MicroAlgo Inc (MLGO)

MLGO
🏛️ Vereinigte Staaten →
10.29
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.02 9.05 9.01 9.05 92.8K
09:31 9.02 9.27 9.02 9.27 15.2K
09:32 9.25 9.65 9.25 9.52 20.9K
09:33 9.59 9.59 9.41 9.41 18.7K
09:34 9.49 9.53 9.45 9.45 19.0K
09:35 9.41 9.56 9.40 9.54 22.0K
09:36 9.51 9.64 9.45 9.63 17.3K
09:37 9.70 10.15 9.70 10.05 64.0K
09:38 10.00 10.09 9.81 9.87 41.1K
09:39 9.61 9.62 9.11 9.38 53.1K
09:40 9.36 9.36 9.12 9.20 20.3K
09:41 9.26 9.35 9.21 9.21 7.1K
09:42 9.18 9.28 9.18 9.28 17.6K
09:43 9.28 9.32 9.28 9.32 9.2K
09:44 9.26 9.32 9.26 9.30 4.5K
09:45 9.34 9.35 9.30 9.30 5.4K
09:46 9.28 9.33 9.27 9.33 9.4K
09:47 9.31 9.31 9.27 9.30 11.6K
09:48 9.28 9.28 9.17 9.19 9.2K
09:49 9.20 9.22 9.15 9.15 8.0K
09:50 9.13 9.20 9.10 9.20 9.0K
09:51 9.13 9.13 9.10 9.10 3.2K
09:52 9.10 9.11 9.07 9.07 9.8K
09:53 9.05 9.05 8.73 8.77 32.2K
09:54 8.85 9.03 8.83 8.84 5.8K
09:55 8.92 8.99 8.86 8.86 2.3K
09:56 8.90 8.90 8.88 8.89 4.1K
09:57 8.91 8.91 8.89 8.89 4.8K
09:58 8.95 8.95 8.82 8.82 4.7K
09:59 8.84 8.85 8.83 8.85 3.2K
10:00 8.86 8.86 8.86 8.86 1.4K
10:01 8.93 8.93 8.90 8.91 1.4K
10:02 8.92 8.92 8.90 8.90 1.4K
10:03 8.89 8.89 8.89 8.89 1.2K
10:04 8.92 8.99 8.89 8.99 3.2K
10:05 8.94 8.95 8.94 8.95 1.3K
10:06 8.96 8.98 8.92 8.92 1.8K
10:07 8.96 8.97 8.94 8.94 2.5K
10:08 8.92 8.95 8.92 8.95 1.8K
10:09 8.96 9.00 8.96 8.99 6.9K
10:10 8.97 8.97 8.95 8.96 1.2K
10:11 8.92 8.95 8.92 8.93 4.3K
10:12 8.95 8.95 8.93 8.94 0.6K
10:13 8.92 8.92 8.92 8.92 1.4K
10:14 8.94 8.96 8.94 8.96 0.5K
10:15 8.96 8.96 8.94 8.94 4.1K
10:16 9.08 9.08 8.97 8.97 1.6K
10:17 9.06 9.06 9.06 9.06 0.6K
10:18 9.05 9.05 9.05 9.05 0.2K
10:19 9.04 9.17 9.02 9.02 2.3K
10:20 9.10 9.12 9.09 9.12 2.2K
10:21 9.18 9.18 9.11 9.11 6.4K
10:22 9.12 9.13 9.11 9.11 5.4K
10:23 9.11 9.12 9.11 9.11 1.2K
10:24 9.11 9.11 9.11 9.11 0.4K
10:25 9.10 9.10 9.08 9.08 2.0K
10:26 9.06 9.06 8.97 8.97 4.1K
10:27 8.98 8.98 8.98 8.98 1.2K
10:28 9.05 9.05 9.02 9.02 1.5K
10:29 9.06 9.06 9.05 9.05 4.5K
10:30 9.05 9.06 8.99 9.03 0.6K
10:31 9.04 9.04 9.02 9.02 0.6K
10:32 9.03 9.10 9.03 9.10 2.0K
10:33 9.17 9.17 9.17 9.17 0.5K
10:34 9.16 9.16 9.16 9.16 1.2K
10:35 9.13 9.13 9.13 9.13 1.7K
10:36 9.10 9.10 9.10 9.10 1.1K
10:37 9.11 9.11 9.11 9.11 0.2K
10:38 9.14 9.14 9.14 9.14 0.3K
10:40 9.12 9.12 9.12 9.12 1.6K
10:42 9.17 9.17 9.17 9.17 0.2K
10:43 9.10 9.10 9.10 9.10 1.3K
10:45 9.12 9.12 9.12 9.12 1.2K
10:47 9.11 9.11 9.11 9.11 0.2K
10:48 9.13 9.13 9.13 9.14 0.1K
10:49 9.11 9.12 9.11 9.12 0.6K
10:50 9.12 9.12 9.12 9.12 0.4K
10:51 9.12 9.12 9.12 9.12 2.0K
10:55 9.08 9.08 9.08 9.08 0.9K
10:58 9.04 9.04 8.97 8.97 2.1K
10:59 8.99 8.99 8.96 8.96 0.6K
11:00 8.96 8.96 8.96 8.96 3.0K
11:01 8.99 8.99 8.99 8.99 5.7K
11:03 9.01 9.01 9.01 9.01 1.5K
11:07 9.06 9.09 9.05 9.05 1.1K
11:08 9.10 9.10 9.10 9.10 0.3K
11:09 9.05 9.06 9.01 9.06 1.4K
11:10 9.05 9.05 9.01 9.01 0.9K
11:11 8.97 9.04 8.97 9.04 0.4K
11:12 8.99 8.99 8.99 8.99 0.2K
11:13 9.06 9.06 9.01 9.01 2.4K
11:14 9.03 9.03 9.03 9.03 0.2K
11:16 9.04 9.04 9.04 9.04 0.2K
11:17 9.10 9.10 9.06 9.06 0.7K
11:18 9.06 9.06 9.06 9.06 0.5K
11:19 9.05 9.05 9.00 9.00 0.6K
11:21 9.05 9.05 9.03 9.05 0.7K
11:22 9.04 9.04 9.04 9.04 0.5K
11:23 9.01 9.02 9.01 9.02 0.8K
11:25 9.01 9.01 9.01 9.01 0.6K
11:26 9.02 9.04 9.01 9.04 0.9K
11:27 9.02 9.04 9.02 9.04 0.9K
11:28 9.05 9.05 9.05 9.05 0.4K
11:29 9.05 9.05 9.05 9.05 0.4K
11:30 9.05 9.05 9.05 9.05 0.1K
11:32 9.00 9.00 9.00 9.00 0.1K
11:33 9.05 9.10 9.05 9.10 1.3K
11:34 9.13 9.13 9.13 9.13 0.4K
11:35 9.21 9.34 9.21 9.33 10.1K
11:36 9.32 9.37 9.32 9.36 13.0K
11:37 9.40 9.43 9.38 9.41 5.8K
11:38 9.41 9.41 9.39 9.39 1.9K
11:39 9.38 9.38 9.36 9.37 1.4K
11:40 9.38 9.49 9.38 9.49 4.9K
11:41 9.49 9.59 9.49 9.58 2.8K
11:42 9.59 9.70 9.59 9.64 9.1K
11:43 9.69 9.75 9.69 9.75 4.2K
11:44 9.71 9.80 9.70 9.77 9.4K
11:45 9.80 9.85 9.80 9.85 10.3K
11:46 9.76 9.79 9.70 9.70 10.2K
11:47 9.70 9.72 9.50 9.64 8.7K
11:48 9.54 9.54 9.50 9.51 2.8K
11:49 9.52 9.60 9.52 9.60 2.9K
11:51 9.51 9.51 9.50 9.50 1.5K
11:52 9.50 9.50 9.50 9.50 1.2K
11:53 9.50 9.56 9.50 9.52 1.8K
11:54 9.51 9.56 9.51 9.56 2.0K
11:55 9.56 9.60 9.56 9.60 3.2K
11:56 9.59 9.62 9.59 9.60 8.5K
11:58 9.64 9.82 9.64 9.77 4.2K
11:59 9.75 9.75 9.67 9.67 3.7K
12:00 9.70 9.70 9.67 9.67 2.1K
12:01 9.70 9.70 9.66 9.66 2.0K
12:02 9.66 9.67 9.65 9.66 1.4K
12:03 9.72 9.72 9.70 9.70 1.3K
12:05 9.74 9.74 9.74 9.74 2.2K
12:06 9.72 9.72 9.72 9.72 4.8K
12:07 9.70 9.70 9.70 9.70 1.3K
12:08 9.60 9.60 9.60 9.60 0.2K
12:09 9.61 9.61 9.58 9.58 2.9K
12:10 9.63 9.63 9.63 9.63 1.2K
12:11 9.55 9.55 9.55 9.55 0.2K
12:12 9.40 9.49 9.40 9.47 4.3K
12:13 9.44 9.53 9.44 9.53 2.9K
12:14 9.56 9.56 9.47 9.47 2.4K
12:16 9.62 9.62 9.58 9.62 0.7K
12:17 9.54 9.54 9.54 9.54 0.9K
12:19 9.67 9.67 9.67 9.67 0.2K
12:20 9.54 9.54 9.54 9.54 0.9K
12:23 9.63 9.63 9.63 9.63 0.4K
12:24 9.65 9.65 9.65 9.65 3.1K
12:25 9.69 9.71 9.69 9.71 3.0K
12:26 9.71 9.73 9.71 9.71 1.3K
12:27 9.72 9.72 9.72 9.72 0.9K
12:29 9.69 9.84 9.69 9.84 12.8K
12:30 9.83 9.83 9.64 9.64 1.6K
12:31 9.84 9.84 9.84 9.84 0.1K
12:32 9.85 9.85 9.81 9.81 3.4K
12:33 9.86 9.86 9.80 9.80 2.5K
12:34 9.80 9.88 9.80 9.88 1.1K
12:35 9.81 9.88 9.81 9.88 5.5K
12:36 9.88 9.88 9.88 9.88 0.8K
12:37 9.81 9.81 9.80 9.80 1.5K
12:38 9.80 9.84 9.80 9.84 2.9K
12:39 9.83 9.87 9.81 9.87 1.9K
12:40 9.84 9.84 9.83 9.83 0.8K
12:41 9.80 9.85 9.80 9.85 3.5K
12:42 9.86 9.91 9.86 9.91 1.7K
12:43 9.96 9.96 9.91 9.91 3.5K
12:44 9.91 9.91 9.91 9.91 0.6K
12:45 9.89 9.89 9.86 9.86 0.6K
12:46 9.88 9.90 9.87 9.90 2.9K
12:47 9.85 9.86 9.85 9.86 11.3K
12:48 9.86 9.86 9.86 9.86 2.8K
12:49 9.80 9.80 9.80 9.80 7.0K
12:50 9.81 9.81 9.60 9.73 6.0K
12:51 9.63 9.63 9.57 9.57 3.7K
12:52 9.59 9.65 9.58 9.65 6.2K
12:53 9.56 9.58 9.56 9.58 1.9K
12:55 9.60 9.61 9.60 9.61 5.5K
12:56 9.54 9.54 9.53 9.53 0.8K
12:57 9.53 9.53 9.53 9.53 1.4K
12:59 9.60 9.60 9.60 9.60 1.2K
13:00 9.59 9.59 9.59 9.59 3.1K
13:05 9.55 9.61 9.55 9.61 0.8K
13:06 9.64 9.64 9.64 9.64 0.2K
13:07 9.58 9.58 9.58 9.58 1.1K
13:09 9.54 9.54 9.54 9.54 0.2K
13:10 9.57 9.57 9.57 9.57 0.5K
13:14 9.55 9.55 9.55 9.55 0.3K
13:16 9.54 9.54 9.54 9.54 0.7K
13:17 9.53 9.53 9.53 9.53 1.4K
13:18 9.52 9.53 9.52 9.53 0.7K
13:19 9.56 9.56 9.56 9.56 1.4K
13:20 9.54 9.54 9.54 9.54 0.7K
13:21 9.56 9.56 9.55 9.55 3.2K
13:22 9.58 9.58 9.58 9.58 2.3K
13:23 9.58 9.58 9.55 9.55 1.4K
13:24 9.55 9.55 9.55 9.55 0.6K
13:25 9.53 9.53 9.53 9.53 0.2K
13:26 9.53 9.53 9.53 9.53 0.9K
13:27 9.51 9.51 9.51 9.51 5.0K
13:28 9.41 9.42 9.41 9.42 1.2K
13:30 9.51 9.51 9.42 9.42 0.8K
13:31 9.48 9.48 9.48 9.48 0.6K
13:35 9.47 9.47 9.42 9.42 2.1K
13:36 9.37 9.41 9.37 9.41 1.1K
13:37 9.43 9.43 9.40 9.40 3.1K
13:38 9.37 9.39 9.36 9.39 1.1K
13:39 9.37 9.39 9.37 9.39 1.0K
13:40 9.40 9.40 9.40 9.40 1.6K
13:41 9.38 9.38 9.38 9.38 0.4K
13:42 9.36 9.38 9.36 9.38 0.6K
13:44 9.38 9.40 9.36 9.40 2.7K
13:45 9.40 9.40 9.40 9.40 1.0K
13:46 9.41 9.41 9.41 9.41 1.2K
13:47 9.45 9.45 9.41 9.41 0.5K
13:48 9.41 9.43 9.41 9.43 1.5K
13:49 9.40 9.41 9.40 9.41 0.8K
13:52 9.41 9.42 9.41 9.42 0.7K
13:54 9.39 9.39 9.39 9.39 0.2K
13:55 9.41 9.41 9.41 9.41 1.1K
13:57 9.32 9.32 9.32 9.32 0.4K
13:58 9.36 9.36 9.35 9.35 0.8K
14:00 9.35 9.35 9.35 9.35 0.6K
14:01 9.35 9.38 9.35 9.37 4.9K
14:02 9.35 9.35 9.35 9.35 1.2K
14:03 9.31 9.31 9.31 9.31 0.6K
14:04 9.33 9.33 9.33 9.33 0.1K
14:05 9.30 9.30 9.30 9.30 0.7K
14:06 9.30 9.30 9.30 9.30 1.6K
14:08 9.25 9.30 9.25 9.30 0.7K
14:09 9.23 9.23 9.23 9.23 1.9K
14:10 9.14 9.21 9.13 9.21 2.6K
14:11 9.20 9.23 9.20 9.23 1.2K
14:12 9.25 9.25 9.25 9.25 0.6K
14:14 9.23 9.25 9.23 9.25 0.8K
14:15 9.25 9.26 9.25 9.26 0.8K
14:16 9.27 9.27 9.27 9.27 0.8K
14:17 9.27 9.27 9.25 9.25 0.7K
14:18 9.25 9.25 9.25 9.25 1.5K
14:19 9.25 9.25 9.25 9.25 0.3K
14:22 9.30 9.30 9.30 9.30 2.7K
14:27 9.30 9.30 9.30 9.30 0.4K
14:29 9.30 9.30 9.30 9.30 0.4K
14:30 9.35 9.35 9.35 9.35 0.8K
14:32 9.34 9.35 9.34 9.35 2.0K
14:33 9.33 9.33 9.33 9.33 0.1K
14:34 9.31 9.31 9.31 9.31 0.2K
14:35 9.32 9.32 9.32 9.32 0.3K
14:36 9.31 9.35 9.31 9.35 1.3K
14:38 9.37 9.37 9.37 9.37 0.7K
14:40 9.35 9.35 9.35 9.35 0.6K
14:41 9.39 9.39 9.39 9.39 0.9K
14:42 9.40 9.40 9.33 9.33 1.0K
14:45 9.35 9.38 9.35 9.38 1.0K
14:46 9.36 9.36 9.36 9.36 1.1K
14:47 9.39 9.39 9.39 9.39 0.3K
14:49 9.41 9.41 9.40 9.40 2.8K
14:50 9.40 9.40 9.38 9.38 0.6K
14:51 9.41 9.41 9.38 9.38 0.2K
14:53 9.38 9.38 9.38 9.38 1.1K
14:57 9.33 9.33 9.33 9.33 1.6K
15:04 9.31 9.31 9.31 9.31 0.9K
15:05 9.31 9.31 9.31 9.31 2.1K
15:14 9.31 9.31 9.31 9.31 1.4K
15:19 9.25 9.25 9.25 9.25 0.4K
15:24 9.26 9.26 9.25 9.25 0.8K
15:25 9.23 9.23 9.23 9.23 0.2K
15:26 9.24 9.24 9.24 9.24 0.6K
15:28 9.20 9.20 9.16 9.20 1.4K
15:29 9.17 9.21 9.17 9.21 1.1K
15:32 9.24 9.24 9.24 9.24 0.8K
15:34 9.26 9.26 9.26 9.26 2.1K
15:36 9.25 9.25 9.25 9.25 0.6K
15:38 9.26 9.26 9.26 9.26 1.0K
15:40 9.26 9.26 9.26 9.26 0.3K
15:41 9.25 9.26 9.25 9.26 1.2K
15:42 9.26 9.26 9.26 9.26 0.4K
15:43 9.26 9.26 9.25 9.25 1.0K
15:44 9.21 9.21 9.21 9.21 0.6K
15:46 9.22 9.23 9.21 9.21 0.8K
15:47 9.20 9.22 9.20 9.20 3.9K
15:48 9.22 9.22 9.21 9.21 0.6K
15:49 9.20 9.20 9.20 9.20 1.0K
15:50 9.21 9.21 9.16 9.16 1.8K
15:51 9.16 9.17 9.16 9.17 5.3K
15:52 9.15 9.17 9.15 9.16 1.9K
15:53 9.16 9.16 9.16 9.16 0.4K
15:54 9.17 9.17 9.17 9.17 0.7K
15:55 9.16 9.18 9.15 9.18 3.1K
15:56 9.18 9.18 9.18 9.18 1.6K
15:57 9.18 9.18 9.15 9.15 2.2K
15:58 9.19 9.19 9.17 9.19 1.9K
15:59 9.18 9.22 9.18 9.22 22.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar