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 8.32 8.35 8.23 8.23 33.5K
09:34 8.30 8.30 8.30 8.30 2.3K
09:35 8.29 8.29 8.29 8.29 0.3K
09:38 8.30 8.30 8.30 8.30 1.4K
09:41 8.31 8.31 8.31 8.31 0.4K
09:45 8.29 8.29 8.29 8.29 0.8K
09:48 8.26 8.26 8.26 8.26 1.1K
09:51 8.26 8.26 8.26 8.26 0.7K
09:56 8.30 8.30 8.30 8.30 0.7K
09:57 8.30 8.30 8.30 8.30 1.9K
09:59 8.22 8.22 8.22 8.22 0.3K
10:00 8.23 8.23 8.23 8.23 0.1K
10:02 8.27 8.27 8.27 8.27 0.1K
10:03 8.28 8.28 8.28 8.28 0.2K
10:04 8.24 8.24 8.24 8.24 1.0K
10:07 8.27 8.31 8.27 8.31 0.8K
10:08 8.33 8.37 8.33 8.37 5.8K
10:09 8.34 8.34 8.33 8.33 2.7K
10:22 8.38 8.38 8.38 8.38 0.4K
10:23 8.38 8.40 8.38 8.40 1.0K
10:24 8.49 8.49 8.47 8.47 1.2K
10:25 8.41 8.41 8.41 8.41 0.2K
10:26 8.43 8.43 8.40 8.40 2.2K
10:27 8.45 8.45 8.45 8.45 1.1K
10:28 8.41 8.41 8.41 8.41 1.9K
10:31 8.45 8.45 8.45 8.45 0.8K
10:33 8.45 8.45 8.45 8.45 1.7K
10:34 8.45 8.48 8.44 8.45 0.9K
10:35 8.46 8.46 8.46 8.46 2.5K
10:44 8.45 8.45 8.37 8.37 1.3K
10:52 8.34 8.34 8.34 8.34 0.3K
10:57 8.37 8.37 8.37 8.37 0.4K
10:58 8.39 8.39 8.39 8.39 1.0K
10:59 8.39 8.44 8.39 8.40 7.0K
11:01 8.42 8.42 8.38 8.38 2.2K
11:09 8.36 8.36 8.36 8.36 0.5K
11:14 8.30 8.32 8.30 8.32 2.9K
11:16 8.32 8.32 8.32 8.32 2.1K
11:18 8.31 8.31 8.31 8.31 1.0K
11:24 8.31 8.31 8.31 8.31 0.4K
11:26 8.29 8.29 8.29 8.29 1.1K
11:28 8.28 8.28 8.28 8.28 0.8K
11:29 8.27 8.27 8.27 8.27 1.0K
11:32 8.26 8.26 8.26 8.26 0.1K
11:33 8.27 8.27 8.27 8.27 0.5K
11:34 8.28 8.29 8.28 8.29 1.8K
11:35 8.27 8.27 8.27 8.27 0.2K
11:36 8.27 8.27 8.27 8.27 0.6K
11:37 8.27 8.27 8.27 8.27 0.8K
11:48 8.29 8.29 8.29 8.29 0.3K
11:55 8.26 8.26 8.26 8.26 1.0K
12:01 8.28 8.28 8.28 8.28 0.1K
12:02 8.27 8.27 8.27 8.27 0.2K
12:03 8.23 8.23 8.23 8.23 0.3K
12:04 8.23 8.23 8.22 8.22 1.5K
12:05 8.20 8.21 8.20 8.21 0.7K
12:06 8.21 8.23 8.19 8.23 0.8K
12:07 8.22 8.22 8.22 8.22 0.2K
12:09 8.24 8.24 8.24 8.24 0.5K
12:10 8.19 8.24 8.19 8.24 0.7K
12:13 8.24 8.25 8.24 8.25 0.4K
12:14 8.26 8.27 8.26 8.27 1.1K
12:15 8.27 8.28 8.27 8.28 0.7K
12:16 8.26 8.26 8.23 8.23 0.6K
12:19 8.28 8.28 8.28 8.28 0.8K
12:23 8.28 8.28 8.28 8.28 0.4K
12:25 8.28 8.28 8.28 8.28 0.9K
12:27 8.26 8.26 8.26 8.26 1.0K
12:32 8.25 8.25 8.25 8.25 1.5K
12:44 8.28 8.28 8.28 8.28 0.3K
12:48 8.24 8.24 8.24 8.24 0.1K
12:49 8.26 8.27 8.26 8.27 0.9K
12:51 8.26 8.26 8.26 8.26 0.3K
12:52 8.24 8.24 8.24 8.24 0.6K
12:53 8.28 8.28 8.28 8.28 0.2K
12:58 8.27 8.27 8.24 8.24 0.9K
13:04 8.29 8.29 8.29 8.29 0.2K
13:05 8.27 8.27 8.25 8.25 1.3K
13:09 8.29 8.29 8.29 8.29 0.2K
13:16 8.25 8.25 8.25 8.25 0.9K
13:18 8.24 8.24 8.24 8.24 0.8K
13:22 8.24 8.24 8.24 8.24 0.5K
13:23 8.21 8.24 8.21 8.24 1.4K
13:24 8.21 8.21 8.21 8.21 8.4K
13:27 8.21 8.21 8.21 8.21 0.2K
13:30 8.21 8.21 8.21 8.21 0.3K
13:31 8.21 8.21 8.21 8.21 0.4K
13:34 8.21 8.22 8.21 8.22 5.0K
13:35 8.20 8.20 8.20 8.20 7.3K
13:36 8.19 8.19 8.19 8.19 0.5K
13:37 8.20 8.20 8.19 8.19 0.4K
13:42 8.19 8.19 8.19 8.19 0.1K
13:43 8.21 8.21 8.21 8.21 0.6K
13:44 8.19 8.19 8.19 8.19 1.1K
13:46 8.21 8.21 8.21 8.21 1.0K
13:48 8.21 8.21 8.21 8.21 0.2K
13:51 8.19 8.19 8.19 8.19 2.1K
13:54 8.20 8.20 8.20 8.20 0.7K
14:00 8.21 8.21 8.21 8.21 0.1K
14:01 8.21 8.21 8.21 8.21 0.5K
14:08 8.22 8.22 8.18 8.18 1.5K
14:10 8.20 8.20 8.20 8.20 0.2K
14:11 8.19 8.19 8.19 8.19 0.1K
14:12 8.19 8.19 8.19 8.19 0.3K
14:13 8.19 8.23 8.19 8.23 1.4K
14:17 8.24 8.24 8.24 8.24 0.2K
14:21 8.27 8.27 8.27 8.27 0.5K
14:26 8.28 8.30 8.28 8.30 0.3K
14:30 8.27 8.27 8.27 8.27 0.7K
14:33 8.29 8.30 8.29 8.30 4.0K
14:37 8.30 8.34 8.30 8.34 1.7K
14:38 8.35 8.35 8.35 8.35 1.0K
14:40 8.39 8.39 8.38 8.38 1.8K
14:45 8.38 8.38 8.38 8.38 0.5K
14:46 8.39 8.39 8.39 8.39 7.4K
14:48 8.40 8.40 8.40 8.40 0.2K
14:50 8.50 8.50 8.50 8.50 4.7K
14:51 8.60 8.63 8.58 8.58 11.3K
14:52 8.64 8.64 8.57 8.57 2.2K
14:53 8.65 8.69 8.47 8.47 6.7K
14:54 8.56 8.56 8.56 8.56 0.5K
14:56 8.64 8.64 8.64 8.64 2.0K
14:58 8.63 8.63 8.63 8.63 0.8K
14:59 8.55 8.57 8.55 8.56 1.4K
15:00 8.55 8.55 8.55 8.55 0.3K
15:01 8.55 8.55 8.55 8.55 0.6K
15:04 8.55 8.55 8.55 8.55 1.1K
15:05 8.59 8.59 8.59 8.59 0.4K
15:09 8.60 8.60 8.60 8.60 1.4K
15:12 8.61 8.63 8.61 8.63 1.7K
15:13 8.64 8.65 8.64 8.65 0.4K
15:14 8.66 8.66 8.66 8.66 0.6K
15:15 8.66 8.66 8.66 8.66 0.4K
15:16 8.65 8.70 8.65 8.70 6.4K
15:17 8.73 8.76 8.69 8.76 6.9K
15:18 8.71 8.79 8.71 8.79 2.4K
15:19 8.78 8.78 8.78 8.78 0.5K
15:20 8.72 8.72 8.60 8.60 4.7K
15:21 8.64 8.64 8.64 8.64 0.9K
15:22 8.67 8.67 8.64 8.64 1.1K
15:24 8.70 8.70 8.65 8.65 4.1K
15:25 8.66 8.75 8.66 8.75 2.3K
15:26 8.70 8.70 8.70 8.70 0.3K
15:28 8.65 8.65 8.65 8.65 0.7K
15:29 8.68 8.68 8.68 8.68 0.9K
15:31 8.68 8.69 8.68 8.69 1.6K
15:32 8.66 8.66 8.66 8.66 0.4K
15:33 8.66 8.66 8.64 8.64 1.2K
15:35 8.64 8.64 8.64 8.64 0.5K
15:36 8.64 8.64 8.64 8.64 1.8K
15:37 8.61 8.61 8.61 8.61 0.2K
15:38 8.62 8.63 8.62 8.63 0.6K
15:39 8.63 8.63 8.61 8.63 0.8K
15:40 8.63 8.63 8.63 8.63 0.2K
15:41 8.63 8.63 8.63 8.63 1.3K
15:50 8.65 8.68 8.65 8.68 0.8K
15:51 8.68 8.68 8.68 8.68 0.8K
15:52 8.66 8.66 8.66 8.66 0.2K
15:53 8.66 8.66 8.65 8.65 1.8K
15:54 8.64 8.67 8.64 8.67 5.1K
15:55 8.61 8.61 8.61 8.61 0.7K
15:56 8.62 8.62 8.62 8.62 0.2K
15:57 8.62 8.66 8.62 8.66 0.7K
15:58 8.67 8.67 8.66 8.66 0.5K
15:59 8.67 8.69 8.65 8.66 12.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar