MicroAlgo Inc (MLGO)

MLGO
🏛️ Vereinigte Staaten →
9.15
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.40 10.40 10.30 10.30 52.5K
09:31 10.08 10.08 10.00 10.00 23.8K
09:32 10.05 10.23 10.03 10.20 20.3K
09:33 10.24 10.30 10.20 10.22 5.1K
09:34 10.37 10.49 10.30 10.36 4.1K
09:35 10.34 10.42 10.29 10.42 3.5K
09:36 10.31 10.34 10.31 10.34 1.0K
09:37 10.32 10.33 10.32 10.33 4.6K
09:38 10.33 10.35 10.33 10.35 1.8K
09:39 10.30 10.30 10.27 10.28 1.8K
09:40 10.24 10.24 10.24 10.24 1.5K
09:41 10.24 10.24 10.21 10.22 10.5K
09:42 10.20 10.22 10.17 10.17 17.4K
09:43 10.16 10.16 10.16 10.16 0.5K
09:44 10.13 10.20 10.10 10.14 4.6K
09:45 10.10 10.10 10.10 10.10 1.6K
09:46 10.10 10.14 10.10 10.12 2.9K
09:47 10.17 10.17 10.17 10.17 0.3K
09:48 10.23 10.29 10.23 10.24 4.4K
09:49 10.23 10.28 10.23 10.28 2.0K
09:50 10.30 10.30 10.27 10.27 1.6K
09:52 10.30 10.40 10.30 10.40 2.9K
09:53 10.31 10.38 10.31 10.33 1.4K
09:54 10.35 10.49 10.35 10.49 1.2K
09:55 10.49 10.49 10.45 10.45 0.5K
09:56 10.50 10.51 10.50 10.51 3.0K
09:57 10.53 10.53 10.51 10.51 1.3K
09:58 10.36 10.36 10.36 10.36 0.6K
09:59 10.38 10.45 10.38 10.45 2.4K
10:00 10.37 10.41 10.37 10.41 0.6K
10:01 10.37 10.39 10.37 10.39 0.6K
10:02 10.42 10.42 10.39 10.39 2.9K
10:03 10.40 10.40 10.40 10.40 0.5K
10:04 10.42 10.43 10.40 10.43 1.4K
10:05 10.42 10.42 10.42 10.42 0.6K
10:06 10.39 10.43 10.39 10.43 1.8K
10:07 10.45 10.45 10.45 10.45 0.3K
10:08 10.46 10.46 10.43 10.43 0.4K
10:09 10.47 10.59 10.47 10.59 7.2K
10:10 10.64 10.64 10.61 10.62 2.5K
10:11 10.61 10.61 10.56 10.56 0.8K
10:12 10.54 10.54 10.54 10.54 1.2K
10:15 10.56 10.56 10.56 10.56 0.1K
10:16 10.60 10.60 10.53 10.53 2.0K
10:19 10.60 10.60 10.52 10.52 2.4K
10:21 10.55 10.55 10.55 10.55 1.4K
10:22 10.50 10.50 10.50 10.50 3.3K
10:23 10.51 10.51 10.51 10.51 0.2K
10:24 10.51 10.51 10.50 10.50 0.7K
10:25 10.53 10.53 10.53 10.53 0.2K
10:26 10.48 10.49 10.48 10.49 1.3K
10:27 10.49 10.49 10.49 10.49 0.6K
10:28 10.52 10.52 10.52 10.52 0.4K
10:29 10.47 10.47 10.47 10.47 2.2K
10:33 10.51 10.53 10.51 10.53 4.2K
10:34 10.55 10.55 10.55 10.55 0.9K
10:35 10.52 10.52 10.48 10.48 0.6K
10:36 10.49 10.49 10.49 10.49 0.5K
10:37 10.49 10.49 10.49 10.49 0.1K
10:38 10.46 10.46 10.43 10.43 2.5K
10:39 10.40 10.40 10.40 10.40 0.3K
10:40 10.49 10.49 10.44 10.44 0.7K
10:41 10.36 10.36 10.36 10.36 11.7K
10:43 10.40 10.40 10.40 10.40 0.8K
10:44 10.45 10.45 10.41 10.41 2.0K
10:45 10.42 10.42 10.42 10.42 0.3K
10:47 10.50 10.50 10.50 10.50 0.1K
10:48 10.49 10.49 10.49 10.49 0.4K
10:49 10.52 10.52 10.51 10.51 0.6K
10:50 10.54 10.54 10.54 10.54 2.1K
10:52 10.58 10.58 10.58 10.58 0.1K
10:53 10.55 10.55 10.51 10.51 1.8K
10:54 10.51 10.55 10.51 10.55 5.7K
11:03 10.60 10.60 10.60 10.60 0.6K
11:04 10.58 10.58 10.48 10.48 2.7K
11:05 10.48 10.48 10.48 10.48 0.2K
11:07 10.49 10.49 10.45 10.45 0.3K
11:08 10.44 10.44 10.44 10.44 1.0K
11:09 10.41 10.43 10.41 10.43 0.5K
11:12 10.42 10.43 10.42 10.43 0.5K
11:13 10.43 10.43 10.43 10.43 0.4K
11:14 10.43 10.43 10.43 10.43 0.6K
11:17 10.47 10.47 10.47 10.47 0.2K
11:18 10.46 10.46 10.45 10.46 2.7K
11:22 10.45 10.45 10.44 10.44 0.7K
11:24 10.45 10.45 10.45 10.45 2.0K
11:25 10.43 10.43 10.40 10.40 1.4K
11:27 10.41 10.41 10.41 10.41 1.0K
11:28 10.42 10.42 10.42 10.42 1.1K
11:29 10.45 10.45 10.45 10.45 1.1K
11:37 10.46 10.46 10.46 10.46 2.2K
11:39 10.46 10.46 10.46 10.46 1.6K
11:40 10.44 10.44 10.44 10.44 1.1K
11:41 10.42 10.42 10.42 10.42 0.1K
11:42 10.39 10.39 10.39 10.39 1.5K
11:43 10.39 10.40 10.39 10.40 1.1K
11:44 10.40 10.40 10.40 10.40 0.2K
11:45 10.40 10.40 10.39 10.40 0.9K
11:50 10.44 10.44 10.44 10.44 0.2K
11:52 10.39 10.42 10.39 10.39 1.2K
11:54 10.40 10.40 10.40 10.40 0.5K
11:57 10.41 10.43 10.41 10.43 1.4K
11:58 10.43 10.43 10.43 10.43 1.1K
12:00 10.45 10.45 10.45 10.45 0.1K
12:01 10.46 10.46 10.46 10.46 1.1K
12:05 10.47 10.47 10.47 10.47 0.1K
12:06 10.45 10.45 10.45 10.45 0.1K
12:07 10.45 10.45 10.44 10.44 0.9K
12:08 10.46 10.46 10.46 10.46 0.2K
12:10 10.47 10.48 10.47 10.48 1.5K
12:14 10.52 10.52 10.52 10.52 0.8K
12:15 10.53 10.53 10.49 10.53 1.5K
12:16 10.53 10.53 10.53 10.53 0.4K
12:18 10.50 10.50 10.50 10.50 0.6K
12:19 10.49 10.50 10.49 10.50 0.5K
12:20 10.46 10.48 10.46 10.48 0.8K
12:22 10.48 10.48 10.48 10.48 0.9K
12:31 10.43 10.43 10.43 10.43 0.6K
12:32 10.43 10.43 10.41 10.41 2.1K
12:33 10.44 10.44 10.44 10.44 0.3K
12:36 10.43 10.43 10.43 10.43 0.6K
12:41 10.41 10.41 10.41 10.41 1.5K
12:44 10.38 10.38 10.38 10.38 1.7K
12:49 10.42 10.42 10.42 10.42 0.3K
12:51 10.37 10.37 10.37 10.37 1.2K
12:52 10.37 10.37 10.37 10.37 0.9K
12:54 10.38 10.38 10.38 10.38 0.9K
12:55 10.38 10.38 10.38 10.38 0.5K
12:58 10.37 10.38 10.37 10.38 2.0K
13:03 10.36 10.36 10.34 10.34 1.5K
13:07 10.34 10.34 10.34 10.34 2.7K
13:11 10.35 10.35 10.35 10.35 0.6K
13:14 10.33 10.33 10.33 10.33 0.9K
13:17 10.36 10.36 10.36 10.36 0.8K
13:20 10.36 10.36 10.36 10.36 0.4K
13:21 10.37 10.37 10.37 10.37 3.2K
13:23 10.40 10.40 10.40 10.40 1.2K
13:24 10.39 10.39 10.39 10.39 0.2K
13:25 10.40 10.40 10.40 10.40 0.4K
13:28 10.45 10.45 10.45 10.45 0.4K
13:29 10.41 10.41 10.41 10.41 0.8K
13:31 10.48 10.48 10.48 10.48 0.8K
13:33 10.48 10.48 10.48 10.48 0.8K
13:37 10.40 10.40 10.40 10.40 0.3K
13:38 10.48 10.60 10.48 10.55 4.7K
13:39 10.60 10.66 10.60 10.61 3.7K
13:41 10.69 10.70 10.61 10.61 5.8K
13:42 10.67 10.67 10.67 10.67 0.4K
13:43 10.62 10.62 10.62 10.62 0.9K
13:46 10.64 10.66 10.64 10.66 1.2K
13:50 10.70 10.74 10.70 10.74 1.7K
13:51 10.74 10.84 10.74 10.84 4.0K
13:52 10.82 10.82 10.80 10.80 1.1K
13:55 10.70 10.76 10.70 10.70 1.6K
13:57 10.69 10.73 10.69 10.73 1.3K
14:00 10.72 10.72 10.69 10.72 2.4K
14:09 10.69 10.69 10.69 10.69 0.2K
14:11 10.67 10.69 10.67 10.69 0.4K
14:13 10.69 10.69 10.69 10.69 0.2K
14:14 10.69 10.69 10.69 10.69 0.3K
14:16 10.69 10.69 10.69 10.69 0.5K
14:18 10.68 10.68 10.68 10.68 0.1K
14:19 10.66 10.66 10.66 10.66 1.6K
14:21 10.66 10.66 10.66 10.66 0.5K
14:22 10.66 10.66 10.66 10.66 0.3K
14:23 10.66 10.66 10.65 10.65 2.3K
14:27 10.65 10.65 10.53 10.53 1.1K
14:28 10.54 10.54 10.54 10.54 0.2K
14:29 10.54 10.54 10.54 10.54 0.4K
14:31 10.59 10.59 10.59 10.59 0.4K
14:35 10.63 10.63 10.63 10.63 0.9K
14:41 10.55 10.55 10.55 10.55 0.2K
14:44 10.55 10.56 10.55 10.56 3.9K
14:45 10.56 10.56 10.56 10.56 0.2K
14:47 10.53 10.56 10.52 10.56 1.5K
14:55 10.56 10.56 10.52 10.52 0.4K
14:56 10.52 10.52 10.52 10.52 1.2K
15:06 10.61 10.61 10.61 10.61 0.4K
15:08 10.59 10.59 10.59 10.59 1.3K
15:10 10.61 10.61 10.61 10.61 1.0K
15:12 10.62 10.62 10.61 10.61 1.0K
15:14 10.58 10.58 10.58 10.58 1.3K
15:16 10.64 10.64 10.64 10.64 0.1K
15:17 10.65 10.65 10.65 10.65 1.3K
15:19 10.65 10.65 10.65 10.65 1.1K
15:20 10.72 10.72 10.72 10.72 3.5K
15:21 10.75 10.77 10.75 10.77 0.6K
15:22 10.78 10.79 10.69 10.69 1.1K
15:23 10.69 10.69 10.69 10.69 0.2K
15:25 10.75 10.75 10.75 10.75 0.3K
15:27 10.75 10.75 10.75 10.75 0.4K
15:28 10.75 10.75 10.73 10.73 1.3K
15:31 10.70 10.70 10.70 10.70 0.4K
15:32 10.71 10.71 10.71 10.71 0.5K
15:33 10.71 10.71 10.66 10.66 1.7K
15:35 10.75 10.75 10.75 10.75 0.4K
15:36 10.68 10.68 10.62 10.62 0.9K
15:38 10.62 10.62 10.62 10.62 0.3K
15:41 10.65 10.69 10.65 10.69 1.1K
15:42 10.65 10.67 10.65 10.67 0.6K
15:43 10.67 10.67 10.67 10.67 1.2K
15:44 10.63 10.63 10.63 10.63 0.2K
15:45 10.69 10.69 10.69 10.69 0.5K
15:47 10.65 10.66 10.65 10.66 2.4K
15:51 10.62 10.66 10.62 10.66 1.7K
15:52 10.62 10.62 10.62 10.62 0.3K
15:53 10.62 10.66 10.62 10.66 1.6K
15:54 10.63 10.63 10.63 10.63 0.3K
15:55 10.62 10.62 10.62 10.62 0.5K
15:56 10.62 10.63 10.62 10.63 2.0K
15:57 10.62 10.62 10.62 10.62 0.6K
15:58 10.62 10.63 10.61 10.63 6.1K
15:59 10.61 10.63 10.61 10.62 30.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar