.56 35.59 1.2K
13:30 35.59 35.64 35.59 35.64 0.6K
13:31 35.55 35.55 35.44 35.44 6.2K
13:32 35.36 35.37 35.36 35.37 2.1K
13:33 35.40 35.40 35.40 35.40 0.8K
13:35 35.28 35.28 35.28 35.28 0.4K
13:36 35.17 35.26 35.17 35.26 2.0K
13:37 35.21 35.22 35.21 35.22 1.6K
13:38 35.35 35.43 35.34 35.34 2.0K
13:39 35.45 35.50 35.45 35.50 7.2K
13:40 35.45 35.45 35.36 35.36 0.6K
13:41 35.37 35.37 35.37 35.37 0.4K
13:43 35.28 35.28 35.28 35.28 2.6K
13:44 35.55 35.55 35.50 35.54 1.1K
13:46 35.43 35.43 35.43 35.43 0.4K
13:47 35.39 35.41 35.35 35.35 1.4K
13:48 35.36 35.40 35.36 35.40 1.5K
13:49 35.40 35.43 35.36 35.36 2.7K
13:50 35.33 35.45 35.33 35.45 2.0K
13:51 35.43 35.43 35.43 35.43 2.2K
13:52 35.35 35.38 35.35 35.38 2.3K
13:53 35.41 35.50 35.41 35.49 7.9K
13:54 35.52 35.57 35.52 35.57 0.3K
13:55 35.60 35.60 35.57 35.57 0.8K
13:56 35.55 35.55 35.43 35.43 1.2K
13:57 35.32 35.32 35.25 35.25 0.3K
13:58 35.23 35.23 35.10 35.15 4.4K
13:59 35.17 35.17 35.17 35.17 1.4K
14:00 35.14 35.14 34.90 34.90 2.1K
14:01 34.97 35.00 34.82 34.82 4.4K
14:02 34.81 34.81 34.75 34.79 3.7K
14:03 34.78 34.78 34.61 34.61 6.8K
14:04 34.65 34.74 34.62 34.62 2.4K
14:05 34.61 34.69 34.60 34.67 2.7K
14:06 34.81 34.85 34.81 34.85 2.2K
14:07 34.81 34.81 34.73 34.73 1.1K
14:08 34.76 34.81 34.71 34.74 2.4K
14:09 34.75 34.82 34.75 34.82 1.6K
14:11 34.86 34.94 34.86 34.94 2.2K
14:12 34.96 35.05 34.96 35.05 0.6K
14:13 34.92 34.95 34.92 34.94 0.8K
14:14 34.92 34.94 34.92 34.94 1.2K
14:15 35.10 35.10 35.10 35.10 0.3K
14:16 35.17 35.17 35.10 35.16 1.6K
14:17 35.23 35.29 35.23 35.26 7.0K
14:18 35.34 35.34 35.31 35.31 1.5K
14:19 35.36 35.43 35.36 35.43 0.6K
14:20 35.37 35.51 35.37 35.51 2.3K
14:21 35.55 35.56 35.55 35.56 0.6K
14:22 35.57 35.57 35.57 35.57 2.2K
14:23 35.62 35.64 35.62 35.62 1.1K
14:24 35.81 35.81 35.81 35.81 0.8K
14:25 35.78 35.87 35.78 35.87 1.2K
14:26 35.86 35.86 35.86 35.86 1.3K
14:27 36.02 36.02 36.02 36.02 0.8K
14:28 36.08 36.11 36.08 36.11 1.2K
14:29 36.06 36.19 36.06 36.19 3.4K
14:30 36.19 36.26 36.19 36.19 5.8K
14:31 36.24 36.26 36.24 36.26 2.9K
14:32 36.17 36.17 36.06 36.14 1.8K
14:33 36.09 36.11 36.08 36.08 3.8K
14:34 36.10 36.10 36.10 36.10 1.4K
14:35 36.04 36.04 36.04 36.04 0.5K
14:36 36.07 36.07 36.07 36.07 0.4K
14:38 36.06 36.14 36.06 36.10 2.0K
14:39 36.17 36.17 36.17 36.17 0.4K
14:40 36.24 36.32 36.24 36.32 3.8K
14:41 36.32 36.50 36.32 36.50 9.6K
14:42 36.45 36.45 36.31 36.31 3.6K
14:43 36.37 36.37 36.26 36.28 2.1K
14:45 36.22 36.25 36.22 36.25 0.3K
14:46 36.25 36.25 36.14 36.14 0.4K
14:47 36.11 36.17 36.08 36.08 0.9K
14:48 36.05 36.06 36.04 36.04 2.4K
14:52 36.38 36.39 36.30 36.30 3.1K
14:53 36.37 36.37 36.37 36.37 0.4K
14:54 36.36 36.36 36.36 36.36 1.5K
14:55 36.48 36.53 36.48 36.53 1.6K
14:56 36.55 36.65 36.55 36.61 8.8K
14:57 36.55 36.59 36.55 36.58 2.3K
14:58 36.59 36.75 36.55 36.75 8.0K
14:59 36.75 36.75 36.63 36.63 2.2K
15:01 36.57 36.57 36.57 36.57 0.2K
15:02 36.57 36.57 36.52 36.52 2.0K
15:03 36.54 36.54 36.54 36.54 0.5K
15:04 36.64 36.64 36.60 36.60 0.9K
15:05 36.56 36.73 36.56 36.73 3.7K
15:06 36.73 36.78 36.73 36.78 8.1K
15:07 36.75 36.75 36.75 36.75 5.5K
15:09 36.66 36.75 36.66 36.75 1.8K
15:10 36.80 36.80 36.80 36.80 0.8K
15:12 36.85 36.87 36.85 36.87 6.3K
15:13 36.88 36.90 36.88 36.90 1.9K
15:14 36.86 36.86 36.86 36.86 0.2K
15:15 36.88 36.98 36.84 36.95 12.1K
15:16 36.95 36.95 36.79 36.79 1.0K
15:17 36.73 36.74 36.71 36.71 1.9K
15:18 36.78 36.85 36.78 36.85 1.8K
15:19 36.77 36.77 36.77 36.77 0.2K
15:20 36.85 37.02 36.85 36.99 5.4K
15:21 37.03 37.03 36.94 36.96 2.8K
15:22 37.00 37.00 37.00 37.00 0.9K
15:23 37.12 37.13 37.12 37.12 4.4K
15:24 37.15 37.15 37.15 37.15 1.1K
15:25 37.21 37.35 37.21 37.35 4.2K
15:26 37.35 37.35 37.27 37.32 5.6K
15:27 37.41 37.47 37.41 37.47 7.5K
15:28 37.48 37.49 37.38 37.43 29.9K
15:29 37.38 37.38 37.38 37.38 1.2K
15:30 37.42 37.58 37.42 37.58 2.5K
15:31 37.56 37.56 37.50 37.49 1.0K
15:32 37.47 37.47 37.38 37.47 2.8K
15:33 37.59 37.59 37.59 37.59 1.3K
15:34 37.55 37.63 37.55 37.63 4.2K
15:35 37.69 37.75 37.67 37.67 4.2K
15:36 37.78 37.78 37.74 37.74 1.0K
15:37 37.71 37.73 37.53 37.54 7.0K
15:38 37.55 37.59 37.51 37.59 6.8K
15:39 37.55 37.55 37.50 37.50 8.8K
15:41 37.36 37.45 37.36 37.42 11.0K
15:42 37.42 37.45 37.36 37.36 12.3K
15:43 37.39 37.39 37.39 37.39 0.4K
15:44 37.45 37.48 37.39 37.48 15.4K
15:45 37.44 37.44 37.44 37.44 0.2K
15:46 37.28 37.28 37.16 37.21 6.6K
15:47 37.21 37.21 37.05 37.04 1.0K
15:48 37.05 37.25 37.05 37.25 4.7K
15:49 37.19 37.22 37.19 37.22 1.3K
15:50 37.43 37.44 37.43 37.44 1.1K
15:51 37.33 37.44 37.33 37.34 2.0K
15:52 37.30 37.33 37.21 37.23 2.6K
15:53 37.40 37.41 37.29 37.29 4.1K
15:54 37.28 37.28 37.14 37.15 3.2K
15:55 36.99 36.99 36.49 36.49 7.0K
15:56 36.42 36.42 36.35 36.35 2.9K
15:57 36.39 36.40 36.32 36.36 6.9K
15:58 36.34 36.35 36.34 36.35 0.7K
15:59 36.30 36.40 36.25 36.26 568.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar