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 9.27 9.27 9.06 9.09 46.3K
09:31 9.04 9.04 8.93 8.93 3.8K
09:32 9.05 9.05 8.71 8.72 20.6K
09:33 8.75 9.00 8.73 8.85 3.9K
09:34 8.97 8.97 8.97 8.97 0.4K
09:35 8.92 8.92 8.83 8.83 1.3K
09:36 8.88 8.88 8.75 8.75 4.9K
09:37 8.80 8.81 8.75 8.78 3.7K
09:38 8.77 8.77 8.64 8.64 5.0K
09:39 8.64 8.70 8.61 8.66 9.8K
09:40 8.63 8.67 8.63 8.63 4.7K
09:41 8.60 8.63 8.55 8.55 11.0K
09:42 8.55 8.55 8.52 8.54 4.1K
09:43 8.55 8.58 8.55 8.55 7.7K
09:44 8.53 8.55 8.52 8.55 3.4K
09:45 8.55 8.55 8.53 8.54 2.4K
09:46 8.53 8.70 8.53 8.62 7.8K
09:47 8.66 8.68 8.62 8.62 0.9K
09:48 8.58 8.62 8.58 8.60 1.9K
09:49 8.55 8.62 8.55 8.62 1.1K
09:50 8.62 8.66 8.62 8.63 4.9K
09:51 8.62 8.63 8.60 8.60 2.0K
09:52 8.61 8.61 8.53 8.55 11.6K
09:53 8.59 8.59 8.56 8.56 1.7K
09:54 8.55 8.58 8.54 8.54 3.6K
09:55 8.55 8.65 8.55 8.62 1.8K
09:56 8.64 8.64 8.64 8.64 0.3K
09:57 8.68 8.68 8.60 8.60 3.1K
09:58 8.58 8.60 8.58 8.60 1.3K
09:59 8.60 8.60 8.58 8.59 1.0K
10:00 8.59 8.59 8.56 8.56 5.2K
10:01 8.55 8.55 8.53 8.53 6.5K
10:02 8.53 8.54 8.52 8.53 2.4K
10:03 8.52 8.52 8.52 8.52 0.2K
10:04 8.53 8.58 8.52 8.53 6.6K
10:05 8.53 8.58 8.53 8.56 5.3K
10:06 8.56 8.56 8.53 8.55 1.2K
10:08 8.53 8.54 8.53 8.54 0.9K
10:09 8.54 8.57 8.54 8.57 1.8K
10:10 8.60 8.60 8.60 8.60 1.3K
10:11 8.60 8.60 8.59 8.60 3.3K
10:13 8.60 8.68 8.60 8.67 4.4K
10:14 8.67 8.67 8.65 8.67 1.7K
10:15 8.65 8.65 8.60 8.62 1.7K
10:16 8.65 8.67 8.63 8.67 0.6K
10:17 8.67 8.67 8.67 8.67 3.8K
10:18 8.74 8.74 8.70 8.70 1.0K
10:19 8.72 8.72 8.71 8.71 1.6K
10:20 8.91 8.91 8.74 8.74 1.6K
10:21 8.75 8.77 8.75 8.77 2.4K
10:23 8.73 8.73 8.73 8.73 0.7K
10:24 8.70 8.77 8.70 8.77 2.8K
10:25 8.74 8.76 8.70 8.70 6.8K
10:26 8.67 8.68 8.67 8.68 2.1K
10:27 8.70 8.73 8.70 8.72 1.7K
10:28 8.72 8.75 8.72 8.75 0.9K
10:29 8.75 8.75 8.71 8.71 1.2K
10:30 8.74 8.81 8.68 8.80 5.5K
10:31 8.79 8.79 8.79 8.79 0.5K
10:32 8.79 8.79 8.77 8.77 0.6K
10:33 8.83 8.83 8.83 8.83 2.2K
10:34 8.87 8.90 8.87 8.90 2.0K
10:35 8.90 8.90 8.86 8.86 0.8K
10:37 8.85 8.88 8.85 8.88 1.4K
10:38 8.89 8.89 8.87 8.87 0.7K
10:39 8.86 8.86 8.77 8.77 7.3K
10:41 8.79 8.82 8.79 8.82 1.5K
10:44 8.81 8.81 8.81 8.81 0.6K
10:45 8.79 8.79 8.79 8.79 0.2K
10:46 8.80 8.86 8.80 8.86 0.4K
10:49 8.80 8.80 8.78 8.78 0.3K
10:50 8.84 8.84 8.80 8.80 0.8K
10:51 8.77 8.77 8.77 8.77 1.4K
10:53 8.76 8.76 8.75 8.75 0.7K
10:54 8.78 8.78 8.78 8.78 1.4K
10:56 8.79 8.79 8.79 8.79 0.8K
11:00 8.82 8.82 8.82 8.82 1.8K
11:01 8.78 8.78 8.78 8.78 1.0K
11:02 8.78 8.79 8.78 8.79 1.0K
11:06 8.75 8.76 8.75 8.75 1.2K
11:07 8.78 8.78 8.78 8.78 0.9K
11:08 8.82 8.85 8.82 8.85 1.1K
11:09 8.84 8.86 8.84 8.86 1.4K
11:13 8.92 8.92 8.92 8.92 0.6K
11:14 8.88 8.93 8.88 8.93 1.5K
11:15 8.92 8.92 8.92 8.92 0.3K
11:16 8.88 8.88 8.88 8.88 0.3K
11:18 8.84 8.85 8.84 8.85 1.4K
11:19 8.84 8.84 8.82 8.82 0.2K
11:20 8.85 8.85 8.85 8.85 0.2K
11:22 8.85 8.85 8.83 8.83 1.2K
11:25 8.84 8.87 8.82 8.87 2.3K
11:29 8.83 8.83 8.83 8.83 2.5K
11:31 8.78 8.78 8.78 8.78 1.9K
11:33 8.78 8.78 8.77 8.77 0.6K
11:34 8.81 8.81 8.81 8.81 2.3K
11:35 8.78 8.78 8.78 8.78 0.6K
11:36 8.78 8.78 8.78 8.78 0.6K
11:39 8.87 8.87 8.87 8.87 1.2K
11:40 8.80 8.80 8.80 8.80 0.6K
11:42 8.87 8.87 8.87 8.87 1.4K
11:43 8.92 8.92 8.92 8.92 0.8K
11:46 8.92 8.92 8.92 8.92 0.3K
11:48 8.89 8.89 8.89 8.89 0.3K
11:51 8.89 8.89 8.89 8.89 0.4K
11:52 8.93 8.93 8.93 8.93 0.2K
11:53 8.88 8.93 8.88 8.93 1.0K
11:55 8.90 8.90 8.90 8.90 0.1K
11:56 8.92 8.93 8.92 8.93 0.7K
11:57 8.97 9.07 8.97 9.01 15.6K
11:58 9.09 9.09 9.09 9.09 4.2K
11:59 9.10 9.10 9.10 9.10 1.0K
12:00 9.10 9.10 9.10 9.10 0.2K
12:01 9.01 9.01 9.01 9.01 2.2K
12:02 9.07 9.07 9.07 9.07 0.5K
12:03 9.08 9.10 9.07 9.07 5.3K
12:04 9.06 9.06 9.06 9.06 0.8K
12:08 9.06 9.08 9.06 9.08 1.7K
12:09 9.03 9.03 9.03 9.03 0.4K
12:10 9.06 9.08 9.06 9.08 0.7K
12:11 9.11 9.11 9.11 9.11 0.4K
12:13 9.09 9.09 9.09 9.09 1.1K
12:14 9.06 9.06 8.99 9.04 14.4K
12:26 8.91 8.91 8.91 8.91 4.0K
12:29 8.96 8.96 8.92 8.92 5.6K
12:30 8.91 8.91 8.91 8.91 0.7K
12:35 8.92 8.92 8.92 8.92 0.3K
12:39 8.86 8.86 8.86 8.86 1.2K
12:41 8.85 8.85 8.85 8.85 0.4K
12:44 8.86 8.86 8.86 8.86 0.1K
12:45 8.89 8.89 8.89 8.89 0.9K
12:51 8.86 8.86 8.86 8.86 0.9K
12:53 8.85 8.85 8.85 8.85 0.4K
12:56 8.86 8.86 8.86 8.86 0.7K
12:59 8.85 8.85 8.85 8.85 0.2K
13:00 8.83 8.83 8.83 8.83 0.6K
13:02 8.84 8.84 8.84 8.84 1.5K
13:03 8.84 8.84 8.84 8.84 0.6K
13:04 8.86 8.86 8.86 8.86 0.6K
13:05 8.89 8.89 8.87 8.87 0.7K
13:07 8.85 8.85 8.85 8.85 2.4K
13:08 8.78 8.78 8.78 8.78 0.3K
13:09 8.80 8.84 8.80 8.84 1.3K
13:10 8.79 8.79 8.79 8.79 0.9K
13:12 8.82 8.82 8.82 8.82 2.1K
13:15 8.80 8.80 8.80 8.80 0.4K
13:21 8.84 8.84 8.80 8.84 1.1K
13:25 8.87 8.87 8.87 8.87 0.7K
13:29 8.84 8.84 8.84 8.84 0.1K
13:31 8.90 8.90 8.90 8.90 0.4K
13:34 8.86 8.86 8.86 8.86 0.1K
13:35 8.86 8.86 8.86 8.86 0.1K
13:36 8.80 8.80 8.80 8.80 0.3K
13:38 8.80 8.80 8.80 8.80 0.7K
13:41 8.82 8.82 8.82 8.82 0.1K
13:42 8.82 8.82 8.80 8.80 1.2K
13:43 8.87 8.87 8.87 8.87 0.2K
13:45 8.84 8.84 8.84 8.84 0.1K
13:46 8.92 8.92 8.92 8.92 0.8K
13:54 8.92 8.92 8.92 8.92 0.7K
13:58 8.82 8.82 8.81 8.81 0.6K
14:01 8.83 8.83 8.83 8.83 0.2K
14:05 8.85 8.85 8.85 8.85 0.3K
14:06 8.82 8.82 8.82 8.82 0.3K
14:09 8.88 8.88 8.82 8.82 0.6K
14:11 8.81 8.81 8.81 8.81 0.2K
14:14 8.85 8.85 8.85 8.85 0.1K
14:16 8.85 8.85 8.82 8.82 0.7K
14:19 8.85 8.85 8.85 8.85 0.6K
14:22 8.85 8.85 8.85 8.85 1.1K
14:23 8.87 8.87 8.87 8.87 0.1K
14:24 8.88 8.88 8.85 8.85 0.8K
14:26 8.89 8.89 8.89 8.89 0.4K
14:33 8.89 8.90 8.89 8.90 0.9K
14:35 8.88 8.88 8.88 8.88 0.5K
14:39 8.98 8.98 8.98 8.98 0.1K
14:40 8.95 8.95 8.95 8.95 0.4K
14:41 8.95 8.95 8.95 8.95 0.5K
14:42 8.95 8.95 8.95 8.95 0.3K
14:43 8.88 8.99 8.88 8.99 0.7K
14:44 8.99 8.99 8.99 8.99 1.4K
14:51 9.00 9.00 9.00 9.00 0.9K
14:52 8.95 8.95 8.91 8.91 0.6K
14:53 8.89 8.89 8.89 8.89 0.3K
14:57 8.90 8.90 8.90 8.90 0.9K
14:58 8.99 8.99 8.99 8.99 0.2K
14:59 8.96 8.99 8.96 8.99 0.5K
15:03 8.99 8.99 8.99 8.99 0.5K
15:04 8.99 8.99 8.99 8.99 1.1K
15:10 8.98 9.02 8.98 9.02 4.1K
15:11 9.05 9.05 9.05 9.05 0.2K
15:13 9.00 9.01 8.99 8.99 1.8K
15:16 8.96 8.96 8.96 8.96 0.7K
15:18 8.96 8.96 8.96 8.96 0.1K
15:19 8.97 8.97 8.97 8.97 1.1K
15:22 8.96 8.96 8.93 8.93 1.3K
15:23 8.94 8.94 8.94 8.94 0.7K
15:28 8.89 8.89 8.83 8.83 5.1K
15:29 8.92 8.92 8.92 8.92 0.2K
15:30 8.88 8.88 8.83 8.84 10.2K
15:31 8.86 8.86 8.86 8.86 0.1K
15:32 8.88 8.88 8.88 8.88 1.7K
15:38 8.85 8.85 8.85 8.85 0.2K
15:39 8.85 8.85 8.85 8.85 0.2K
15:41 8.83 8.83 8.80 8.80 1.2K
15:42 8.80 8.84 8.80 8.84 0.7K
15:44 8.80 8.80 8.80 8.80 0.6K
15:45 8.78 8.86 8.78 8.86 0.2K
15:46 8.83 8.83 8.81 8.81 1.2K
15:47 8.82 8.85 8.80 8.85 0.8K
15:48 8.80 8.81 8.80 8.81 1.1K
15:49 8.81 8.81 8.81 8.81 0.3K
15:50 8.84 8.84 8.81 8.82 2.5K
15:51 8.86 8.86 8.86 8.86 1.3K
15:54 8.84 8.84 8.82 8.84 0.9K
15:55 8.84 8.86 8.84 8.86 3.2K
15:57 8.84 8.91 8.84 8.91 1.4K
15:58 9.00 9.00 9.00 9.00 4.5K
15:59 9.02 9.11 9.02 9.11 38.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar