Firefly Neuroscience Inc (AIFF)

AIFF
🏛️ Vereinigte Staaten →
3.04
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 4.30 4.58 3.45 4.45 17,270.1K
09:32 4.42 4.50 4.14 4.14 1,674.1K
09:33 4.14 4.14 3.97 3.97 945.4K
09:34 4.03 4.09 4.01 4.09 484.6K
09:35 4.08 4.13 4.08 4.10 324.4K
09:36 4.10 4.20 4.10 4.10 447.4K
09:37 4.10 4.19 4.07 4.19 196.9K
09:38 4.20 4.30 4.16 4.24 614.5K
09:39 4.28 4.45 4.28 4.37 957.5K
09:40 4.44 4.44 4.40 4.40 1,119.3K
09:41 4.45 4.72 4.45 4.72 1,856.2K
09:42 4.76 4.76 4.54 4.63 1,699.6K
09:43 4.54 4.54 4.26 4.32 1,481.1K
09:44 4.34 4.38 4.27 4.38 512.9K
09:45 4.40 4.48 4.34 4.48 775.3K
09:46 4.41 4.44 4.37 4.41 630.5K
09:47 4.41 4.52 4.31 4.31 1,109.1K
09:48 4.33 4.44 4.33 4.42 313.0K
09:49 4.38 4.41 4.35 4.41 321.0K
09:50 4.33 4.48 4.31 4.44 801.8K
09:51 4.34 4.36 4.30 4.31 730.0K
09:52 4.34 4.36 4.26 4.36 385.6K
09:53 4.40 4.40 4.20 4.20 443.2K
09:54 4.24 4.27 4.24 4.24 376.9K
09:55 4.24 4.29 4.24 4.28 127.4K
09:56 4.28 4.37 4.28 4.36 440.2K
09:57 4.42 4.42 4.36 4.36 261.9K
09:58 4.34 4.41 4.34 4.41 319.6K
09:59 4.44 4.44 4.37 4.42 470.3K
10:00 4.43 4.53 4.43 4.46 665.3K
10:01 4.50 4.53 4.49 4.53 495.5K
10:02 4.61 4.66 4.57 4.65 1,142.9K
10:03 4.60 4.67 4.60 4.63 844.4K
10:04 4.59 4.62 4.55 4.58 711.4K
10:05 4.60 4.73 4.54 4.73 1,149.9K
10:06 4.88 5.06 4.88 5.06 1,394.5K
10:07 5.06 5.06 5.06 5.06 0.0K
10:08 5.06 5.06 5.06 5.06 0.0K
10:09 5.06 5.06 5.06 5.06 0.0K
10:10 5.06 5.06 5.06 5.06 0.0K
10:11 5.17 5.22 5.17 5.22 1,042.1K
10:12 5.14 5.14 4.96 5.10 1,867.7K
10:13 5.06 5.09 5.04 5.08 995.3K
10:14 5.17 5.17 5.04 5.06 838.4K
10:15 5.04 5.04 4.93 4.99 1,180.3K
10:16 5.03 5.04 4.92 5.04 954.1K
10:17 5.08 5.08 5.02 5.02 555.9K
10:18 5.00 5.20 4.93 4.93 1,675.1K
10:19 5.03 5.10 4.99 5.10 680.5K
10:20 5.12 5.54 5.12 5.39 2,206.7K
10:21 5.48 5.48 5.39 5.48 1,179.5K
10:22 5.41 5.41 5.36 5.37 991.2K
10:23 5.38 5.38 5.32 5.37 741.0K
10:24 5.35 5.35 5.21 5.21 911.7K
10:25 5.12 5.12 4.77 4.77 1,518.4K
10:26 4.77 4.77 4.77 4.77 0.9K
10:27 4.77 4.77 4.77 4.77 0.0K
10:28 4.77 4.77 4.77 4.77 0.0K
10:29 4.77 4.77 4.77 4.77 0.0K
10:30 4.80 4.80 4.80 4.80 208.7K
10:31 4.83 4.99 4.83 4.94 994.1K
10:32 4.94 4.96 4.89 4.96 459.8K
10:33 4.97 4.99 4.92 4.92 491.7K
10:34 4.91 4.97 4.91 4.91 323.4K
10:35 4.98 4.99 4.95 4.99 437.1K
10:36 5.00 5.12 4.98 5.12 745.7K
10:37 5.08 5.08 5.02 5.08 652.1K
10:38 5.07 5.17 5.06 5.17 456.7K
10:39 5.10 5.10 5.05 5.08 361.5K
10:40 5.06 5.16 5.06 5.16 363.1K
10:41 5.16 5.21 5.14 5.14 591.2K
10:42 5.14 5.14 5.11 5.11 240.3K
10:43 5.10 5.30 5.09 5.20 1,048.0K
10:44 5.23 5.70 5.23 5.70 1,220.9K
10:45 5.70 5.70 5.70 5.70 0.0K
10:46 5.70 5.70 5.70 5.70 0.0K
10:47 5.70 5.70 5.70 5.70 0.0K
10:48 5.70 5.70 5.70 5.70 0.0K
10:49 5.92 5.92 5.92 5.92 360.9K
10:50 6.02 6.07 5.85 5.91 2,140.9K
10:51 5.91 5.96 5.60 5.62 1,306.9K
10:52 5.66 5.72 5.64 5.70 681.4K
10:53 5.63 5.82 5.63 5.82 863.1K
10:54 5.76 5.86 5.76 5.86 727.1K
10:55 5.95 6.27 5.90 6.27 2,098.8K
10:56 6.42 6.47 6.35 6.47 1,520.0K
10:57 6.58 6.72 6.58 6.72 1,524.5K
10:58 6.79 6.81 6.79 6.81 323.4K
10:59 6.81 6.81 6.81 6.81 0.0K
11:00 6.81 6.81 6.81 6.81 0.0K
11:01 6.81 6.81 6.81 6.81 0.0K
11:02 6.81 6.81 6.81 6.81 0.0K
11:03 6.81 6.81 6.44 6.49 1,333.3K
11:04 6.51 7.26 6.51 7.26 1,806.4K
11:05 7.26 7.26 7.26 7.26 66.2K
11:06 7.26 7.26 7.26 7.26 0.0K
11:07 7.26 7.26 7.26 7.26 0.0K
11:08 7.26 7.26 7.26 7.26 0.0K
11:09 7.26 7.26 7.26 7.26 0.0K
11:10 7.26 7.78 7.26 7.41 1,830.1K
11:11 7.40 7.40 7.09 7.27 1,487.5K
11:12 7.22 7.44 7.21 7.39 958.0K
11:13 7.59 7.59 7.27 7.31 1,330.1K
11:14 7.24 7.34 7.14 7.17 733.0K
11:15 7.06 7.56 7.06 7.56 1,184.5K
11:16 7.90 8.14 7.90 8.14 1,340.4K
11:17 8.14 8.14 8.14 8.14 0.0K
11:18 8.14 8.14 8.14 8.14 0.0K
11:19 8.14 8.14 8.14 8.14 0.0K
11:20 8.14 8.14 8.14 8.14 0.0K
11:21 8.15 8.15 7.82 7.93 895.7K
11:22 8.00 8.00 7.77 7.98 1,176.8K
11:23 7.97 8.65 7.97 8.63 1,686.0K
11:24 8.61 8.61 8.01 8.01 1,407.4K
11:25 8.13 8.13 8.00 8.07 850.1K
11:26 8.00 8.16 7.82 7.85 1,183.0K
11:27 7.84 7.84 7.34 7.34 660.9K
11:28 7.34 7.34 7.34 7.34 1.1K
11:29 7.34 7.34 7.34 7.34 0.0K
11:30 7.34 7.34 7.34 7.34 0.0K
11:31 7.34 7.34 7.34 7.34 0.0K
11:32 7.47 7.47 7.47 7.47 200.4K
11:33 7.51 7.66 7.25 7.66 1,111.4K
11:34 7.65 7.83 7.52 7.76 828.5K
11:35 7.75 7.75 7.57 7.57 483.9K
11:36 7.68 7.71 7.58 7.66 638.4K
11:37 7.58 7.77 7.56 7.77 643.0K
11:38 7.93 7.93 7.66 7.66 976.1K
11:39 7.65 7.79 7.57 7.79 339.2K
11:40 7.73 7.82 7.72 7.74 394.4K
11:41 7.71 7.80 7.59 7.59 603.8K
11:42 7.56 7.56 7.27 7.29 808.8K
11:43 7.34 7.38 7.29 7.36 336.0K
11:44 7.34 7.34 7.08 7.12 532.9K
11:45 7.13 7.20 7.10 7.13 290.8K
11:46 7.07 7.18 7.07 7.14 374.5K
11:47 6.97 7.37 6.97 7.29 617.6K
11:48 7.33 7.44 7.29 7.42 418.4K
11:49 7.45 7.83 7.37 7.80 966.3K
11:50 7.76 7.93 7.75 7.75 1,191.8K
11:51 7.72 7.94 7.66 7.75 807.2K
11:52 7.71 7.76 7.65 7.67 420.5K
11:53 7.72 7.74 7.56 7.56 266.1K
11:54 7.60 7.93 7.60 7.93 688.2K
11:55 7.95 7.97 7.90 7.93 829.1K
11:56 7.80 7.86 7.78 7.81 399.8K
11:57 7.71 8.24 7.71 8.24 1,468.0K
11:58 8.26 8.56 8.26 8.37 1,494.5K
11:59 8.37 8.43 8.21 8.24 840.7K
12:00 8.27 8.31 8.17 8.17 668.6K
12:01 8.15 8.22 8.03 8.12 631.9K
12:02 8.21 8.47 8.21 8.45 1,144.5K
12:03 8.40 8.40 8.25 8.30 558.8K
12:04 8.33 9.00 8.33 9.00 996.9K
12:05 9.14 9.19 9.14 9.19 747.6K
12:06 9.19 9.19 9.19 9.19 0.0K
12:07 9.19 9.19 9.19 9.19 0.0K
12:08 9.19 9.19 9.19 9.19 0.0K
12:09 9.19 9.19 9.19 9.19 0.0K
12:10 9.53 9.90 9.53 9.90 1,621.3K
12:11 9.70 10.70 9.70 10.70 1,408.3K
12:12 10.70 10.70 10.70 10.70 0.0K
12:13 10.70 10.70 10.70 10.70 0.0K
12:14 10.70 10.70 10.70 10.70 0.0K
12:15 10.70 10.70 10.70 10.70 0.0K
12:16 10.70 10.70 10.70 10.70 0.0K
12:17 11.02 11.46 10.02 10.02 2,040.9K
12:18 10.02 10.02 10.02 10.02 169.8K
12:19 10.02 10.02 10.02 10.02 0.0K
12:20 10.02 10.02 10.02 10.02 0.0K
12:21 10.02 10.02 10.02 10.02 0.0K
12:22 10.02 10.02 10.02 10.02 0.0K
12:23 10.22 10.43 9.91 9.99 1,195.4K
12:24 10.16 10.17 10.00 10.17 569.5K
12:25 10.24 10.24 10.01 10.02 493.8K
12:26 9.80 9.80 9.47 9.52 924.0K
12:27 9.67 10.10 9.64 9.97 632.7K
12:28 10.08 10.08 9.82 9.83 502.0K
12:29 9.89 9.98 9.69 9.98 509.7K
12:30 9.95 10.30 9.95 10.13 761.6K
12:31 10.10 10.22 9.84 9.99 569.8K
12:32 9.84 9.98 9.84 9.87 357.4K
12:33 9.92 9.92 9.83 9.90 154.5K
12:34 9.88 9.88 9.65 9.73 526.6K
12:35 9.69 9.80 9.61 9.61 292.4K
12:36 9.63 9.83 9.63 9.83 258.4K
12:37 9.87 9.90 9.80 9.80 335.2K
12:38 9.64 9.69 9.51 9.51 533.0K
12:39 9.61 9.62 9.57 9.58 162.3K
12:40 9.48 9.49 9.30 9.30 389.6K
12:41 9.42 9.43 9.25 9.25 351.0K
12:42 9.12 9.19 9.02 9.02 454.6K
12:43 9.19 9.36 9.19 9.36 472.7K
12:44 9.37 9.42 9.36 9.42 239.1K
12:45 9.38 9.38 9.18 9.31 223.7K
12:46 9.33 9.33 9.21 9.21 251.0K
12:47 9.17 9.21 9.15 9.16 215.2K
12:48 9.21 9.52 9.21 9.44 403.9K
12:49 9.46 9.68 9.42 9.59 498.7K
12:50 9.69 9.87 9.65 9.87 515.4K
12:51 9.80 9.86 9.80 9.86 412.9K
12:52 9.78 10.04 9.78 10.04 496.4K
12:53 10.17 10.17 9.63 9.63 731.8K
12:54 9.69 9.80 9.69 9.76 304.2K
12:55 9.74 9.83 9.71 9.74 255.9K
12:56 9.65 9.73 9.39 9.39 419.3K
12:57 9.44 9.52 9.37 9.37 309.4K
12:58 9.40 9.44 9.04 9.04 410.5K
12:59 9.11 9.11 8.58 8.58 783.4K
13:00 8.64 8.69 8.59 8.64 398.8K
13:01 8.61 8.61 8.43 8.43 377.6K
13:02 8.50 8.53 8.28 8.28 390.7K
13:03 8.31 8.45 8.28 8.45 353.6K
13:04 8.57 8.64 8.50 8.63 449.2K
13:05 8.66 8.74 8.64 8.67 301.6K
13:06 8.66 8.66 8.55 8.55 178.6K
13:07 8.61 8.61 8.39 8.55 246.8K
13:08 8.55 8.55 8.42 8.47 150.8K
13:09 8.47 8.55 8.44 8.51 115.5K
13:10 8.53 8.53 8.32 8.35 359.8K
13:11 8.31 8.31 8.08 8.08 484.4K
13:12 8.10 8.19 8.05 8.14 338.5K
13:13 8.19 8.19 8.10 8.14 173.8K
13:14 8.06 8.34 8.00 8.34 392.9K
13:15 8.28 8.37 8.25 8.29 261.3K
13:16 8.18 8.33 8.18 8.33 182.0K
13:17 8.40 8.43 8.33 8.33 235.9K
13:18 8.37 8.37 8.18 8.18 296.7K
13:19 8.24 8.31 8.24 8.25 235.0K
13:20 8.21 8.21 8.01 8.01 271.0K
13:21 8.05 8.23 8.05 8.23 270.5K
13:22 8.21 8.28 8.20 8.28 193.9K
13:23 8.20 8.24 8.20 8.22 104.4K
13:24 8.23 8.30 8.23 8.25 130.7K
13:25 8.28 8.38 8.27 8.38 145.7K
13:26 8.34 8.66 8.34 8.66 421.0K
13:27 8.69 8.83 8.60 8.77 616.9K
13:28 8.81 8.81 8.71 8.77 275.2K
13:29 8.79 8.82 8.75 8.79 244.4K
13:30 8.67 8.67 8.54 8.62 295.7K
13:31 8.62 8.62 8.58 8.60 112.7K
13:32 8.57 8.72 8.56 8.72 184.4K
13:33 8.65 8.72 8.65 8.70 146.1K
13:34 8.73 8.73 8.65 8.65 181.8K
13:35 8.60 8.60 8.45 8.45 245.7K
13:36 8.51 8.59 8.51 8.59 165.9K
13:37 8.57 8.57 8.46 8.46 61.8K
13:38 8.50 8.80 8.50 8.75 378.9K
13:39 8.95 9.20 8.83 9.20 807.2K
13:40 9.15 9.30 9.15 9.18 594.0K
13:41 9.22 9.26 9.15 9.21 377.9K
13:42 9.15 9.16 9.02 9.12 285.1K
13:43 9.11 9.21 9.07 9.21 176.9K
13:44 9.20 9.23 9.16 9.16 235.1K
13:45 9.24 9.61 9.24 9.61 708.6K
13:46 9.43 9.59 9.43 9.48 466.1K
13:47 9.49 9.66 9.45 9.58 436.5K
13:48 9.53 9.54 9.46 9.46 249.4K
13:49 9.50 9.50 9.42 9.45 270.1K
13:50 9.42 9.44 9.14 9.14 400.3K
13:51 8.96 9.01 8.96 8.99 525.9K
13:52 9.01 9.07 8.93 8.93 248.0K
13:53 9.00 9.02 8.94 9.02 256.5K
13:54 9.05 9.05 8.95 8.95 282.3K
13:55 8.91 8.99 8.91 8.99 147.0K
13:56 9.00 9.36 9.00 9.36 521.5K
13:57 9.59 9.59 9.46 9.48 409.4K
13:58 9.40 9.40 9.35 9.38 166.1K
13:59 9.41 9.46 9.29 9.38 287.4K
14:00 9.38 9.40 9.25 9.26 262.8K
14:01 9.37 9.37 9.23 9.29 236.6K
14:02 9.28 9.65 9.25 9.65 489.2K
14:03 9.61 9.77 9.56 9.64 473.9K
14:04 9.66 9.66 9.55 9.56 234.0K
14:05 9.41 9.43 9.37 9.38 289.5K
14:06 9.43 9.44 9.02 9.02 292.9K
14:07 9.10 9.10 8.99 9.05 313.1K
14:08 9.10 9.17 9.10 9.16 135.5K
14:09 9.15 9.25 9.11 9.25 164.7K
14:10 9.25 9.30 9.23 9.25 151.6K
14:11 9.13 9.21 9.13 9.16 118.8K
14:12 9.12 9.52 9.12 9.46 417.9K
14:13 9.52 9.52 9.32 9.32 303.8K
14:14 9.40 9.47 9.36 9.47 156.6K
14:15 9.50 9.57 9.50 9.57 284.2K
14:16 9.56 9.56 9.43 9.43 342.4K
14:17 9.52 9.52 9.35 9.37 267.2K
14:18 9.40 9.48 9.39 9.43 124.0K
14:19 9.40 9.46 9.40 9.46 204.5K
14:20 9.52 9.62 9.52 9.60 489.7K
14:21 9.66 9.93 9.66 9.82 735.4K
14:22 9.93 9.93 9.77 9.90 448.5K
14:23 9.82 9.86 9.77 9.81 269.7K
14:24 10.00 10.00 9.65 9.78 1,178.2K
14:25 9.65 9.65 9.56 9.57 377.7K
14:26 9.54 9.54 9.19 9.35 496.0K
14:27 9.48 9.48 9.35 9.35 306.0K
14:28 9.38 9.38 9.21 9.22 238.6K
14:29 9.21 9.28 9.21 9.25 121.0K
14:30 9.24 9.38 9.23 9.35 222.3K
14:31 9.37 9.44 9.31 9.37 250.2K
14:32 9.37 9.37 9.35 9.36 106.3K
14:33 9.32 9.35 9.28 9.30 104.3K
14:34 9.31 9.31 9.07 9.10 248.1K
14:35 9.10 9.13 8.98 9.03 255.0K
14:36 9.07 9.07 8.90 8.95 244.7K
14:37 8.92 8.92 8.87 8.92 139.4K
14:38 8.90 8.94 8.87 8.91 96.2K
14:39 8.96 9.15 8.93 9.15 230.9K
14:40 9.12 9.12 9.02 9.02 137.1K
14:41 9.02 9.08 9.00 9.07 119.7K
14:42 9.06 9.06 9.00 9.04 76.8K
14:43 9.13 9.35 9.11 9.20 281.9K
14:44 9.29 9.46 9.29 9.39 306.8K
14:45 9.36 9.40 9.26 9.40 166.9K
14:46 9.36 9.39 9.01 9.01 170.6K
14:47 9.21 9.21 9.08 9.15 171.0K
14:48 9.09 9.21 9.09 9.17 72.6K
14:49 9.22 9.23 9.18 9.23 105.1K
14:50 9.22 9.22 9.14 9.14 56.4K
14:51 9.14 9.17 9.05 9.08 69.6K
14:52 9.02 9.10 9.02 9.09 93.0K
14:53 9.05 9.08 8.99 9.06 192.6K
14:54 9.00 9.00 8.88 8.92 148.6K
14:55 8.96 8.98 8.95 8.97 57.0K
14:56 8.98 8.98 8.90 8.90 73.7K
14:57 8.88 8.88 8.50 8.50 398.9K
14:58 8.36 8.54 8.36 8.45 290.7K
14:59 8.32 8.40 8.32 8.36 210.0K
15:00 8.26 8.37 8.26 8.36 107.3K
15:01 8.42 8.55 8.42 8.47 180.5K
15:02 8.59 8.64 8.55 8.64 131.7K
15:03 8.69 8.74 8.67 8.70 174.7K
15:04 8.63 8.68 8.63 8.66 79.5K
15:05 8.61 8.61 8.37 8.47 200.0K
15:06 8.47 8.47 8.42 8.45 47.5K
15:07 8.38 8.38 8.34 8.38 80.3K
15:08 8.39 8.52 8.39 8.48 92.0K
15:09 8.46 8.49 8.40 8.44 63.1K
15:10 8.46 8.46 8.35 8.40 97.3K
15:11 8.42 8.42 8.40 8.40 40.7K
15:12 8.45 8.46 8.43 8.46 36.0K
15:13 8.46 8.46 8.40 8.45 57.5K
15:14 8.42 8.42 8.26 8.31 136.9K
15:15 8.35 8.35 8.30 8.31 62.0K
15:16 8.32 8.65 8.32 8.65 357.9K
15:17 8.68 8.85 8.68 8.81 314.4K
15:18 8.87 8.95 8.87 8.92 298.5K
15:19 8.90 9.11 8.90 9.08 410.8K
15:20 8.88 9.00 8.88 9.00 226.8K
15:21 8.93 8.93 8.84 8.93 134.5K
15:22 9.09 9.15 9.07 9.15 357.9K
15:23 9.13 9.16 9.07 9.16 186.0K
15:24 9.43 9.45 9.35 9.40 510.7K
15:25 9.32 9.32 9.10 9.10 245.3K
15:26 9.21 9.21 9.12 9.12 205.4K
15:27 9.02 9.02 8.87 8.95 250.9K
15:28 8.94 9.00 8.89 8.89 117.1K
15:29 8.97 9.09 8.97 9.05 152.3K
15:30 9.06 9.10 9.03 9.09 153.0K
15:31 9.11 9.13 9.03 9.13 130.3K
15:32 9.11 9.12 9.05 9.05 106.7K
15:33 9.05 9.05 8.94 8.94 155.9K
15:34 9.00 9.12 8.95 9.06 181.9K
15:35 9.02 9.08 9.02 9.08 72.2K
15:36 9.11 9.11 8.75 8.75 349.8K
15:37 8.76 8.77 8.72 8.77 119.8K
15:38 8.79 8.83 8.76 8.82 75.9K
15:39 8.83 8.96 8.83 8.93 149.3K
15:40 8.90 9.08 8.90 9.00 191.7K
15:41 9.06 9.15 9.06 9.15 242.0K
15:42 9.06 9.13 9.06 9.07 102.7K
15:43 8.91 8.97 8.91 8.91 131.4K
15:44 8.97 9.09 8.97 9.09 140.7K
15:45 9.06 9.09 9.04 9.09 63.8K
15:46 9.15 9.17 9.02 9.05 197.2K
15:47 9.05 9.05 9.00 9.02 109.5K
15:48 9.01 9.04 9.00 9.03 140.2K
15:49 9.02 9.02 8.84 8.84 187.3K
15:50 8.87 8.87 8.85 8.85 72.9K
15:51 8.90 8.90 8.53 8.53 216.9K
15:52 8.57 8.59 8.37 8.37 268.2K
15:53 8.34 8.45 8.34 8.45 192.2K
15:54 8.53 8.69 8.53 8.60 214.4K
15:55 8.59 8.67 8.59 8.65 99.1K
15:56 8.69 8.69 8.60 8.60 96.4K
15:57 8.65 8.65 8.49 8.49 87.5K
15:58 8.43 8.43 8.30 8.41 223.0K
15:59 8.54 8.54 8.46 8.49 126.9K
16:00 8.41 10.07 7.94 8.40 5,433.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar