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 9.41 9.56 9.41 9.52 20.5K
09:32 9.42 9.42 9.30 9.30 11.3K
09:34 9.30 9.30 9.26 9.26 2.0K
09:36 9.50 9.50 9.50 9.50 0.4K
09:39 9.47 9.48 9.47 9.48 0.4K
09:40 9.36 9.36 9.36 9.36 0.3K
09:41 9.37 9.37 9.35 9.35 0.8K
09:42 9.34 9.34 9.34 9.34 2.3K
09:43 9.34 9.34 9.33 9.33 0.9K
09:45 9.52 9.52 9.52 9.52 0.2K
09:46 9.50 9.50 9.50 9.50 0.3K
09:47 9.37 9.37 9.37 9.37 0.9K
09:52 9.45 9.49 9.45 9.49 0.9K
09:53 9.49 9.49 9.49 9.49 0.4K
09:55 9.49 9.49 9.49 9.49 0.9K
09:59 9.43 9.43 9.40 9.40 2.0K
10:03 9.47 9.47 9.41 9.41 1.7K
10:06 9.46 9.46 9.41 9.42 0.8K
10:07 9.50 9.50 9.50 9.50 0.4K
10:11 9.59 9.59 9.59 9.59 0.2K
10:12 9.41 9.41 9.41 9.41 0.6K
10:14 9.51 9.59 9.51 9.59 2.9K
10:16 9.54 9.54 9.54 9.54 0.6K
10:17 9.55 9.60 9.53 9.60 1.3K
10:18 9.55 9.59 9.55 9.55 3.1K
10:19 9.58 9.58 9.56 9.56 1.2K
10:20 9.55 9.55 9.55 9.55 0.9K
10:22 9.51 9.51 9.45 9.45 2.6K
10:23 9.43 9.43 9.43 9.43 0.3K
10:24 9.52 9.52 9.52 9.52 0.5K
10:25 9.49 9.49 9.49 9.49 0.5K
10:28 9.43 9.45 9.43 9.44 1.7K
10:29 9.36 9.36 9.36 9.36 3.8K
10:30 9.36 9.36 9.36 9.36 0.4K
10:31 9.31 9.31 9.31 9.31 2.6K
10:32 9.29 9.29 9.26 9.28 1.0K
10:33 9.26 9.28 9.26 9.28 1.2K
10:34 9.30 9.30 9.30 9.30 0.5K
10:35 9.33 9.33 9.33 9.33 2.1K
10:36 9.33 9.40 9.30 9.40 1.2K
10:37 9.26 9.31 9.26 9.28 2.2K
10:38 9.27 9.33 9.27 9.29 3.0K
10:39 9.22 9.22 9.22 9.22 0.1K
10:40 9.27 9.27 9.27 9.27 0.6K
10:44 9.22 9.28 9.22 9.28 9.4K
10:46 9.22 9.22 9.22 9.22 0.1K
10:47 9.22 9.22 9.22 9.22 1.2K
10:48 9.16 9.16 9.16 9.16 0.2K
10:49 9.17 9.17 9.17 9.17 2.6K
10:51 9.21 9.28 9.21 9.28 0.7K
10:52 9.28 9.28 9.24 9.24 0.6K
10:53 9.20 9.20 9.20 9.20 0.1K
10:55 9.21 9.21 9.21 9.21 0.1K
10:56 9.24 9.24 9.18 9.18 6.1K
10:59 9.25 9.25 9.25 9.25 0.3K
11:00 9.23 9.25 9.23 9.25 0.3K
11:02 9.28 9.28 9.25 9.25 0.3K
11:03 9.29 9.30 9.29 9.30 1.7K
11:05 9.38 9.38 9.38 9.38 1.1K
11:15 9.37 9.37 9.37 9.37 0.2K
11:18 9.34 9.34 9.34 9.34 0.3K
11:21 9.30 9.30 9.30 9.30 0.2K
11:23 9.30 9.30 9.30 9.30 0.7K
11:29 9.28 9.28 9.28 9.28 0.6K
11:31 9.25 9.25 9.25 9.25 0.3K
11:32 9.23 9.28 9.23 9.28 1.7K
11:40 9.22 9.22 9.22 9.22 0.2K
11:41 9.22 9.24 9.22 9.24 0.4K
11:45 9.19 9.19 9.19 9.19 0.8K
11:48 9.17 9.17 9.17 9.17 0.3K
11:49 9.18 9.18 9.15 9.15 2.3K
11:52 9.15 9.15 9.15 9.15 2.5K
11:54 9.15 9.15 9.15 9.15 0.8K
11:58 9.10 9.10 9.10 9.10 0.2K
11:59 9.11 9.11 9.11 9.11 0.1K
12:00 9.08 9.10 9.07 9.10 5.4K
12:01 9.09 9.09 9.04 9.04 0.9K
12:03 9.10 9.10 9.10 9.10 0.8K
12:05 9.10 9.10 9.10 9.10 0.3K
12:08 9.13 9.13 9.13 9.13 0.4K
12:10 9.25 9.25 9.25 9.25 0.7K
12:13 9.17 9.17 9.17 9.17 0.9K
12:15 9.19 9.19 9.19 9.19 2.6K
12:20 9.18 9.18 9.18 9.18 0.1K
12:21 9.17 9.17 9.17 9.17 2.0K
12:25 9.15 9.15 9.15 9.15 0.5K
12:32 9.11 9.11 9.11 9.11 0.3K
12:36 9.15 9.15 9.15 9.15 1.1K
12:55 9.22 9.22 9.22 9.22 1.1K
12:56 9.24 9.24 9.24 9.24 0.1K
12:57 9.24 9.24 9.24 9.24 0.2K
12:58 9.24 9.24 9.24 9.24 0.2K
12:59 9.24 9.24 9.24 9.24 0.3K
13:05 9.18 9.18 9.18 9.18 0.4K
13:06 9.27 9.27 9.27 9.27 0.2K
13:09 9.19 9.19 9.19 9.19 0.5K
13:13 9.19 9.30 9.19 9.26 1.4K
13:23 9.19 9.19 9.18 9.18 1.5K
13:24 9.22 9.22 9.22 9.22 0.3K
13:33 9.21 9.21 9.21 9.21 1.3K
13:34 9.17 9.17 9.17 9.17 0.9K
13:44 9.21 9.21 9.21 9.21 0.4K
13:52 9.19 9.19 9.19 9.19 0.2K
13:53 9.20 9.20 9.20 9.20 0.8K
13:54 9.18 9.27 9.18 9.27 4.5K
14:01 9.23 9.23 9.23 9.23 0.1K
14:03 9.30 9.30 9.30 9.30 1.1K
14:04 9.34 9.34 9.34 9.34 1.2K
14:05 9.34 9.35 9.31 9.31 3.4K
14:07 9.31 9.31 9.31 9.31 0.3K
14:13 9.31 9.31 9.26 9.26 1.1K
14:14 9.31 9.31 9.27 9.27 0.5K
14:16 9.24 9.24 9.24 9.24 1.0K
14:20 9.26 9.26 9.26 9.26 0.3K
14:25 9.31 9.31 9.31 9.31 0.6K
14:26 9.25 9.25 9.25 9.25 1.3K
14:27 9.25 9.25 9.25 9.25 1.2K
14:33 9.24 9.24 9.24 9.24 0.3K
14:36 9.23 9.24 9.23 9.24 0.5K
14:38 9.21 9.21 9.19 9.19 1.8K
14:40 9.21 9.21 9.21 9.21 0.4K
14:45 9.20 9.20 9.20 9.20 0.7K
14:50 9.24 9.24 9.24 9.24 0.2K
14:51 9.24 9.24 9.24 9.24 2.1K
14:53 9.19 9.19 9.19 9.19 3.6K
15:01 9.18 9.18 9.18 9.18 0.9K
15:03 9.16 9.16 9.16 9.16 3.2K
15:05 9.18 9.18 9.18 9.18 0.5K
15:07 9.18 9.18 9.18 9.18 0.1K
15:10 9.18 9.18 9.18 9.18 0.3K
15:14 9.19 9.19 9.19 9.19 0.2K
15:15 9.19 9.21 9.19 9.21 1.2K
15:17 9.21 9.21 9.21 9.21 0.6K
15:18 9.23 9.23 9.23 9.24 0.4K
15:19 9.23 9.23 9.23 9.23 0.2K
15:21 9.22 9.22 9.20 9.20 0.5K
15:24 9.22 9.24 9.22 9.24 1.1K
15:25 9.24 9.24 9.24 9.24 0.2K
15:28 9.22 9.22 9.22 9.22 0.3K
15:30 9.23 9.23 9.23 9.23 0.2K
15:31 9.22 9.22 9.22 9.22 0.2K
15:32 9.24 9.24 9.24 9.24 1.7K
15:33 9.24 9.24 9.24 9.24 0.4K
15:36 9.28 9.28 9.28 9.28 0.4K
15:39 9.28 9.28 9.28 9.28 0.1K
15:40 9.24 9.24 9.24 9.24 0.5K
15:43 9.25 9.26 9.24 9.24 0.8K
15:44 9.26 9.26 9.26 9.26 0.4K
15:46 9.26 9.31 9.26 9.31 13.7K
15:47 9.33 9.33 9.31 9.31 1.3K
15:48 9.33 9.33 9.33 9.33 0.3K
15:49 9.30 9.30 9.30 9.30 4.6K
15:50 9.29 9.29 9.29 9.29 0.6K
15:53 9.31 9.31 9.31 9.31 0.2K
15:54 9.28 9.29 9.28 9.29 1.4K
15:55 9.29 9.29 9.29 9.29 0.4K
15:58 9.30 9.32 9.29 9.32 1.5K
15:59 9.27 9.33 9.27 9.33 10.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar