Super X AI Technology Ltd (SUPX)

JUNE
🏛️ Vereinigte Staaten →
48.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.12 53.12 52.37 52.37 4.5K
09:32 53.00 53.00 53.00 53.00 0.8K
09:35 53.00 53.00 53.00 53.00 2.1K
09:37 52.44 52.44 52.44 52.44 0.2K
09:39 52.47 52.47 52.47 52.47 0.5K
09:46 52.01 52.01 52.01 52.01 0.7K
09:51 51.77 51.77 51.77 51.77 4.6K
10:02 51.99 51.99 51.73 51.73 0.8K
10:04 51.72 51.72 51.72 51.72 0.5K
10:11 51.31 51.31 51.31 51.31 0.2K
10:16 51.30 51.30 51.30 51.30 0.5K
10:18 51.07 51.38 51.07 51.38 0.5K
10:19 51.00 51.00 51.00 51.00 0.9K
10:21 50.75 50.75 50.71 50.71 0.4K
10:24 50.71 50.71 50.71 50.71 1.5K
10:37 51.14 51.14 51.14 51.14 0.3K
10:38 50.70 50.70 50.70 50.70 0.3K
10:42 51.52 51.52 51.52 51.52 0.7K
10:50 50.44 50.44 50.44 50.44 0.4K
10:51 50.50 50.50 50.50 50.50 0.5K
10:53 50.03 50.03 50.03 50.03 1.2K
10:54 50.00 50.01 49.67 49.67 4.3K
10:55 50.00 50.00 50.00 50.00 0.3K
10:56 49.90 49.90 49.90 49.90 0.4K
11:02 49.60 49.60 49.30 49.32 2.7K
11:03 49.59 49.59 49.59 49.59 0.4K
11:04 49.60 49.60 49.60 49.60 0.2K
11:07 49.80 49.80 49.80 49.80 0.7K
11:09 50.24 50.24 50.24 50.24 0.5K
11:12 50.25 50.25 50.25 50.25 1.8K
11:13 49.17 49.17 49.17 49.17 6.3K
11:24 49.18 49.18 49.18 49.18 0.3K
11:25 49.26 49.26 49.26 49.26 1.6K
11:26 49.03 49.03 49.03 49.03 0.7K
11:28 49.10 49.64 49.10 49.64 2.0K
11:33 49.32 49.32 49.32 49.32 0.2K
11:36 49.00 49.00 49.00 49.00 2.9K
11:43 48.63 48.63 47.99 47.99 8.8K
11:44 48.29 48.29 48.29 48.29 0.5K
11:45 47.01 47.62 47.01 47.62 1.1K
11:46 47.05 47.05 47.00 47.00 2.9K
11:48 46.55 46.55 46.11 46.11 1.0K
11:49 46.91 46.91 46.91 46.91 0.7K
11:50 46.40 46.40 46.12 46.12 5.9K
11:51 46.10 46.10 45.65 45.90 2.0K
11:52 45.90 45.90 45.90 45.90 0.1K
11:53 45.73 45.89 45.60 45.60 3.4K
11:55 46.60 46.78 45.65 45.65 1.5K
11:56 46.36 46.36 46.35 46.35 0.7K
11:57 46.50 46.50 46.50 46.50 0.9K
12:01 45.83 45.83 45.82 45.83 1.7K
12:03 45.71 45.71 45.00 45.00 5.5K
12:04 44.95 44.99 44.93 44.99 3.0K
12:05 45.00 45.00 44.95 45.00 1.9K
12:10 45.51 45.80 45.51 45.80 0.2K
12:11 46.01 46.01 45.58 45.75 0.9K
12:13 46.28 46.98 46.28 46.98 1.0K
12:14 46.99 46.99 46.50 46.50 1.6K
12:16 46.40 46.40 46.27 46.27 2.2K
12:19 46.38 46.38 46.38 46.38 0.2K
12:24 46.48 46.48 46.48 46.48 0.6K
12:25 46.48 46.48 46.48 46.48 0.9K
12:27 46.90 46.90 46.90 46.90 0.2K
12:28 46.80 46.80 46.80 46.80 0.2K
12:29 46.78 46.93 46.78 46.93 2.6K
12:36 46.75 47.00 46.75 47.00 0.4K
12:41 46.89 46.89 46.89 46.89 1.1K
12:44 46.75 46.75 46.75 46.75 0.8K
12:50 46.55 46.55 46.55 46.55 0.5K
12:54 46.50 46.50 46.50 46.50 0.1K
12:55 46.86 46.86 46.86 46.86 1.1K
12:57 46.50 46.50 46.50 46.50 0.5K
13:04 46.98 46.98 46.80 46.80 2.6K
13:10 47.13 47.13 47.13 47.13 0.1K
13:11 47.49 47.49 47.49 47.49 2.6K
13:12 47.34 47.34 46.75 46.75 3.4K
13:13 46.76 46.76 46.00 46.00 10.9K
13:16 46.18 46.18 46.18 46.18 0.7K
13:25 46.16 46.16 46.16 46.16 0.1K
13:27 46.90 46.90 46.90 46.90 0.4K
13:34 47.00 47.00 47.00 47.00 0.2K
13:38 46.30 46.30 46.30 46.30 0.2K
13:41 46.40 46.40 46.40 46.40 0.2K
13:44 46.40 46.40 46.40 46.40 0.5K
13:52 48.00 48.00 48.00 48.00 0.2K
13:53 47.15 47.15 47.15 47.15 0.1K
13:56 46.65 46.65 46.65 46.65 0.2K
13:58 46.55 46.55 46.55 46.55 1.2K
14:00 46.65 46.65 46.65 46.65 0.2K
14:05 46.65 46.65 46.65 46.65 0.4K
14:08 46.65 46.65 46.65 46.65 0.1K
14:09 46.30 46.30 46.30 46.30 0.4K
14:13 46.51 47.03 46.51 47.03 0.9K
14:14 46.69 46.75 46.69 46.75 0.5K
14:15 47.35 47.35 47.35 47.35 0.5K
14:18 47.40 47.40 47.40 47.40 0.1K
14:19 47.50 47.50 47.50 47.50 0.2K
14:20 47.43 47.43 47.43 47.43 2.5K
14:25 47.61 47.61 47.61 47.61 0.8K
14:30 47.60 47.60 47.60 47.60 1.1K
14:33 47.60 47.60 47.60 47.60 0.1K
14:35 47.80 47.80 47.80 47.80 0.6K
14:45 47.80 47.80 47.80 47.80 0.5K
14:46 46.00 46.00 46.00 46.00 0.2K
14:47 47.42 47.42 47.42 47.42 0.1K
14:52 47.65 47.65 47.65 47.65 3.0K
14:58 47.71 47.71 47.64 47.64 1.9K
15:01 47.26 47.34 47.26 47.34 1.5K
15:04 47.54 47.54 47.54 47.54 0.6K
15:08 47.80 47.80 47.80 47.80 0.7K
15:10 47.50 47.50 47.50 47.50 0.9K
15:19 47.50 47.50 47.50 47.50 1.2K
15:30 48.00 48.00 48.00 48.00 6.3K
15:38 48.00 48.00 48.00 48.00 0.8K
15:39 48.00 48.00 47.80 47.81 1.7K
15:40 47.81 47.81 47.81 47.81 2.6K
15:46 48.00 48.00 48.00 48.00 0.7K
15:52 48.06 48.06 48.06 48.06 0.9K
15:57 48.26 48.26 48.26 48.26 0.4K
15:59 48.27 48.37 48.27 48.37 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 53.50 53.50 44.77 48.37 0.2M
2025-09-25 51.41 55.32 51.30 52.97 0.1M
2025-09-24 56.82 56.82 52.55 54.91 0.1M
2025-09-23 52.30 57.71 50.04 55.61 0.3M
2025-09-22 55.69 55.69 49.05 54.35 0.2M
2025-09-19 50.84 56.00 48.09 55.25 0.2M
2025-09-18 50.96 50.96 42.55 49.44 0.3M
2025-09-17 55.00 55.15 50.63 51.58 0.1M
2025-09-16 54.70 55.13 52.30 54.76 0.1M
2025-09-15 59.29 59.50 50.60 52.19 0.3M
2025-09-12 60.79 60.79 57.30 59.20 0.1M
2025-09-11 63.10 63.55 59.50 59.71 0.2M
2025-09-10 62.00 69.81 60.00 64.31 0.3M
2025-09-09 53.50 60.21 50.01 59.78 0.3M
2025-09-08 49.69 54.99 49.69 53.01 0.2M
2025-09-05 63.00 63.00 48.11 49.51 0.3M
2025-09-04 48.73 68.24 46.10 68.00 0.2M
2025-09-03 52.80 53.00 48.01 48.85 0.2M
2025-09-02 45.30 49.99 42.88 49.83 0.2M
2025-08-29 48.81 52.63 45.00 51.40 0.2M
2025-08-28 41.99 52.79 41.40 45.21 0.3M
2025-08-27 59.27 64.00 41.00 42.50 0.4M
2025-08-26 63.00 72.00 55.82 62.20 0.6M
2025-08-25 44.00 61.96 44.00 58.20 0.8M
2025-08-22 39.15 44.50 39.15 42.84 0.3M
2025-08-21 32.60 38.50 31.97 38.05 0.2M
2025-08-20 28.46 33.08 28.46 32.80 0.1M
2025-08-19 28.01 31.00 27.76 28.51 0.1M
2025-08-18 27.73 29.09 27.61 28.31 0.1M
2025-08-15 31.50 31.50 26.52 27.50 0.3M
2025-08-14 26.03 31.54 25.60 31.16 0.2M
2025-08-13 27.76 28.25 25.51 26.10 0.2M
2025-08-12 26.32 27.49 25.40 27.23 0.2M
2025-08-11 25.01 27.87 24.65 26.51 0.3M
2025-08-08 28.04 29.23 21.80 23.16 0.2M
2025-08-07 25.62 28.77 25.62 26.92 0.1M
2025-08-06 24.10 26.49 23.31 25.43 0.2M
2025-08-05 22.82 24.48 21.80 23.89 0.2M
2025-08-04 19.61 24.50 19.61 23.02 0.3M
2025-08-01 20.15 21.55 16.90 20.29 0.3M
2025-07-31 20.45 22.96 19.21 22.03 0.6M
2025-07-30 19.10 29.64 16.40 23.21 5.4M
2025-07-29 11.47 16.75 11.47 16.12 0.8M
2025-07-28 10.97 11.49 10.86 11.36 0.1M
2025-07-25 10.82 11.86 10.69 10.97 0.1M
2025-07-24 10.79 10.99 10.39 10.52 0.1M
2025-07-23 10.56 10.99 10.45 10.66 0.1M
2025-07-22 10.38 10.79 10.30 10.50 0.1M
2025-07-21 10.26 10.40 10.24 10.40 0.0M
2025-07-18 10.33 10.33 10.08 10.21 0.0M
2025-07-17 10.31 10.32 10.15 10.32 0.0M
2025-07-16 10.24 10.28 10.10 10.28 0.0M
2025-07-15 10.19 10.34 9.98 10.28 0.1M
2025-07-14 10.47 10.53 10.20 10.21 0.0M
2025-07-11 10.72 10.74 10.41 10.46 0.0M
2025-07-10 10.48 10.66 10.42 10.52 0.0M
2025-07-09 10.45 10.97 10.37 10.41 0.0M
2025-07-08 10.28 10.61 10.24 10.39 0.0M
2025-07-07 10.39 10.49 10.21 10.36 0.0M
2025-07-03 10.30 10.69 10.20 10.37 0.1M
2025-07-02 10.20 10.51 9.91 10.49 0.0M
2025-07-01 10.09 10.31 10.00 10.20 0.0M
2025-06-30 9.94 10.10 9.81 10.09 0.0M
2025-06-27 9.99 10.00 9.77 9.97 0.0M
2025-06-26 9.85 10.00 9.80 9.90 0.0M
2025-06-25 10.02 10.02 9.85 9.85 0.0M
2025-06-24 9.94 10.11 9.86 10.07 0.0M
2025-06-23 10.05 10.05 9.60 9.94 0.0M
2025-06-20 9.90 10.40 9.68 9.86 0.1M
2025-06-18 9.79 10.10 9.30 9.53 0.2M
2025-06-17 9.77 10.01 9.38 9.79 0.2M
2025-06-16 9.82 9.89 9.72 9.80 0.0M
2025-06-13 9.21 9.70 9.02 9.70 0.1M
2025-06-12 9.43 9.89 9.13 9.17 0.0M
2025-06-11 10.50 10.50 9.50 9.50 0.0M
2025-06-10 9.96 10.50 9.65 10.30 0.3M
2025-06-09 11.01 11.38 9.90 9.94 0.4M
2025-06-06 10.47 10.47 10.12 10.14 0.1M
2025-06-05 10.56 10.56 10.10 10.18 0.1M
2025-06-04 11.50 11.70 10.70 10.70 0.1M
2025-06-03 11.90 12.40 11.19 11.65 0.1M
2025-06-02 12.10 14.42 11.50 11.99 0.1M
2025-05-30 11.00 11.50 10.79 11.50 0.1M
2025-05-29 10.20 10.90 10.19 10.80 0.1M
2025-05-28 10.18 10.71 9.80 10.42 0.1M
2025-05-27 9.94 10.30 9.72 9.98 0.1M
2025-05-23 10.33 10.78 8.50 9.71 0.2M
2025-05-22 10.70 10.83 10.70 10.72 0.0M
2025-05-21 11.33 11.33 10.76 10.76 0.0M
2025-05-20 11.03 11.16 10.85 10.91 0.0M
2025-05-19 10.99 11.60 10.89 11.27 0.0M
2025-05-16 11.30 12.19 10.95 11.00 0.0M
2025-05-15 10.77 11.47 10.76 11.28 0.0M
2025-05-14 10.36 10.99 10.36 10.55 0.0M
2025-05-13 11.57 11.57 10.40 10.87 0.1M
2025-05-12 11.00 12.30 10.89 11.48 0.1M
2025-05-09 10.78 11.00 10.68 10.95 0.0M
2025-05-08 10.95 11.00 10.60 10.66 0.0M
2025-05-07 10.49 10.65 10.23 10.51 0.0M
2025-05-06 11.00 11.00 10.33 10.49 0.1M
2025-05-05 11.49 11.49 10.59 11.00 0.2M
2025-05-02 10.24 11.50 10.15 11.50 0.2M
2025-05-01 10.00 10.45 9.89 10.28 0.0M
2025-04-30 10.11 10.74 9.92 10.10 0.0M
2025-04-29 10.27 10.41 10.03 10.10 0.0M
2025-04-28 10.93 10.93 10.40 10.45 0.0M
2025-04-25 11.37 11.37 10.64 10.76 0.0M
2025-04-24 10.76 11.44 10.76 11.25 0.0M
2025-04-23 10.33 11.50 10.33 10.73 0.0M
2025-04-22 10.71 11.07 10.54 10.94 0.0M
2025-04-21 10.97 11.50 10.55 10.98 0.1M
2025-04-17 10.38 11.38 10.21 11.11 0.0M
2025-04-16 10.14 10.99 9.73 10.77 0.0M
2025-04-15 10.44 10.80 9.95 10.14 0.0M
2025-04-14 10.19 10.96 9.90 10.38 0.0M
2025-04-11 10.01 11.49 10.00 10.00 0.1M
2025-04-10 8.48 10.53 8.48 10.01 0.1M
2025-04-09 10.05 10.05 8.01 8.32 0.2M
2025-04-08 9.75 10.33 9.60 9.60 0.1M
2025-04-07 9.83 10.38 9.60 9.71 0.1M
2025-04-04 10.95 11.42 10.08 10.50 0.1M
2025-04-03 10.78 12.50 10.18 11.05 0.2M
2025-04-02 9.50 11.36 9.36 10.81 0.2M
2025-04-01 8.85 9.48 8.85 9.45 0.0M
2025-03-31 9.48 9.48 8.85 8.97 0.0M
2025-03-28 8.80 9.68 8.80 9.46 0.2M
2025-03-27 9.00 9.58 8.80 8.81 0.1M
2025-03-26 8.73 9.38 8.55 9.29 0.0M
2025-03-25 9.26 9.90 8.24 8.53 0.2M
2025-03-24 8.60 9.38 8.50 9.13 0.1M
2025-03-21 7.50 9.74 7.10 8.87 0.2M
2025-03-20 6.90 7.80 6.89 7.72 0.1M
2025-03-19 6.84 7.20 6.50 6.96 0.1M
2025-03-18 6.66 7.60 6.50 6.87 0.1M
2025-03-17 5.78 6.50 5.60 6.50 0.1M
2025-03-14 5.03 5.78 5.03 5.76 0.1M
2025-03-13 4.85 5.35 4.85 5.15 0.1M
2025-03-12 4.80 4.90 4.70 4.80 0.0M
2025-03-11 4.79 5.38 4.30 4.54 0.0M
2025-03-10 5.28 5.55 4.51 4.70 0.1M
2025-03-07 4.29 5.00 4.20 5.00 0.1M
2025-03-06 4.00 4.69 3.90 4.10 0.1M
2025-03-05 3.89 4.13 3.89 4.13 0.0M
2025-03-04 3.95 3.97 3.82 3.91 0.0M
2025-03-03 4.00 4.05 3.97 3.97 0.0M
2025-02-28 3.88 4.28 3.79 4.07 0.0M
2025-02-27 3.89 4.16 3.89 4.11 0.0M
2025-02-26 4.66 4.66 4.30 4.30 0.0M
2025-02-25 4.05 4.47 3.95 4.04 0.1M
2025-02-24 3.99 4.04 3.99 4.04 0.0M
2025-02-21 4.10 4.13 3.98 4.13 0.0M
2025-02-20 4.10 4.10 3.92 4.10 0.0M
2025-02-19 4.00 4.10 3.90 3.90 0.0M
2025-02-18 3.92 4.00 3.80 3.95 0.0M
2025-02-14 3.83 4.00 3.83 4.00 0.0M
2025-02-13 3.83 4.00 3.83 4.00 0.0M
2025-02-12 3.83 4.00 3.83 4.00 0.0M
2025-02-11 3.83 4.00 3.83 4.00 0.0M
2025-02-10 3.83 4.00 3.83 4.00 0.0M
2025-02-07 4.04 4.04 4.00 4.00 0.0M
2025-02-06 3.72 3.72 3.72 3.72 0.0M
2025-02-05 3.79 3.99 3.60 3.99 0.0M
2025-02-04 3.79 3.99 3.60 3.99 0.0M
2025-02-03 3.70 3.82 3.70 3.82 0.0M
2025-01-31 3.87 3.87 3.87 3.87 0.0M
2025-01-30 4.00 4.00 4.00 4.00 0.0M
2025-01-29 3.67 3.67 3.66 3.67 0.0M
2025-01-28 3.80 3.80 3.55 3.60 0.0M
2025-01-27 3.85 3.87 3.85 3.85 0.0M
2025-01-24 3.85 3.87 3.85 3.85 0.0M
2025-01-23 3.85 3.87 3.85 3.85 0.0M
2025-01-22 3.80 3.98 3.80 3.96 0.0M
2025-01-21 3.64 3.86 3.64 3.72 0.0M
2025-01-17 3.86 3.86 3.85 3.85 0.0M
2025-01-16 3.85 3.93 3.80 3.91 0.0M
2025-01-15 3.75 3.75 3.75 3.75 0.0M
2025-01-14 3.28 3.88 3.21 3.52 0.0M
2025-01-13 3.50 3.50 2.75 3.25 0.2M
2025-01-10 3.30 3.45 3.17 3.42 0.0M
2025-01-08 3.64 3.64 3.00 3.48 0.0M
2025-01-07 3.64 3.64 3.00 3.48 0.0M
2025-01-06 3.70 3.70 3.64 3.64 0.0M
2025-01-03 3.75 3.78 3.64 3.65 0.0M
2025-01-02 3.62 3.69 3.62 3.65 0.0M