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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 10.18 10.20 9.02 9.15 0.5M
2025-09-29 10.35 11.33 10.17 10.22 0.5M
2025-09-26 10.32 10.60 10.11 10.43 0.2M
2025-09-25 10.53 10.65 10.06 10.48 0.3M
2025-09-24 11.36 11.75 10.79 10.92 0.4M
2025-09-23 11.04 12.50 11.03 11.45 1.1M
2025-09-22 10.40 10.84 10.00 10.62 0.4M
2025-09-19 11.66 12.30 10.66 10.84 1.0M
2025-09-18 12.55 13.60 11.77 12.11 2.4M
2025-09-17 10.16 13.45 10.06 11.45 3.5M
2025-09-16 9.10 10.80 9.04 10.01 1.3M
2025-09-15 8.88 9.16 8.74 9.14 0.2M
2025-09-12 8.80 9.07 8.57 8.88 0.2M
2025-09-11 8.29 8.82 8.25 8.77 0.3M
2025-09-10 8.65 9.66 8.34 8.37 0.5M
2025-09-09 8.44 8.75 8.28 8.54 0.2M
2025-09-08 8.09 8.79 8.06 8.62 0.3M
2025-09-05 8.03 8.10 7.82 8.09 0.3M
2025-09-04 8.49 8.52 7.96 8.01 0.4M
2025-09-03 8.71 8.97 8.45 8.50 0.2M
2025-09-02 8.65 8.89 8.63 8.83 0.2M
2025-08-29 9.00 9.03 8.69 8.69 0.2M
2025-08-28 8.86 9.08 8.76 9.08 0.2M
2025-08-27 8.45 9.46 8.41 8.79 0.5M
2025-08-26 8.77 9.06 8.31 8.49 0.3M
2025-08-25 9.05 9.50 8.66 8.70 0.3M
2025-08-22 8.51 9.08 8.50 9.07 0.2M
2025-08-21 8.39 8.79 8.17 8.66 0.3M
2025-08-20 8.30 8.56 8.13 8.25 0.3M
2025-08-19 8.92 9.31 8.30 8.30 0.4M
2025-08-18 9.20 9.20 8.80 8.88 0.3M
2025-08-15 9.56 9.67 9.20 9.21 0.2M
2025-08-14 10.27 10.31 9.24 9.56 0.5M
2025-08-13 10.07 10.75 10.07 10.61 0.3M
2025-08-12 10.40 10.48 9.81 10.15 0.5M
2025-08-11 9.19 10.97 9.16 10.50 1.1M
2025-08-08 8.87 9.23 8.83 9.20 0.2M
2025-08-07 8.85 9.46 8.85 8.99 0.2M
2025-08-06 9.23 10.60 8.80 9.24 0.7M
2025-08-05 9.41 9.60 9.04 9.33 0.2M
2025-08-04 8.90 9.80 8.61 9.52 0.5M
2025-08-01 9.27 9.27 8.52 9.11 0.5M
2025-07-31 9.02 10.15 8.71 9.22 1.1M
2025-07-30 9.69 9.75 8.70 8.79 0.8M
2025-07-29 11.20 11.40 9.80 10.01 1.0M
2025-07-28 12.07 12.25 11.66 11.66 0.7M
2025-07-25 13.20 13.36 12.35 12.49 0.5M
2025-07-24 14.01 14.14 13.41 13.68 0.5M
2025-07-23 15.09 15.11 14.17 14.43 0.5M
2025-07-22 14.29 15.80 13.67 15.15 0.9M
2025-07-21 14.74 15.36 13.10 14.32 1.1M
2025-07-18 16.20 16.53 13.70 14.66 1.1M
2025-07-17 18.30 18.97 17.49 17.78 1.0M
2025-07-16 19.92 20.16 18.90 19.44 0.5M
2025-07-15 19.50 20.68 18.00 19.92 0.5M
2025-07-14 21.17 21.18 18.84 20.10 0.7M
2025-07-11 22.50 22.98 21.41 22.34 0.5M
2025-07-10 26.10 26.40 20.70 21.55 1.6M
2025-07-09 19.05 25.44 18.72 23.10 4.3M
2025-07-08 17.40 19.54 17.40 18.37 0.4M
2025-07-07 20.95 22.20 17.84 18.29 1.0M
2025-07-03 21.06 21.90 18.98 20.46 1.6M
2025-07-02 15.90 22.57 15.45 18.60 5.2M
2025-07-01 15.20 16.50 15.03 15.77 0.5M
2025-06-30 16.50 16.73 15.08 15.27 0.5M
2025-06-27 17.45 18.45 16.50 16.82 0.5M
2025-06-26 18.09 18.30 17.65 17.72 0.3M
2025-06-25 17.69 19.35 17.14 18.35 0.7M
2025-06-24 19.75 19.95 16.80 17.40 0.9M
2025-06-23 21.29 21.29 19.05 19.39 0.5M
2025-06-20 21.04 22.29 20.48 21.30 0.7M
2025-06-18 21.00 22.42 20.13 21.60 0.9M
2025-06-17 18.26 24.00 16.88 19.80 2.9M
2025-06-16 22.63 23.40 18.00 19.00 3.0M
2025-06-13 28.13 29.28 25.50 25.80 2.1M
2025-06-12 33.45 34.80 32.70 33.00 0.4M
2025-06-11 33.60 37.20 31.20 34.50 1.3M
2025-06-10 31.80 33.60 28.80 33.30 1.4M
2025-06-09 34.50 36.60 31.80 32.40 1.2M
2025-06-06 35.70 37.50 33.60 34.50 1.1M
2025-06-05 35.85 39.00 33.60 37.50 1.4M
2025-06-04 37.95 38.40 35.40 36.30 1.1M
2025-06-03 40.20 42.90 37.50 38.40 1.3M
2025-06-02 43.05 43.50 37.50 40.50 1.1M
2025-05-30 46.35 49.95 42.00 43.80 1.2M
2025-05-29 44.70 52.50 41.40 47.70 1.8M
2025-05-28 45.90 49.20 41.40 43.80 1.3M
2025-05-27 57.90 61.50 44.40 46.20 1.8M
2025-05-23 70.20 78.90 51.30 55.50 3.9M
2025-05-22 51.00 65.10 49.50 65.10 3.4M
2025-05-21 36.75 49.50 36.30 47.10 1.9M
2025-05-20 46.95 50.10 35.10 38.10 2.4M
2025-05-19 46.95 49.20 39.00 40.20 1.1M
2025-05-16 53.70 55.50 43.50 49.50 1.0M
2025-05-15 61.50 67.20 50.40 53.85 0.9M
2025-05-14 74.70 75.00 58.20 63.00 0.9M
2025-05-13 100.20 103.50 68.70 72.90 1.2M
2025-05-12 70.80 104.40 70.50 93.90 1.5M
2025-05-09 74.10 74.40 64.80 70.20 0.5M
2025-05-08 76.65 92.10 69.30 75.60 1.3M
2025-05-07 116.85 117.00 66.30 73.20 1.3M
2025-05-06 111.00 113.68 103.50 105.60 0.2M
2025-05-05 129.31 130.47 111.00 119.40 0.3M
2025-05-02 152.55 155.70 125.40 131.40 0.3M
2025-05-01 159.30 171.00 138.30 146.10 0.3M
2025-04-30 172.50 177.90 150.00 161.40 0.3M
2025-04-29 221.10 222.30 175.20 181.50 0.4M
2025-04-28 312.60 319.50 210.00 213.30 0.9M
2025-04-25 251.70 255.30 230.40 237.60 0.1M
2025-04-24 9.81 9.87 8.45 8.69 5.9M
2025-04-23 9.80 11.35 8.80 9.26 8.8M
2025-04-22 12.04 12.10 9.65 9.83 11.1M
2025-04-21 9.19 16.50 8.73 11.86 78.4M
2025-04-17 8.28 8.86 6.42 6.78 3.8M
2025-04-16 11.72 11.73 7.75 8.34 4.1M
2025-04-15 11.15 13.60 10.41 12.11 3.1M
2025-04-14 14.55 14.75 11.60 11.96 2.5M
2025-04-11 16.13 16.13 13.87 14.01 2.2M
2025-04-10 18.70 19.48 15.50 15.91 2.3M
2025-04-09 19.14 19.70 17.25 18.28 1.8M
2025-04-08 20.50 23.40 18.00 18.81 4.9M
2025-04-07 18.95 21.70 18.10 20.67 4.7M
2025-04-04 17.34 22.90 16.00 18.56 11.4M
2025-04-03 15.51 20.80 15.40 18.45 9.8M
2025-04-02 19.46 20.88 17.31 18.00 7.8M
2025-04-01 32.22 32.40 17.22 22.60 26.3M
2025-03-31 18.60 30.10 18.39 24.25 50.7M
2025-03-28 16.22 20.00 14.87 17.35 42.8M
2025-03-27 11.28 20.74 10.90 15.94 76.6M
2025-03-26 12.76 13.88 10.65 11.86 30.9M
2025-03-25 11.35 19.69 9.00 11.93 77.8M
2025-03-24 4.02 15.34 3.83 13.99 304.7M
2025-03-21 3.11 3.13 2.07 2.52 4.7M
2025-03-20 3.45 3.50 3.02 3.12 2.1M
2025-03-19 3.70 3.75 3.46 3.57 1.7M
2025-03-18 4.02 4.20 3.64 3.66 2.3M
2025-03-17 4.00 4.43 3.94 3.97 2.5M
2025-03-14 4.27 4.60 3.81 4.06 6.8M
2025-03-13 3.90 4.46 3.87 3.97 3.1M
2025-03-12 4.04 4.35 3.75 3.96 2.4M
2025-03-11 4.25 4.62 3.85 4.00 13.5M
2025-03-10 4.08 4.10 3.57 3.70 1.1M
2025-03-07 4.40 4.80 4.02 4.07 1.8M
2025-03-06 4.66 4.88 4.31 4.46 1.9M
2025-03-05 4.05 5.45 4.03 4.90 9.9M
2025-03-04 3.36 4.42 3.36 4.15 3.8M
2025-03-03 4.11 4.18 3.71 3.84 3.3M
2025-02-28 4.57 4.74 4.11 4.17 4.2M
2025-02-27 4.46 5.74 4.05 4.33 23.2M
2025-02-26 4.53 5.09 4.30 4.36 10.6M
2025-02-25 3.90 5.30 3.85 4.55 23.9M
2025-02-24 7.50 7.57 4.00 4.56 55.4M
2025-02-21 3.13 11.71 2.65 6.36 531.5M
2025-02-20 1.21 1.24 1.11 1.15 28.0M
2025-02-19 1.27 1.29 1.21 1.21 1.1M
2025-02-18 1.26 1.34 1.25 1.28 1.2M
2025-02-14 1.30 1.32 1.24 1.26 1.1M
2025-02-13 1.24 1.30 1.21 1.29 1.7M
2025-02-12 1.20 1.30 1.19 1.22 1.4M
2025-02-11 1.33 1.34 1.22 1.23 1.7M
2025-02-10 1.40 1.45 1.32 1.33 2.0M
2025-02-07 1.45 1.49 1.38 1.38 1.5M
2025-02-06 1.50 1.52 1.45 1.46 1.1M
2025-02-05 1.55 1.59 1.48 1.52 1.2M
2025-02-04 1.45 1.74 1.45 1.58 2.9M
2025-02-03 1.49 1.50 1.39 1.46 1.7M
2025-01-31 1.59 1.63 1.54 1.55 1.3M
2025-01-30 1.70 1.74 1.53 1.58 2.0M
2025-01-29 1.75 1.91 1.73 1.74 2.8M
2025-01-28 1.85 2.03 1.70 1.94 5.5M
2025-01-27 2.26 2.41 1.73 1.83 71.3M
2025-01-24 1.49 1.57 1.47 1.52 1.4M
2025-01-23 1.58 1.60 1.44 1.48 1.4M
2025-01-22 1.57 1.68 1.55 1.60 1.3M
2025-01-21 1.69 1.70 1.56 1.58 1.5M
2025-01-17 1.69 1.78 1.65 1.71 1.9M
2025-01-16 1.77 1.89 1.67 1.70 2.8M
2025-01-15 1.85 1.92 1.75 1.76 1.6M
2025-01-14 1.97 2.01 1.79 1.83 1.4M
2025-01-13 2.00 2.10 1.84 1.93 1.8M
2025-01-10 2.23 2.32 2.02 2.05 2.0M
2025-01-08 2.25 2.32 2.04 2.11 2.8M
2025-01-07 2.56 2.88 2.30 2.51 3.2M
2025-01-06 2.93 2.98 2.54 2.65 4.1M
2025-01-03 3.44 3.44 2.85 2.95 5.2M
2025-01-02 4.67 4.84 3.42 3.56 10.9M