MicroAlgo Inc (MLGO)

MLGO
🏛️ Vereinigte Staaten →
10.46
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 9.81 10.42 9.31 9.72 753.9K
09:32 9.63 9.63 9.60 9.61 17.0K
09:33 9.61 9.65 9.51 9.51 45.5K
09:34 9.39 9.45 9.35 9.35 57.5K
09:35 9.35 9.36 9.15 9.19 67.3K
09:36 9.17 9.49 9.17 9.49 36.4K
09:37 9.58 9.58 9.40 9.46 64.0K
09:38 9.45 9.45 9.40 9.42 13.3K
09:39 9.42 9.45 9.40 9.45 20.0K
09:40 9.43 9.47 9.41 9.47 6.6K
09:41 9.46 9.46 9.26 9.31 23.5K
09:42 9.29 9.29 9.15 9.16 26.7K
09:43 9.15 9.18 9.14 9.18 19.4K
09:44 9.17 9.17 8.93 8.93 46.5K
09:45 8.96 8.99 8.92 8.93 33.1K
09:46 8.91 8.95 8.90 8.95 32.2K
09:47 8.93 8.99 8.93 8.98 44.7K
09:48 8.93 8.93 8.75 8.81 44.7K
09:49 8.85 8.85 8.79 8.79 17.4K
09:50 8.81 8.86 8.78 8.84 25.6K
09:51 8.84 8.84 8.70 8.71 42.8K
09:52 8.72 8.80 8.71 8.74 14.5K
09:53 8.74 8.77 8.70 8.77 13.0K
09:54 8.76 8.85 8.76 8.85 22.6K
09:55 8.87 8.90 8.85 8.89 26.0K
09:56 8.82 8.82 8.74 8.77 17.9K
09:57 8.79 8.81 8.72 8.72 25.7K
09:58 8.75 8.80 8.75 8.80 11.2K
09:59 8.80 8.80 8.78 8.78 16.8K
10:00 8.78 8.83 8.78 8.82 7.5K
10:01 8.76 8.81 8.76 8.77 9.0K
10:02 8.77 8.79 8.75 8.75 9.2K
10:03 8.75 8.77 8.72 8.74 15.4K
10:04 8.75 8.75 8.70 8.71 11.3K
10:05 8.72 8.75 8.70 8.70 10.0K
10:06 8.73 8.73 8.71 8.72 10.8K
10:07 8.71 8.71 8.70 8.71 7.0K
10:08 8.71 8.73 8.70 8.70 8.3K
10:09 8.70 8.70 8.67 8.67 26.7K
10:10 8.65 8.65 8.55 8.55 69.0K
10:11 8.54 8.60 8.54 8.60 27.9K
10:12 8.67 8.70 8.66 8.66 13.7K
10:13 8.66 8.70 8.60 8.60 34.2K
10:14 8.61 8.72 8.61 8.69 21.9K
10:15 8.67 8.71 8.64 8.69 19.6K
10:16 8.71 8.72 8.70 8.72 17.8K
10:17 8.75 8.77 8.74 8.76 15.1K
10:18 8.79 8.97 8.78 8.94 30.3K
10:19 8.95 8.95 8.90 8.94 57.8K
10:20 8.91 8.97 8.89 8.96 27.6K
10:21 8.96 8.96 8.80 8.80 18.1K
10:22 8.82 8.87 8.82 8.82 10.9K
10:23 8.86 8.86 8.82 8.84 16.6K
10:24 8.86 8.86 8.81 8.81 14.5K
10:25 8.77 8.82 8.76 8.82 26.1K
10:26 8.79 8.80 8.73 8.75 18.0K
10:27 8.74 8.74 8.71 8.74 15.3K
10:28 8.76 8.76 8.70 8.74 15.1K
10:29 8.85 8.85 8.78 8.79 24.9K
10:30 8.79 8.83 8.75 8.82 20.9K
10:31 9.22 9.22 8.98 9.07 107.6K
10:32 9.04 9.04 8.98 9.04 56.7K
10:33 9.00 9.25 9.00 9.21 98.5K
10:34 9.25 9.25 9.05 9.19 50.1K
10:35 9.18 9.20 9.17 9.18 29.9K
10:36 9.15 9.15 8.83 8.86 72.5K
10:37 8.88 8.93 8.88 8.93 11.3K
10:38 8.93 8.98 8.90 8.98 6.7K
10:39 8.90 8.94 8.84 8.84 28.2K
10:40 8.83 8.91 8.83 8.91 8.1K
10:41 8.92 8.98 8.92 8.97 6.0K
10:42 9.02 9.02 8.98 9.00 15.1K
10:43 9.01 9.05 8.95 9.05 18.4K
10:44 9.00 9.00 8.91 8.99 25.9K
10:45 8.98 8.98 8.92 8.92 5.8K
10:46 8.92 8.96 8.92 8.96 2.4K
10:47 8.96 8.99 8.96 8.96 13.3K
10:48 8.97 8.97 8.92 8.92 8.1K
10:49 8.92 8.93 8.92 8.92 6.7K
10:50 8.98 9.01 8.95 8.96 13.5K
10:51 8.96 8.96 8.91 8.92 9.6K
10:52 8.96 9.04 8.96 9.04 10.0K
10:53 9.00 9.15 9.00 9.15 27.5K
10:54 9.10 9.11 9.05 9.07 16.7K
10:55 9.12 9.12 9.08 9.11 14.7K
10:56 9.15 9.16 9.14 9.14 23.0K
10:57 9.13 9.13 9.03 9.03 18.2K
10:58 9.06 9.09 9.06 9.08 6.0K
10:59 9.08 9.08 9.01 9.01 6.1K
11:00 9.00 9.05 9.00 9.02 10.0K
11:01 9.02 9.08 9.02 9.04 4.4K
11:02 9.00 9.02 9.00 9.00 6.3K
11:03 8.99 8.99 8.95 8.98 6.6K
11:04 8.94 9.06 8.94 9.06 10.2K
11:05 9.06 9.06 8.98 9.00 7.8K
11:06 9.05 9.05 9.02 9.02 5.6K
11:07 9.02 9.02 8.99 9.00 3.3K
11:08 8.94 8.99 8.93 8.99 8.7K
11:09 8.96 9.04 8.96 9.02 2.5K
11:10 9.02 9.05 8.94 8.94 9.0K
11:11 9.00 9.02 8.95 8.96 12.2K
11:12 8.97 9.02 8.97 9.02 3.7K
11:13 9.01 9.01 9.01 9.01 3.1K
11:14 9.01 9.01 8.90 8.96 9.2K
11:15 8.97 8.97 8.94 8.96 10.0K
11:16 8.96 8.99 8.90 8.90 8.3K
11:17 8.91 8.94 8.91 8.91 4.5K
11:18 8.95 8.95 8.86 8.87 13.3K
11:19 8.87 8.91 8.87 8.91 5.3K
11:20 8.91 8.92 8.90 8.92 4.9K
11:21 8.89 8.96 8.89 8.96 2.1K
11:22 8.90 8.94 8.89 8.89 6.1K
11:23 8.87 8.91 8.87 8.91 5.6K
11:24 8.91 8.95 8.91 8.95 4.3K
11:25 8.95 9.00 8.95 8.98 7.7K
11:26 8.98 8.99 8.90 8.90 14.4K
11:27 8.87 8.89 8.87 8.89 6.1K
11:28 8.87 8.87 8.86 8.86 5.3K
11:29 8.87 8.87 8.79 8.80 29.5K
11:30 8.83 8.83 8.78 8.78 32.6K
11:31 8.85 8.85 8.80 8.84 1.5K
11:32 8.80 8.86 8.75 8.75 6.3K
11:33 8.76 8.78 8.76 8.78 9.4K
11:34 8.84 8.84 8.81 8.81 5.6K
11:35 8.83 8.85 8.80 8.80 8.1K
11:36 8.78 8.80 8.78 8.80 0.8K
11:37 8.80 8.85 8.80 8.85 5.9K
11:38 8.85 8.85 8.78 8.78 4.7K
11:39 8.75 8.75 8.72 8.75 10.0K
11:40 8.75 8.76 8.75 8.76 5.8K
11:41 8.79 8.79 8.74 8.77 5.4K
11:42 8.74 8.78 8.74 8.77 5.2K
11:43 8.76 8.76 8.72 8.76 10.6K
11:44 8.73 8.73 8.72 8.72 6.8K
11:45 8.72 8.73 8.71 8.71 14.6K
11:46 8.71 8.71 8.67 8.70 10.3K
11:47 8.72 8.73 8.68 8.68 9.4K
11:48 8.69 8.72 8.69 8.69 6.4K
11:49 8.70 8.71 8.68 8.70 2.9K
11:50 8.70 8.73 8.66 8.73 6.0K
11:51 8.71 8.74 8.71 8.73 11.7K
11:52 8.68 8.71 8.68 8.70 7.0K
11:53 8.70 8.71 8.70 8.70 4.2K
11:54 8.67 8.69 8.67 8.69 5.2K
11:55 8.69 8.69 8.63 8.68 12.3K
11:56 8.67 8.68 8.62 8.62 10.0K
11:57 8.62 8.68 8.62 8.68 7.1K
11:58 8.68 8.69 8.68 8.69 3.1K
11:59 8.70 8.74 8.68 8.74 6.6K
12:00 8.74 8.74 8.72 8.73 5.2K
12:01 8.70 8.73 8.70 8.73 2.8K
12:02 8.75 8.77 8.73 8.74 11.3K
12:03 8.72 8.77 8.72 8.74 4.8K
12:04 8.72 8.78 8.72 8.75 9.3K
12:05 8.78 8.79 8.76 8.79 19.6K
12:06 8.79 8.79 8.73 8.74 12.7K
12:07 8.73 8.78 8.73 8.73 4.5K
12:08 8.75 8.83 8.75 8.81 18.5K
12:09 8.81 8.82 8.73 8.82 5.7K
12:10 8.76 8.77 8.76 8.77 4.0K
12:11 8.75 8.79 8.75 8.79 6.1K
12:12 8.78 8.78 8.76 8.78 6.8K
12:13 8.78 8.88 8.77 8.88 24.2K
12:14 8.88 8.88 8.82 8.82 5.8K
12:15 8.82 8.82 8.81 8.81 18.1K
12:16 8.81 8.81 8.78 8.79 2.6K
12:17 8.80 8.82 8.80 8.82 8.7K
12:18 8.82 8.84 8.80 8.83 8.2K
12:19 8.83 8.83 8.81 8.81 3.9K
12:20 8.81 8.83 8.80 8.80 6.5K
12:21 8.87 8.87 8.80 8.86 5.5K
12:22 8.72 8.73 8.72 8.72 16.3K
12:23 8.72 8.72 8.71 8.71 5.8K
12:24 8.71 8.74 8.70 8.74 5.1K
12:25 8.74 8.74 8.72 8.74 3.3K
12:26 8.74 8.74 8.72 8.72 1.0K
12:27 8.70 8.72 8.70 8.72 11.1K
12:28 8.72 8.73 8.70 8.73 4.0K
12:29 8.73 8.73 8.67 8.67 5.9K
12:30 8.67 8.76 8.67 8.76 3.5K
12:31 8.74 8.81 8.71 8.81 14.1K
12:32 8.80 8.83 8.80 8.83 5.8K
12:33 8.84 8.84 8.82 8.82 10.9K
12:34 8.82 8.89 8.82 8.89 5.5K
12:35 8.89 8.94 8.87 8.94 12.5K
12:36 8.96 8.97 8.93 8.93 16.4K
12:37 8.94 9.00 8.94 9.00 8.4K
12:38 8.96 8.96 8.94 8.94 9.7K
12:39 8.96 8.96 8.91 8.93 6.4K
12:40 8.98 9.04 8.98 9.01 38.1K
12:41 9.00 9.01 8.97 9.01 14.2K
12:42 8.96 9.00 8.96 8.98 5.0K
12:43 9.01 9.02 8.96 8.96 6.3K
12:44 8.96 8.99 8.94 8.99 5.0K
12:45 8.97 9.00 8.97 8.98 6.4K
12:46 8.98 9.00 8.98 9.00 1.3K
12:47 9.00 9.05 8.99 9.05 7.2K
12:48 9.05 9.10 9.03 9.10 19.0K
12:49 9.13 9.13 9.08 9.09 6.8K
12:50 9.09 9.11 9.08 9.09 3.3K
12:51 9.09 9.12 9.09 9.09 9.9K
12:52 9.14 9.24 9.14 9.22 25.1K
12:53 9.25 9.25 9.14 9.21 31.5K
12:54 9.14 9.25 9.14 9.21 12.2K
12:55 9.22 9.23 9.21 9.22 18.7K
12:56 9.19 9.24 9.19 9.24 14.2K
12:57 9.24 9.38 9.24 9.38 18.9K
12:58 9.36 9.37 9.33 9.33 27.9K
12:59 9.33 9.33 9.24 9.26 12.6K
13:00 9.28 9.30 9.27 9.29 5.6K
13:01 9.29 9.29 9.13 9.13 27.3K
13:02 9.14 9.16 9.13 9.16 3.2K
13:03 9.20 9.26 9.20 9.22 8.7K
13:04 9.22 9.22 9.16 9.16 5.4K
13:05 9.21 9.21 9.16 9.16 8.3K
13:06 9.16 9.17 9.16 9.16 5.8K
13:07 9.13 9.13 9.03 9.09 18.5K
13:08 9.01 9.04 8.96 8.96 19.3K
13:09 8.96 9.00 8.94 8.94 11.0K
13:10 9.03 9.03 8.98 8.98 6.6K
13:11 8.98 8.98 8.95 8.95 1.9K
13:12 8.95 9.01 8.95 9.00 1.9K
13:13 8.99 8.99 8.91 8.91 9.8K
13:14 8.91 8.93 8.91 8.93 0.8K
13:15 8.93 9.00 8.93 9.00 2.3K
13:16 9.04 9.12 9.04 9.12 0.7K
13:17 9.12 9.12 8.94 8.94 9.5K
13:18 8.94 8.94 8.94 8.94 0.5K
13:19 8.94 9.03 8.94 9.03 1.8K
13:20 9.03 9.08 9.02 9.02 1.3K
13:21 8.97 9.00 8.91 8.91 10.7K
13:22 9.00 9.00 8.91 8.95 18.5K
13:23 8.95 9.00 8.95 9.00 1.3K
13:24 8.94 8.94 8.94 8.94 1.1K
13:25 9.01 9.06 8.99 8.99 3.4K
13:26 9.00 9.03 9.00 9.03 2.6K
13:27 9.03 9.03 8.90 8.90 5.6K
13:28 8.90 8.94 8.90 8.91 9.3K
13:29 8.93 8.94 8.88 8.88 11.9K
13:30 8.89 8.98 8.89 8.98 2.3K
13:31 8.98 8.98 8.94 8.94 4.1K
13:32 8.94 8.94 8.82 8.89 6.6K
13:33 8.89 8.89 8.80 8.80 7.6K
13:34 8.83 8.94 8.83 8.94 10.0K
13:35 8.94 8.94 8.88 8.91 3.7K
13:36 8.84 8.93 8.83 8.93 8.6K
13:37 8.93 8.93 8.87 8.88 1.7K
13:38 8.88 8.92 8.88 8.90 2.2K
13:39 8.90 8.90 8.87 8.87 2.7K
13:40 8.85 8.93 8.85 8.93 5.2K
13:41 8.91 8.91 8.90 8.90 4.8K
13:42 8.90 8.90 8.85 8.85 0.4K
13:43 8.85 8.85 8.85 8.85 1.3K
13:44 8.84 8.84 8.80 8.81 14.6K
13:45 8.81 8.82 8.80 8.80 7.4K
13:46 8.81 8.83 8.81 8.82 3.4K
13:47 8.82 8.83 8.82 8.83 1.0K
13:48 8.83 8.83 8.83 8.83 8.6K
13:49 8.83 8.83 8.83 8.83 0.5K
13:50 8.85 8.85 8.80 8.80 9.2K
13:51 8.80 8.81 8.80 8.81 1.7K
13:52 8.78 8.78 8.78 8.78 7.2K
13:53 8.78 8.78 8.77 8.77 1.5K
13:54 8.77 8.81 8.77 8.81 5.3K
13:55 8.80 8.81 8.78 8.78 4.2K
13:56 8.80 8.80 8.77 8.80 8.9K
13:57 8.76 8.80 8.76 8.76 10.0K
13:58 8.76 8.80 8.76 8.80 0.6K
13:59 8.80 8.80 8.79 8.80 3.2K
14:00 8.80 8.82 8.80 8.82 1.3K
14:01 8.82 8.82 8.82 8.82 0.9K
14:02 8.82 8.82 8.82 8.82 1.0K
14:03 8.82 8.82 8.81 8.81 2.9K
14:04 8.81 8.85 8.81 8.85 1.0K
14:05 8.89 8.89 8.85 8.87 10.2K
14:06 8.85 8.90 8.85 8.88 5.4K
14:07 8.88 8.91 8.86 8.86 3.2K
14:08 8.85 8.92 8.85 8.88 18.3K
14:09 8.88 8.92 8.88 8.92 5.2K
14:10 8.89 8.89 8.85 8.85 9.4K
14:11 8.88 8.88 8.88 8.88 0.3K
14:12 8.91 8.91 8.91 8.91 4.8K
14:13 8.89 8.89 8.83 8.85 10.8K
14:14 8.85 8.89 8.85 8.89 0.2K
14:15 8.89 8.93 8.88 8.93 2.1K
14:16 8.93 8.93 8.93 8.93 1.6K
14:17 8.92 8.92 8.85 8.85 8.5K
14:18 8.93 8.94 8.91 8.94 3.3K
14:19 8.89 8.92 8.85 8.92 6.8K
14:20 8.87 8.91 8.85 8.85 3.7K
14:21 8.85 8.85 8.85 8.85 2.0K
14:22 8.92 8.92 8.90 8.90 2.3K
14:23 8.90 8.92 8.87 8.91 23.0K
14:24 8.93 8.93 8.92 8.92 1.9K
14:25 8.91 8.92 8.91 8.92 3.5K
14:26 8.90 8.93 8.90 8.93 6.4K
14:27 8.95 8.95 8.90 8.95 7.7K
14:28 8.93 8.93 8.89 8.89 10.9K
14:29 8.87 8.91 8.87 8.88 4.5K
14:30 8.88 8.88 8.85 8.86 4.4K
14:31 8.86 8.86 8.83 8.83 8.4K
14:32 8.81 8.81 8.80 8.80 5.1K
14:33 8.81 8.82 8.80 8.82 7.0K
14:34 8.82 8.83 8.82 8.83 1.5K
14:35 8.83 8.84 8.83 8.84 0.8K
14:36 8.84 8.84 8.82 8.82 2.7K
14:37 8.82 8.83 8.82 8.83 0.6K
14:38 8.81 8.81 8.80 8.80 5.9K
14:39 8.78 8.78 8.75 8.76 10.0K
14:40 8.76 8.78 8.76 8.78 2.1K
14:41 8.77 8.80 8.77 8.78 6.0K
14:42 8.78 8.78 8.75 8.75 19.4K
14:43 8.75 8.75 8.72 8.73 1.7K
14:44 8.74 8.74 8.72 8.72 4.7K
14:45 8.73 8.75 8.73 8.74 1.7K
14:46 8.74 8.77 8.74 8.77 8.6K
14:47 8.75 8.81 8.75 8.81 1.2K
14:48 8.81 8.81 8.72 8.74 11.8K
14:49 8.74 8.76 8.74 8.76 1.7K
14:50 8.76 8.83 8.73 8.74 15.8K
14:51 8.73 8.75 8.73 8.75 1.9K
14:52 8.75 8.79 8.75 8.79 1.3K
14:53 8.79 8.79 8.75 8.75 0.4K
14:54 8.76 8.76 8.75 8.75 6.1K
14:55 8.72 8.73 8.71 8.73 17.5K
14:56 8.73 8.73 8.71 8.71 15.1K
14:57 8.71 8.71 8.71 8.71 6.7K
14:58 8.71 8.71 8.67 8.67 25.7K
14:59 8.68 8.68 8.68 8.68 2.5K
15:00 8.68 8.68 8.67 8.67 31.8K
15:01 8.68 8.68 8.67 8.68 6.8K
15:02 8.68 8.68 8.65 8.65 7.8K
15:03 8.65 8.65 8.58 8.59 23.7K
15:04 8.57 8.57 8.54 8.54 21.9K
15:05 8.56 8.56 8.54 8.54 30.3K
15:06 8.59 8.60 8.58 8.60 8.6K
15:07 8.64 8.68 8.64 8.68 7.4K
15:08 8.69 8.69 8.68 8.69 12.8K
15:09 8.69 8.69 8.63 8.69 43.6K
15:10 8.66 8.69 8.66 8.69 2.8K
15:11 8.66 8.66 8.62 8.62 5.7K
15:12 8.60 8.60 8.56 8.56 18.9K
15:13 8.56 8.56 8.52 8.52 26.3K
15:14 8.53 8.58 8.51 8.58 15.5K
15:15 8.58 8.58 8.55 8.57 2.0K
15:16 8.57 8.57 8.46 8.54 62.6K
15:17 8.54 8.54 8.53 8.53 8.6K
15:18 8.53 8.58 8.45 8.45 18.2K
15:19 8.49 8.49 8.46 8.49 14.6K
15:20 8.49 8.52 8.49 8.49 2.2K
15:21 8.52 8.52 8.51 8.51 1.3K
15:22 8.50 8.55 8.50 8.55 8.6K
15:23 8.55 8.58 8.54 8.58 6.2K
15:24 8.59 8.60 8.59 8.59 7.6K
15:25 8.55 8.57 8.55 8.57 3.0K
15:26 8.57 8.61 8.57 8.60 13.1K
15:27 8.61 8.63 8.57 8.63 7.5K
15:28 8.57 8.60 8.57 8.57 21.3K
15:29 8.59 8.60 8.59 8.59 7.2K
15:30 8.59 8.62 8.59 8.60 5.1K
15:31 8.60 8.62 8.60 8.61 28.1K
15:32 8.60 8.65 8.60 8.64 23.4K
15:33 8.59 8.64 8.59 8.64 6.4K
15:34 8.67 8.68 8.60 8.65 29.7K
15:35 8.67 8.74 8.67 8.73 29.0K
15:36 8.73 8.73 8.65 8.65 16.8K
15:37 8.67 8.67 8.66 8.66 6.0K
15:38 8.65 8.67 8.65 8.65 5.7K
15:39 8.68 8.70 8.65 8.65 9.1K
15:40 8.63 8.66 8.63 8.66 3.1K
15:41 8.66 8.67 8.66 8.67 1.7K
15:42 8.67 8.70 8.67 8.70 31.3K
15:43 8.65 8.68 8.64 8.68 11.0K
15:44 8.68 8.69 8.64 8.69 4.4K
15:45 8.65 8.68 8.63 8.64 31.5K
15:46 8.65 8.68 8.65 8.66 11.9K
15:47 8.63 8.68 8.63 8.67 17.0K
15:48 8.67 8.71 8.67 8.71 12.0K
15:49 8.70 8.72 8.70 8.72 10.7K
15:50 8.64 8.71 8.64 8.71 14.1K
15:51 8.65 8.67 8.64 8.64 9.8K
15:52 8.56 8.66 8.56 8.66 27.9K
15:53 8.67 8.70 8.67 8.70 19.3K
15:54 8.70 8.70 8.65 8.68 13.0K
15:55 8.66 8.70 8.66 8.70 5.9K
15:56 8.79 8.79 8.71 8.72 37.8K
15:57 8.68 8.70 8.66 8.69 11.1K
15:58 8.70 8.71 8.62 8.66 36.8K
15:59 8.63 8.65 8.63 8.64 51.2K
16:00 8.67 8.95 8.64 8.69 216.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar