Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX
🏛️ Vereinigte Staaten →
43.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.69 43.69 42.87 42.87 57.6K
09:31 42.55 42.67 42.50 42.67 5.3K
09:32 42.80 42.94 42.80 42.94 2.6K
09:33 42.65 42.65 42.65 42.65 0.8K
09:34 42.65 42.65 42.31 42.31 5.4K
09:35 42.41 42.41 42.35 42.35 2.6K
09:36 42.39 42.50 42.39 42.50 4.5K
09:37 42.28 42.28 42.26 42.26 1.4K
09:38 42.00 42.01 41.99 41.99 6.3K
09:39 41.92 41.92 41.70 41.70 2.9K
09:40 41.67 41.84 41.42 41.42 3.8K
09:41 41.56 41.56 41.42 41.49 12.0K
09:42 41.48 41.72 41.48 41.70 16.4K
09:43 41.69 41.85 41.69 41.70 1.3K
09:44 41.66 41.66 41.38 41.38 3.5K
09:45 41.07 41.07 40.59 40.61 10.0K
09:46 40.71 40.88 40.70 40.88 5.3K
09:47 40.81 41.02 40.81 41.02 3.9K
09:48 40.98 40.99 40.78 40.78 5.1K
09:49 40.94 40.94 40.94 40.94 0.4K
09:50 40.94 41.11 40.92 40.92 4.3K
09:51 41.05 41.05 40.61 40.69 6.0K
09:52 40.67 40.67 40.54 40.63 4.3K
09:53 40.70 40.87 40.70 40.87 4.7K
09:54 40.89 40.89 40.72 40.72 4.2K
09:55 40.80 40.89 40.80 40.88 1.6K
09:56 40.93 40.93 40.85 40.85 3.2K
09:57 40.81 40.85 40.79 40.83 1.4K
09:58 40.99 41.04 40.99 41.04 0.8K
09:59 40.97 41.04 40.97 41.03 3.1K
10:00 40.95 40.95 40.88 40.88 2.3K
10:01 41.04 41.16 41.04 41.16 0.8K
10:02 41.35 41.40 41.29 41.29 3.6K
10:03 41.24 41.38 41.24 41.30 1.8K
10:04 41.31 41.40 41.30 41.30 3.7K
10:05 41.39 41.39 41.32 41.32 4.0K
10:06 41.36 41.36 41.27 41.27 0.6K
10:07 41.27 41.27 40.93 40.93 1.3K
10:08 40.97 40.97 40.97 40.97 0.4K
10:09 41.05 41.05 41.05 41.05 0.6K
10:10 40.93 40.93 40.93 40.93 0.5K
10:11 40.92 40.97 40.92 40.95 6.8K
10:12 40.86 40.94 40.86 40.94 11.1K
10:13 40.94 40.94 40.94 40.94 0.6K
10:14 40.97 40.97 40.79 40.79 1.1K
10:15 40.80 40.84 40.80 40.84 1.0K
10:16 40.84 40.84 40.55 40.55 5.8K
10:17 40.65 40.65 40.55 40.63 5.8K
10:18 40.68 40.75 40.66 40.72 1.2K
10:19 40.70 40.70 40.68 40.68 1.3K
10:21 40.62 40.62 40.62 40.62 0.6K
10:23 40.65 40.65 40.65 40.65 1.1K
10:24 40.50 40.60 40.40 40.41 2.8K
10:25 40.44 40.44 40.21 40.21 1.7K
10:26 40.28 40.28 40.14 40.14 11.8K
10:27 40.15 40.22 40.15 40.20 5.9K
10:28 40.25 40.32 40.25 40.26 3.3K
10:29 40.29 40.31 40.25 40.25 1.4K
10:30 40.22 40.28 40.17 40.26 1.4K
10:31 40.39 40.39 40.36 40.36 1.6K
10:32 40.38 40.49 40.38 40.49 1.0K
10:33 40.54 40.63 40.49 40.63 3.4K
10:34 40.71 40.71 40.71 40.71 1.2K
10:35 40.75 40.78 40.75 40.74 0.7K
10:36 40.79 40.79 40.79 40.79 0.2K
10:37 40.75 40.75 40.75 40.75 0.5K
10:38 40.47 40.47 40.43 40.44 1.1K
10:39 40.46 40.57 40.45 40.57 2.2K
10:42 40.72 40.72 40.70 40.70 0.8K
10:43 40.74 40.74 40.74 40.74 2.4K
10:44 41.01 41.01 40.95 40.95 0.4K
10:45 40.91 40.91 40.70 40.70 2.1K
10:46 40.63 40.63 40.63 40.63 0.4K
10:47 40.69 40.69 40.69 40.69 0.6K
10:48 40.69 40.69 40.69 40.69 0.4K
10:49 40.69 40.76 40.69 40.76 0.9K
10:50 40.76 40.76 40.73 40.73 0.7K
10:51 40.81 40.85 40.76 40.76 1.7K
10:53 40.83 40.83 40.82 40.82 0.4K
10:54 40.73 40.78 40.73 40.78 0.5K
10:55 40.78 40.82 40.78 40.82 0.3K
10:56 40.88 40.88 40.81 40.81 1.4K
10:57 40.75 40.76 40.75 40.76 0.8K
11:01 40.65 40.65 40.50 40.50 1.1K
11:02 40.40 40.40 40.40 40.40 0.3K
11:04 40.35 40.35 40.35 40.35 0.9K
11:05 40.46 40.46 40.40 40.40 0.7K
11:06 40.44 40.47 40.44 40.47 0.4K
11:07 40.57 40.57 40.57 40.57 0.3K
11:08 40.57 40.57 40.44 40.44 2.4K
11:09 40.38 40.41 40.38 40.40 2.2K
11:10 40.44 40.44 40.44 40.44 0.2K
11:11 40.37 40.37 40.20 40.20 2.6K
11:12 40.07 40.07 40.07 40.07 0.3K
11:13 40.08 40.08 39.95 40.04 11.0K
11:14 40.07 40.19 40.07 40.19 0.7K
11:15 40.13 40.13 40.06 40.06 1.7K
11:16 40.10 40.10 40.10 40.10 1.2K
11:17 40.01 40.01 39.99 39.99 2.7K
11:18 40.02 40.02 40.02 40.02 1.5K
11:20 40.17 40.17 40.17 40.17 0.1K
11:21 40.15 40.23 40.15 40.23 1.7K
11:22 40.23 40.35 40.23 40.35 7.5K
11:24 40.20 40.26 40.20 40.21 4.5K
11:26 40.37 40.37 40.37 40.37 0.5K
11:27 40.30 40.36 40.30 40.36 3.6K
11:28 40.34 40.34 40.34 40.34 0.1K
11:29 40.17 40.21 40.15 40.15 4.0K
11:30 40.23 40.35 40.23 40.35 0.6K
11:31 40.36 40.36 40.33 40.36 4.2K
11:32 40.44 40.44 40.42 40.42 5.3K
11:33 40.43 40.43 40.43 40.43 4.2K
11:34 40.45 40.54 40.45 40.54 0.4K
11:35 40.50 40.53 40.50 40.53 1.0K
11:36 40.48 40.49 40.48 40.49 4.2K
11:37 40.49 40.49 40.49 40.49 0.2K
11:38 40.47 40.54 40.45 40.54 3.9K
11:39 40.55 40.67 40.55 40.67 2.4K
11:40 40.62 40.69 40.57 40.69 4.0K
11:41 40.67 40.67 40.67 40.67 0.2K
11:42 40.64 40.64 40.52 40.56 5.6K
11:43 40.63 40.63 40.63 40.63 0.3K
11:45 40.57 40.69 40.57 40.69 5.5K
11:47 40.66 40.73 40.66 40.73 4.3K
11:49 40.74 40.80 40.71 40.71 5.5K
11:51 40.76 40.80 40.73 40.76 4.0K
11:52 40.87 40.87 40.87 40.87 1.2K
11:53 41.02 41.02 41.02 41.02 0.1K
11:54 41.02 41.03 40.94 40.94 4.2K
11:55 40.93 41.00 40.93 41.00 3.0K
11:56 40.97 41.00 40.97 41.00 5.3K
11:57 40.96 40.96 40.88 40.88 0.8K
11:58 40.81 40.81 40.81 40.81 5.7K
12:00 40.79 40.86 40.63 40.63 4.3K
12:01 40.66 40.68 40.64 40.68 2.4K
12:02 40.72 40.72 40.69 40.69 0.4K
12:03 40.69 40.69 40.59 40.66 4.1K
12:04 40.60 40.60 40.60 40.60 3.4K
12:05 40.67 40.67 40.66 40.66 0.7K
12:07 40.88 40.90 40.86 40.90 3.9K
12:08 40.92 40.95 40.92 40.95 0.3K
12:09 40.95 40.95 40.94 40.94 4.2K
12:10 40.94 40.94 40.94 40.94 0.1K
12:11 40.98 40.98 40.98 40.98 1.2K
12:12 41.01 41.01 40.95 41.00 3.9K
12:13 41.01 41.01 41.01 41.01 0.3K
12:14 41.07 41.07 41.00 41.00 4.2K
12:15 41.01 41.05 41.01 41.05 0.4K
12:16 41.10 41.20 41.07 41.20 17.0K
12:17 41.21 41.21 41.15 41.15 0.9K
12:18 41.21 41.36 41.21 41.26 7.1K
12:19 41.40 41.40 41.38 41.38 1.4K
12:20 41.37 41.46 41.37 41.40 7.3K
12:21 41.35 41.35 41.34 41.34 0.7K
12:22 41.31 41.37 41.31 41.32 2.3K
12:23 41.35 41.35 41.35 41.35 1.1K
12:26 41.44 41.44 41.44 41.44 0.5K
12:28 41.43 41.43 41.39 41.39 0.6K
12:29 41.44 41.44 41.44 41.44 0.2K
12:30 41.39 41.41 41.27 41.27 1.3K
12:31 41.46 41.46 41.46 41.46 0.8K
12:32 41.39 41.39 41.39 41.39 0.3K
12:33 41.45 41.45 41.45 41.45 1.1K
12:35 41.16 41.16 41.16 41.16 0.2K
12:36 41.16 41.16 41.14 41.14 2.4K
12:37 41.20 41.20 41.16 41.16 5.1K
12:39 41.28 41.28 41.28 41.28 0.7K
12:41 41.40 41.40 41.30 41.30 2.9K
12:44 41.21 41.21 41.21 41.21 0.1K
12:45 41.21 41.24 41.21 41.23 1.9K
12:48 41.31 41.31 41.31 41.31 1.3K
12:50 41.30 41.30 41.30 41.30 0.5K
12:53 41.27 41.33 41.27 41.33 1.3K
12:54 41.32 41.42 41.32 41.42 1.1K
12:56 41.34 41.34 41.34 41.34 0.6K
13:03 41.42 41.49 41.42 41.49 2.2K
13:05 41.49 41.51 41.38 41.51 3.7K
13:09 41.57 41.57 41.57 41.57 0.6K
13:10 41.55 41.55 41.50 41.50 3.2K
13:12 41.45 41.45 41.45 41.45 0.1K
13:14 41.43 41.43 41.43 41.43 0.3K
13:15 41.55 41.60 41.55 41.60 10.4K
13:16 41.62 41.62 41.62 41.62 0.9K
13:17 41.51 41.51 41.51 41.51 1.2K
13:18 41.51 41.51 41.51 41.51 0.2K
13:19 41.54 41.54 41.54 41.54 0.5K
13:20 41.59 41.59 41.59 41.59 0.5K
13:21 41.55 41.55 41.55 41.55 0.6K
13:23 41.54 41.55 41.54 41.55 0.6K
13:25 41.63 41.64 41.63 41.63 1.3K
13:26 41.68 41.69 41.62 41.69 0.7K
13:28 41.69 41.74 41.69 41.74 0.5K
13:29 41.75 41.75 41.75 41.75 6.7K
13:30 41.80 41.80 41.80 41.80 0.2K
13:31 41.80 41.90 41.80 41.90 0.7K
13:33 41.99 41.99 41.99 41.99 0.2K
13:34 41.95 41.95 41.87 41.89 1.2K
13:35 41.94 41.94 41.84 41.84 0.7K
13:36 41.88 41.88 41.88 41.88 0.6K
13:37 41.97 41.97 41.97 41.97 0.2K
13:39 41.98 42.00 41.98 41.99 1.1K
13:40 41.99 41.99 41.99 41.99 3.3K
13:41 42.07 42.07 42.04 42.07 0.8K
13:42 42.13 42.13 42.13 42.13 0.7K
13:43 42.10 42.10 42.10 42.10 0.1K
13:44 42.14 42.14 42.05 42.05 1.8K
13:45 42.10 42.10 42.10 42.10 0.4K
13:46 42.14 42.14 42.14 42.14 0.7K
13:47 42.14 42.14 42.09 42.09 2.3K
13:49 41.93 42.04 41.93 42.04 7.6K
13:50 42.02 42.02 42.02 42.02 1.3K
13:52 41.84 41.87 41.80 41.85 1.4K
13:53 41.98 41.98 41.98 41.98 1.2K
13:55 41.96 41.96 41.96 41.96 0.2K
13:56 42.07 42.07 42.07 42.07 0.3K
13:57 42.06 42.06 42.06 42.06 0.5K
13:59 42.12 42.12 42.12 42.12 1.9K
14:00 42.14 42.14 42.14 42.14 0.6K
14:01 42.15 42.15 42.10 42.10 0.5K
14:02 41.90 41.98 41.90 41.98 1.6K
14:03 41.86 41.86 41.86 41.86 0.5K
14:05 41.83 41.83 41.83 41.83 0.5K
14:06 42.04 42.04 42.04 42.03 0.6K
14:08 42.13 42.13 42.13 42.13 0.7K
14:15 42.07 42.14 42.07 42.14 1.7K
14:16 42.12 42.16 42.10 42.13 2.1K
14:20 42.08 42.08 42.08 42.08 0.1K
14:21 42.19 42.19 42.19 42.19 0.3K
14:22 42.19 42.19 42.19 42.19 1.1K
14:23 42.13 42.13 42.13 42.13 0.7K
14:28 41.95 41.95 41.95 41.95 0.6K
14:29 41.89 41.89 41.89 41.89 0.6K
14:32 42.00 42.00 42.00 42.00 0.3K
14:33 42.03 42.03 42.03 42.03 0.2K
14:35 41.89 42.00 41.89 42.00 1.8K
14:37 42.00 42.00 42.00 42.00 0.5K
14:41 42.07 42.07 41.99 41.99 0.6K
14:42 42.02 42.02 42.02 42.02 0.8K
14:48 41.90 41.90 41.90 41.90 0.3K
14:50 41.84 41.87 41.84 41.87 0.9K
14:51 41.83 41.83 41.72 41.72 1.0K
14:52 41.71 41.71 41.71 41.71 3.1K
14:57 41.81 41.81 41.81 41.81 0.3K
14:58 41.77 41.77 41.77 41.77 2.0K
14:59 41.92 41.92 41.92 41.92 0.2K
15:00 41.94 41.94 41.94 41.94 0.4K
15:05 42.02 42.02 42.02 42.02 0.2K
15:07 42.10 42.10 42.10 42.10 0.3K
15:08 42.11 42.11 42.11 42.11 1.4K
15:09 42.03 42.05 42.03 42.05 2.8K
15:20 42.27 42.27 42.19 42.19 0.8K
15:22 42.28 42.28 42.28 42.28 0.3K
15:25 42.25 42.25 42.25 42.25 0.6K
15:27 42.08 42.08 42.08 42.08 0.6K
15:28 41.96 41.96 41.96 41.96 1.3K
15:29 41.97 41.97 41.97 41.97 0.1K
15:30 41.96 41.96 41.96 41.96 0.2K
15:32 41.87 41.90 41.86 41.90 3.5K
15:33 41.94 41.94 41.94 41.94 0.3K
15:36 42.02 42.02 42.02 42.02 0.2K
15:37 42.05 42.05 42.05 42.05 0.9K
15:41 42.11 42.11 42.11 42.11 0.2K
15:42 42.09 42.09 42.09 42.09 0.6K
15:43 42.01 42.01 42.01 42.01 0.1K
15:44 41.87 41.87 41.87 41.87 0.4K
15:48 42.05 42.13 42.05 42.13 0.4K
15:49 41.97 41.97 41.97 41.97 1.1K
15:51 42.06 42.06 42.06 42.06 0.9K
15:54 41.99 42.00 41.99 42.00 0.6K
15:55 42.14 42.33 42.14 42.33 1.5K
15:56 42.25 42.41 42.25 42.41 3.5K
15:57 42.38 42.38 42.34 42.34 1.2K
15:58 42.45 42.45 42.39 42.39 4.6K
15:59 42.27 42.38 42.27 42.38 10.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar