Serve Robotics Inc (SERV)

SERV
🏛️ Vereinigte Staaten →
11.72
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.18 11.35 11.11 11.11 1,730.6K
09:31 11.13 11.13 10.79 10.79 255.2K
09:32 10.70 10.83 10.57 10.82 362.4K
09:33 10.82 10.98 10.80 10.93 219.5K
09:34 10.91 10.91 10.79 10.82 83.7K
09:35 10.79 10.80 10.69 10.71 150.2K
09:36 10.71 10.80 10.64 10.80 124.8K
09:37 10.78 10.86 10.76 10.86 59.4K
09:38 10.89 10.97 10.87 10.94 274.5K
09:39 10.93 11.07 10.93 11.01 218.5K
09:40 10.98 10.99 10.92 10.99 76.7K
09:41 10.99 11.09 10.98 11.09 184.9K
09:42 11.11 11.13 11.08 11.12 120.4K
09:43 11.15 11.25 11.11 11.21 529.4K
09:44 11.22 11.27 11.21 11.23 209.9K
09:45 11.21 11.21 11.07 11.14 105.5K
09:46 11.16 11.33 11.16 11.33 228.4K
09:47 11.34 11.42 11.30 11.41 557.5K
09:48 11.41 11.42 11.36 11.37 306.3K
09:49 11.33 11.35 11.13 11.13 182.6K
09:50 11.11 11.24 11.10 11.19 150.2K
09:51 11.16 11.16 11.09 11.15 109.1K
09:52 11.13 11.22 11.12 11.22 91.3K
09:53 11.20 11.27 11.19 11.21 153.0K
09:54 11.23 11.38 11.23 11.38 200.7K
09:55 11.40 11.40 11.17 11.19 285.6K
09:56 11.20 11.36 11.20 11.33 131.7K
09:57 11.30 11.30 11.22 11.24 220.9K
09:58 11.23 11.24 11.16 11.20 60.7K
09:59 11.19 11.29 11.17 11.29 55.8K
10:00 11.31 11.53 11.30 11.52 535.2K
10:01 11.50 11.55 11.40 11.51 371.7K
10:02 11.53 11.55 11.43 11.53 300.5K
10:03 11.53 11.57 11.47 11.53 230.8K
10:04 11.53 11.58 11.53 11.57 204.3K
10:05 11.58 11.62 11.52 11.52 232.6K
10:06 11.49 11.57 11.42 11.51 186.3K
10:07 11.55 11.57 11.53 11.54 148.7K
10:08 11.52 11.55 11.45 11.51 172.0K
10:09 11.52 11.58 11.51 11.53 154.2K
10:10 11.58 11.58 11.49 11.55 126.5K
10:11 11.57 11.65 11.56 11.64 199.7K
10:12 11.66 11.69 11.61 11.64 163.9K
10:13 11.63 11.73 11.63 11.73 140.7K
10:14 11.73 11.77 11.72 11.77 264.7K
10:15 11.76 11.80 11.76 11.79 203.8K
10:16 11.81 11.90 11.81 11.88 342.6K
10:17 11.86 11.86 11.72 11.74 408.4K
10:18 11.74 11.81 11.72 11.77 123.7K
10:19 11.77 11.87 11.77 11.87 145.2K
10:20 11.86 11.90 11.85 11.88 147.7K
10:21 11.92 11.93 11.85 11.88 257.3K
10:22 11.87 11.88 11.78 11.83 150.4K
10:23 11.86 11.89 11.83 11.84 136.3K
10:24 11.85 11.85 11.76 11.76 137.1K
10:25 11.76 11.87 11.76 11.87 100.7K
10:26 11.87 11.89 11.83 11.83 99.4K
10:27 11.83 11.88 11.75 11.75 124.8K
10:28 11.77 11.87 11.77 11.87 82.1K
10:29 11.86 11.96 11.86 11.96 280.9K
10:30 11.94 11.99 11.93 11.96 189.0K
10:31 11.97 11.99 11.92 11.98 108.5K
10:32 11.98 12.03 11.93 12.02 388.7K
10:33 12.04 12.04 11.98 12.02 203.6K
10:34 12.03 12.06 12.01 12.05 194.3K
10:35 12.04 12.08 12.01 12.08 173.2K
10:36 12.10 12.10 11.98 11.98 185.7K
10:37 12.00 12.00 11.89 11.95 199.6K
10:38 11.95 12.00 11.95 11.98 155.7K
10:39 11.99 12.04 11.94 11.95 110.3K
10:40 11.96 12.01 11.96 11.99 120.2K
10:41 12.02 12.03 11.98 11.98 70.0K
10:42 11.98 11.98 11.89 11.89 64.9K
10:43 11.89 11.89 11.85 11.87 193.8K
10:44 11.89 11.90 11.86 11.90 95.9K
10:45 11.89 11.90 11.83 11.84 70.4K
10:46 11.88 11.89 11.83 11.85 101.6K
10:47 11.86 12.03 11.86 12.02 131.3K
10:48 12.04 12.08 12.00 12.04 196.8K
10:49 12.04 12.06 12.02 12.05 106.8K
10:50 12.04 12.12 12.04 12.12 205.2K
10:51 12.09 12.12 12.06 12.08 144.4K
10:52 12.06 12.07 12.04 12.05 52.4K
10:53 12.06 12.09 12.01 12.01 110.5K
10:54 12.01 12.02 11.95 11.95 102.4K
10:55 11.95 11.96 11.91 11.91 114.1K
10:56 11.92 11.98 11.90 11.97 46.5K
10:57 11.91 11.96 11.91 11.93 138.5K
10:58 11.92 11.96 11.92 11.96 53.6K
10:59 11.96 11.99 11.92 11.95 65.6K
11:00 12.00 12.04 11.98 12.03 107.9K
11:01 12.04 12.08 12.04 12.04 138.9K
11:02 12.05 12.08 12.03 12.03 62.8K
11:03 12.04 12.05 11.95 11.99 69.1K
11:04 12.00 12.01 11.95 11.95 28.7K
11:05 11.96 11.98 11.95 11.95 35.5K
11:06 11.96 11.99 11.93 11.93 43.9K
11:07 11.94 11.94 11.87 11.89 59.4K
11:08 11.90 11.94 11.89 11.94 71.0K
11:09 11.94 11.94 11.91 11.91 52.7K
11:10 11.91 11.92 11.90 11.92 40.5K
11:11 11.91 11.91 11.86 11.89 34.5K
11:12 11.87 11.89 11.85 11.88 56.2K
11:13 11.88 11.88 11.84 11.88 32.5K
11:14 11.87 11.90 11.86 11.86 42.0K
11:15 11.87 11.87 11.70 11.71 243.9K
11:16 11.70 11.78 11.70 11.78 153.4K
11:17 11.77 11.78 11.75 11.76 49.9K
11:18 11.76 11.78 11.72 11.72 68.6K
11:19 11.74 11.76 11.73 11.73 103.1K
11:20 11.73 11.75 11.73 11.75 48.3K
11:21 11.78 11.79 11.76 11.79 72.1K
11:22 11.79 11.82 11.79 11.81 49.7K
11:23 11.80 11.80 11.73 11.75 49.9K
11:24 11.76 11.76 11.72 11.74 30.8K
11:25 11.71 11.74 11.69 11.70 70.3K
11:26 11.67 11.71 11.67 11.67 136.3K
11:27 11.67 11.68 11.66 11.66 45.8K
11:28 11.67 11.69 11.65 11.67 68.7K
11:29 11.66 11.69 11.66 11.69 43.9K
11:30 11.72 11.74 11.71 11.71 79.6K
11:31 11.72 11.72 11.64 11.65 99.3K
11:32 11.65 11.67 11.62 11.62 70.8K
11:33 11.64 11.64 11.61 11.61 27.8K
11:34 11.62 11.65 11.62 11.64 46.7K
11:35 11.63 11.63 11.61 11.61 48.3K
11:36 11.61 11.64 11.61 11.62 61.8K
11:37 11.62 11.62 11.57 11.59 85.7K
11:38 11.59 11.68 11.59 11.68 80.8K
11:39 11.68 11.75 11.68 11.75 69.3K
11:40 11.76 11.76 11.66 11.68 103.3K
11:41 11.67 11.69 11.67 11.68 33.8K
11:42 11.68 11.71 11.65 11.70 48.2K
11:43 11.72 11.73 11.71 11.73 13.9K
11:44 11.68 11.73 11.68 11.73 31.6K
11:45 11.72 11.73 11.69 11.69 15.4K
11:46 11.69 11.76 11.69 11.76 37.7K
11:47 11.76 11.84 11.76 11.84 71.0K
11:48 11.85 11.91 11.85 11.91 64.4K
11:49 11.91 11.93 11.89 11.93 101.6K
11:50 11.94 12.03 11.93 12.01 181.5K
11:51 12.01 12.05 11.99 11.99 175.6K
11:52 12.00 12.00 11.94 11.94 41.1K
11:53 11.94 12.00 11.94 11.98 89.8K
11:54 11.99 12.05 11.99 12.05 95.5K
11:55 12.05 12.05 11.98 11.98 53.2K
11:56 11.98 12.00 11.96 11.96 50.8K
11:57 11.96 12.03 11.96 11.97 45.3K
11:58 11.96 12.03 11.96 12.03 36.0K
11:59 12.04 12.11 12.04 12.11 141.3K
12:00 12.07 12.19 12.07 12.13 270.0K
12:01 12.15 12.19 12.14 12.14 70.3K
12:02 12.13 12.14 12.03 12.04 129.6K
12:03 12.05 12.05 12.01 12.01 74.0K
12:04 12.02 12.03 11.97 11.97 79.3K
12:05 11.96 11.99 11.96 11.97 30.0K
12:06 11.94 12.01 11.94 11.96 70.5K
12:07 11.96 11.97 11.89 11.89 73.8K
12:08 11.90 11.92 11.90 11.90 21.5K
12:09 11.86 11.88 11.84 11.88 65.7K
12:10 11.86 11.86 11.80 11.80 32.7K
12:11 11.81 11.84 11.79 11.79 95.3K
12:12 11.80 11.83 11.79 11.80 49.8K
12:13 11.80 11.86 11.80 11.81 20.0K
12:14 11.78 11.81 11.77 11.79 52.3K
12:15 11.80 11.82 11.76 11.82 33.1K
12:16 11.82 11.82 11.78 11.78 61.1K
12:17 11.80 11.81 11.79 11.80 61.7K
12:18 11.82 11.83 11.78 11.82 34.9K
12:19 11.83 11.85 11.81 11.85 21.3K
12:20 11.85 11.85 11.81 11.81 19.3K
12:21 11.80 11.87 11.80 11.87 47.1K
12:22 11.88 11.90 11.85 11.87 28.2K
12:23 11.87 11.92 11.87 11.92 61.6K
12:24 11.92 11.94 11.91 11.92 35.8K
12:25 11.90 11.98 11.90 11.97 92.2K
12:26 11.97 11.97 11.88 11.88 58.7K
12:27 11.88 11.90 11.79 11.84 71.8K
12:28 11.83 11.88 11.82 11.88 44.6K
12:29 11.87 11.88 11.83 11.85 24.6K
12:30 11.83 11.86 11.82 11.82 25.2K
12:31 11.82 11.86 11.81 11.85 29.2K
12:32 11.81 11.85 11.81 11.83 34.3K
12:33 11.81 11.83 11.81 11.82 16.3K
12:34 11.81 11.82 11.81 11.81 9.5K
12:35 11.81 11.84 11.80 11.80 39.9K
12:36 11.79 11.84 11.78 11.78 31.7K
12:37 11.78 11.79 11.73 11.78 74.3K
12:38 11.74 11.77 11.74 11.76 89.5K
12:39 11.78 11.83 11.78 11.83 37.8K
12:40 11.83 11.83 11.82 11.83 25.2K
12:41 11.83 11.83 11.78 11.79 30.0K
12:42 11.80 11.86 11.80 11.86 16.2K
12:43 11.86 11.90 11.86 11.89 59.9K
12:44 11.89 11.89 11.82 11.84 21.4K
12:45 11.83 11.86 11.78 11.84 38.0K
12:46 11.85 11.88 11.80 11.80 45.4K
12:47 11.79 11.84 11.79 11.83 32.6K
12:48 11.82 11.82 11.78 11.79 18.9K
12:49 11.79 11.82 11.78 11.82 19.3K
12:50 11.81 11.84 11.80 11.84 44.2K
12:51 11.85 11.89 11.84 11.85 66.3K
12:52 11.85 11.86 11.82 11.82 8.0K
12:53 11.83 11.83 11.80 11.81 25.2K
12:54 11.82 11.82 11.79 11.80 20.4K
12:55 11.80 11.80 11.76 11.77 19.5K
12:56 11.79 11.82 11.79 11.81 27.3K
12:57 11.82 11.83 11.82 11.83 16.1K
12:58 11.83 11.86 11.81 11.81 40.2K
12:59 11.80 11.81 11.79 11.80 21.7K
13:00 11.80 11.82 11.78 11.80 16.8K
13:01 11.79 11.82 11.79 11.82 6.4K
13:02 11.82 11.82 11.78 11.78 29.4K
13:03 11.78 11.79 11.76 11.77 10.3K
13:04 11.78 11.78 11.77 11.77 6.9K
13:05 11.78 11.79 11.78 11.78 5.5K
13:06 11.77 11.78 11.75 11.75 12.2K
13:07 11.75 11.77 11.75 11.76 13.8K
13:08 11.75 11.75 11.69 11.69 62.2K
13:09 11.69 11.71 11.69 11.69 20.1K
13:10 11.69 11.71 11.69 11.71 10.0K
13:11 11.71 11.71 11.68 11.70 16.7K
13:12 11.70 11.71 11.68 11.69 8.9K
13:13 11.69 11.70 11.66 11.67 35.9K
13:14 11.66 11.68 11.65 11.65 19.9K
13:15 11.66 11.72 11.66 11.72 115.6K
13:16 11.71 11.72 11.69 11.71 36.2K
13:17 11.71 11.71 11.68 11.69 32.2K
13:18 11.69 11.75 11.68 11.75 122.3K
13:19 11.75 11.78 11.75 11.77 26.3K
13:20 11.78 11.80 11.77 11.78 19.8K
13:21 11.76 11.76 11.75 11.76 22.0K
13:22 11.75 11.75 11.74 11.75 48.8K
13:23 11.75 11.76 11.75 11.75 12.2K
13:24 11.75 11.81 11.75 11.81 16.5K
13:25 11.81 11.81 11.81 11.80 20.4K
13:26 11.81 11.85 11.81 11.85 22.7K
13:27 11.85 11.85 11.82 11.82 29.6K
13:28 11.82 11.82 11.81 11.82 10.5K
13:29 11.83 11.86 11.83 11.86 34.9K
13:30 11.87 11.87 11.87 11.86 6.5K
13:31 11.85 11.86 11.83 11.86 23.7K
13:32 11.86 11.87 11.85 11.86 15.4K
13:33 11.85 11.86 11.82 11.84 23.9K
13:34 11.83 11.84 11.79 11.81 21.5K
13:35 11.81 11.81 11.76 11.77 30.2K
13:36 11.77 11.78 11.76 11.77 27.6K
13:37 11.77 11.78 11.77 11.77 6.2K
13:38 11.77 11.77 11.70 11.70 21.8K
13:39 11.70 11.72 11.69 11.72 28.3K
13:40 11.72 11.72 11.72 11.72 27.4K
13:41 11.72 11.74 11.72 11.74 5.5K
13:42 11.74 11.74 11.72 11.72 10.2K
13:43 11.72 11.75 11.71 11.75 7.8K
13:44 11.74 11.76 11.73 11.73 12.1K
13:45 11.74 11.74 11.71 11.71 10.3K
13:46 11.71 11.71 11.70 11.71 9.6K
13:47 11.72 11.73 11.71 11.72 12.0K
13:48 11.75 11.81 11.75 11.80 113.4K
13:49 11.81 11.81 11.78 11.78 17.4K
13:50 11.79 11.80 11.77 11.80 11.7K
13:51 11.80 11.81 11.79 11.81 15.2K
13:52 11.81 11.82 11.80 11.82 17.3K
13:53 11.85 11.85 11.82 11.82 22.3K
13:54 11.83 11.87 11.83 11.87 25.0K
13:55 11.87 11.89 11.87 11.88 33.1K
13:56 11.88 11.92 11.88 11.92 44.3K
13:57 11.92 11.96 11.92 11.95 35.7K
13:58 11.93 11.94 11.93 11.92 17.4K
13:59 11.92 11.96 11.92 11.95 29.2K
14:00 11.93 11.95 11.90 11.91 18.5K
14:01 11.93 11.95 11.91 11.93 14.9K
14:02 11.93 11.94 11.93 11.93 3.2K
14:03 11.94 11.96 11.93 11.96 6.6K
14:04 11.96 11.98 11.94 11.95 21.9K
14:05 11.95 11.96 11.94 11.95 9.5K
14:06 11.95 11.98 11.95 11.98 17.6K
14:07 11.98 11.99 11.96 11.99 17.3K
14:08 11.98 12.00 11.97 12.00 22.6K
14:09 11.98 11.99 11.98 11.98 13.2K
14:10 11.99 12.00 11.98 11.98 8.9K
14:11 11.99 11.99 11.97 11.99 17.7K
14:12 11.99 11.99 11.97 11.99 21.6K
14:13 12.00 12.04 11.99 12.01 85.7K
14:14 12.01 12.06 12.00 12.06 53.7K
14:15 12.05 12.05 12.02 12.02 41.7K
14:16 12.03 12.05 12.01 12.01 33.6K
14:17 12.02 12.02 12.00 12.01 16.1K
14:18 12.01 12.02 11.98 11.99 18.7K
14:19 11.98 11.99 11.98 11.98 17.6K
14:20 11.98 11.99 11.96 11.99 12.9K
14:21 11.99 12.02 11.98 12.01 13.2K
14:22 12.01 12.01 11.97 11.96 13.6K
14:23 11.96 11.97 11.96 11.97 10.4K
14:24 11.97 12.02 11.95 12.01 69.5K
14:25 11.99 11.99 11.95 11.95 14.6K
14:26 11.96 11.97 11.91 11.91 27.5K
14:27 11.90 11.92 11.90 11.91 15.3K
14:28 11.92 11.92 11.90 11.91 9.7K
14:29 11.91 11.92 11.87 11.88 29.7K
14:30 11.83 11.83 11.80 11.80 101.7K
14:31 11.81 11.81 11.78 11.79 15.2K
14:32 11.83 11.83 11.78 11.80 23.6K
14:33 11.80 11.80 11.77 11.79 19.7K
14:34 11.79 11.82 11.78 11.82 18.5K
14:35 11.82 11.82 11.79 11.80 17.2K
14:36 11.80 11.83 11.80 11.82 15.0K
14:37 11.81 11.81 11.77 11.78 28.3K
14:38 11.78 11.80 11.77 11.80 7.6K
14:39 11.82 11.82 11.81 11.81 3.9K
14:40 11.81 11.85 11.80 11.85 9.2K
14:41 11.85 11.85 11.82 11.84 17.6K
14:42 11.85 11.85 11.83 11.85 9.0K
14:43 11.85 11.85 11.82 11.83 8.7K
14:44 11.83 11.83 11.81 11.82 17.9K
14:45 11.83 11.87 11.82 11.86 10.2K
14:46 11.86 11.87 11.85 11.87 9.0K
14:47 11.87 11.91 11.87 11.90 20.1K
14:48 11.90 11.91 11.90 11.90 29.7K
14:49 11.90 11.90 11.88 11.89 14.1K
14:50 11.89 11.90 11.88 11.89 9.2K
14:51 11.89 11.90 11.88 11.90 7.7K
14:52 11.90 11.90 11.89 11.90 5.1K
14:53 11.89 11.90 11.89 11.89 8.2K
14:54 11.89 11.89 11.83 11.83 24.2K
14:55 11.84 11.85 11.84 11.85 18.3K
14:56 11.86 11.86 11.83 11.84 8.1K
14:57 11.84 11.85 11.82 11.85 10.1K
14:58 11.85 11.85 11.82 11.83 25.6K
14:59 11.82 11.84 11.82 11.83 12.5K
15:00 11.83 11.83 11.79 11.80 22.6K
15:01 11.80 11.81 11.77 11.80 18.8K
15:02 11.80 11.82 11.80 11.81 5.8K
15:03 11.81 11.82 11.80 11.82 7.4K
15:04 11.81 11.82 11.79 11.79 5.7K
15:05 11.80 11.81 11.79 11.81 2.6K
15:06 11.80 11.80 11.78 11.79 6.6K
15:07 11.79 11.79 11.77 11.77 10.2K
15:08 11.77 11.78 11.73 11.72 32.7K
15:09 11.72 11.72 11.71 11.71 8.7K
15:10 11.72 11.72 11.69 11.70 42.9K
15:11 11.70 11.72 11.68 11.69 22.6K
15:12 11.69 11.70 11.62 11.63 126.5K
15:13 11.63 11.68 11.62 11.67 26.2K
15:14 11.67 11.67 11.61 11.61 12.2K
15:15 11.62 11.69 11.62 11.68 37.4K
15:16 11.68 11.68 11.65 11.66 26.8K
15:17 11.65 11.67 11.65 11.66 17.9K
15:18 11.66 11.68 11.65 11.68 26.7K
15:19 11.67 11.69 11.66 11.69 14.6K
15:20 11.69 11.70 11.67 11.68 29.6K
15:21 11.67 11.67 11.65 11.65 44.9K
15:22 11.65 11.67 11.65 11.67 23.2K
15:23 11.65 11.66 11.61 11.62 24.1K
15:24 11.63 11.64 11.63 11.63 15.0K
15:25 11.62 11.64 11.62 11.64 5.7K
15:26 11.65 11.65 11.62 11.63 13.2K
15:27 11.64 11.64 11.63 11.64 5.4K
15:28 11.63 11.64 11.61 11.62 74.2K
15:29 11.60 11.64 11.60 11.64 23.4K
15:30 11.67 11.67 11.61 11.62 198.8K
15:31 11.62 11.66 11.62 11.66 26.4K
15:32 11.66 11.66 11.63 11.66 34.5K
15:33 11.65 11.65 11.64 11.64 20.9K
15:34 11.64 11.64 11.62 11.64 48.2K
15:35 11.64 11.69 11.63 11.68 23.5K
15:36 11.67 11.68 11.67 11.68 8.7K
15:37 11.68 11.68 11.65 11.65 15.4K
15:38 11.65 11.67 11.65 11.65 8.2K
15:39 11.66 11.67 11.63 11.63 21.2K
15:40 11.63 11.65 11.60 11.60 39.1K
15:41 11.62 11.63 11.62 11.62 20.0K
15:42 11.62 11.63 11.62 11.63 7.2K
15:43 11.62 11.63 11.60 11.61 8.6K
15:44 11.61 11.62 11.61 11.62 9.9K
15:45 11.62 11.64 11.62 11.63 20.5K
15:46 11.63 11.63 11.61 11.62 27.7K
15:47 11.62 11.64 11.62 11.61 22.8K
15:48 11.62 11.62 11.61 11.61 31.2K
15:49 11.61 11.62 11.61 11.62 22.8K
15:50 11.63 11.64 11.63 11.64 24.0K
15:51 11.63 11.64 11.62 11.62 31.3K
15:52 11.61 11.62 11.60 11.60 42.0K
15:53 11.61 11.62 11.58 11.60 53.6K
15:54 11.59 11.59 11.56 11.58 56.4K
15:55 11.58 11.58 11.56 11.56 41.5K
15:56 11.56 11.57 11.51 11.51 95.4K
15:57 11.51 11.56 11.51 11.54 97.4K
15:58 11.54 11.60 11.53 11.60 80.1K
15:59 11.60 11.63 11.59 11.61 847.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar