ScanTech AI Systems (STAI)

STAI
🏛️ Estados Unidos →
0.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.44 0.45 0.41 0.42 1.9M
2025-09-25 0.44 0.47 0.43 0.45 1.6M
2025-09-24 0.50 0.52 0.47 0.47 1.5M
2025-09-23 0.50 0.55 0.49 0.50 2.6M
2025-09-22 0.46 0.53 0.45 0.51 3.6M
2025-09-19 0.47 0.58 0.45 0.49 12.3M
2025-09-18 0.46 0.49 0.45 0.45 2.7M
2025-09-17 0.50 0.50 0.44 0.44 4.2M
2025-09-16 0.44 0.50 0.43 0.49 2.4M
2025-09-15 0.41 0.45 0.41 0.43 1.4M
2025-09-12 0.43 0.45 0.41 0.42 1.5M
2025-09-11 0.38 0.45 0.38 0.44 2.7M
2025-09-10 0.39 0.40 0.38 0.39 1.2M
2025-09-09 0.36 0.40 0.35 0.39 1.3M
2025-09-08 0.36 0.38 0.36 0.37 0.8M
2025-09-05 0.36 0.37 0.35 0.37 0.8M
2025-09-04 0.38 0.39 0.35 0.37 1.3M
2025-09-03 0.38 0.41 0.36 0.38 5.0M
2025-09-02 0.41 0.45 0.36 0.38 3.4M
2025-08-29 0.44 0.45 0.42 0.42 1.1M
2025-08-28 0.45 0.45 0.42 0.43 1.3M
2025-08-27 0.45 0.47 0.44 0.44 2.7M
2025-08-26 0.46 0.48 0.44 0.44 2.0M
2025-08-25 0.44 0.49 0.44 0.46 1.9M
2025-08-22 0.42 0.48 0.42 0.46 3.7M
2025-08-21 0.44 0.49 0.42 0.44 5.6M
2025-08-20 0.57 0.58 0.43 0.43 58.8M
2025-08-19 0.49 0.51 0.45 0.47 24.4M
2025-08-18 0.51 0.53 0.49 0.50 0.6M
2025-08-15 0.54 0.54 0.48 0.51 1.5M
2025-08-14 0.45 0.58 0.45 0.52 5.3M
2025-08-13 0.48 0.49 0.43 0.47 2.5M
2025-08-12 0.51 0.52 0.45 0.48 2.3M
2025-08-11 0.53 0.56 0.52 0.53 0.8M
2025-08-08 0.56 0.57 0.51 0.54 1.6M
2025-08-07 0.61 0.63 0.56 0.57 1.6M
2025-08-06 0.63 0.65 0.59 0.62 1.4M
2025-08-05 0.59 0.63 0.53 0.61 3.4M
2025-08-04 0.56 0.62 0.56 0.59 1.9M
2025-08-01 0.59 0.62 0.56 0.58 2.9M
2025-07-31 0.71 0.83 0.57 0.64 12.0M
2025-07-30 1.05 1.12 0.71 0.71 22.0M
2025-07-29 0.97 1.54 0.92 1.19 319.1M
2025-07-28 0.64 0.70 0.64 0.67 31.2M
2025-07-25 0.66 0.66 0.62 0.64 0.5M
2025-07-24 0.68 0.69 0.64 0.64 0.5M
2025-07-23 0.67 0.69 0.67 0.68 0.2M
2025-07-22 0.68 0.70 0.65 0.67 0.5M
2025-07-21 0.70 0.72 0.67 0.69 0.4M
2025-07-18 0.73 0.73 0.69 0.70 0.3M
2025-07-17 0.65 0.72 0.65 0.71 0.9M
2025-07-16 0.71 0.71 0.64 0.65 0.7M
2025-07-15 0.75 0.83 0.71 0.71 0.8M
2025-07-14 0.69 0.78 0.67 0.74 0.7M
2025-07-11 0.66 0.70 0.66 0.69 0.5M
2025-07-10 0.67 0.69 0.65 0.66 0.5M
2025-07-09 0.71 0.71 0.66 0.67 0.4M
2025-07-08 0.71 0.73 0.68 0.71 0.3M
2025-07-07 0.75 0.75 0.70 0.71 0.6M
2025-07-03 0.67 0.75 0.65 0.72 0.7M
2025-07-02 0.63 0.65 0.63 0.65 0.2M
2025-07-01 0.65 0.66 0.63 0.63 0.4M
2025-06-30 0.68 0.68 0.62 0.67 0.4M
2025-06-27 0.67 0.69 0.65 0.66 0.4M
2025-06-26 0.67 0.69 0.66 0.67 0.4M
2025-06-25 0.69 0.70 0.66 0.68 0.3M
2025-06-24 0.70 0.73 0.68 0.70 0.4M
2025-06-23 0.71 0.73 0.69 0.69 0.2M
2025-06-20 0.73 0.76 0.70 0.73 0.2M
2025-06-18 0.72 0.76 0.70 0.72 0.4M
2025-06-17 0.70 0.72 0.66 0.71 0.8M
2025-06-16 0.78 0.82 0.69 0.74 1.3M
2025-06-13 0.73 0.80 0.68 0.77 1.1M
2025-06-12 0.76 0.78 0.71 0.74 0.4M
2025-06-11 0.83 0.83 0.75 0.76 0.5M
2025-06-10 0.77 0.83 0.76 0.82 0.3M
2025-06-09 0.78 0.82 0.76 0.79 0.4M
2025-06-06 0.75 0.80 0.74 0.78 0.3M
2025-06-05 0.81 0.87 0.74 0.77 1.3M
2025-06-04 0.70 0.90 0.70 0.79 4.2M
2025-06-03 0.77 0.77 0.68 0.71 0.6M
2025-06-02 0.73 0.77 0.73 0.75 0.5M
2025-05-30 0.78 0.81 0.70 0.73 0.7M
2025-05-29 0.90 0.95 0.78 0.79 0.8M
2025-05-28 0.96 0.97 0.90 0.91 0.5M
2025-05-27 0.99 1.00 0.93 0.96 0.5M
2025-05-23 1.00 1.01 0.96 0.97 0.4M
2025-05-22 1.04 1.04 0.99 1.01 0.5M
2025-05-21 1.09 1.10 1.01 1.04 0.5M
2025-05-20 1.13 1.16 1.03 1.09 1.1M
2025-05-19 0.95 1.23 0.90 1.05 1.8M
2025-05-16 1.00 1.00 0.95 0.95 0.4M
2025-05-15 1.08 1.09 0.90 1.00 1.0M
2025-05-14 1.13 1.18 1.01 1.09 0.8M
2025-05-13 1.27 1.30 1.05 1.11 1.6M
2025-05-12 1.45 1.45 1.28 1.30 1.2M
2025-05-09 1.41 1.53 1.38 1.42 0.6M
2025-05-08 1.74 2.11 1.35 1.46 6.3M
2025-05-07 1.56 1.57 1.47 1.53 0.2M
2025-05-06 1.60 1.62 1.54 1.57 0.2M
2025-05-05 1.60 1.72 1.60 1.65 0.2M
2025-05-02 1.58 1.62 1.53 1.60 0.2M
2025-05-01 1.64 1.64 1.55 1.59 0.2M
2025-04-30 1.56 1.64 1.49 1.60 0.2M
2025-04-29 1.56 1.58 1.52 1.55 0.2M
2025-04-28 1.65 1.68 1.55 1.58 0.3M
2025-04-25 1.72 1.74 1.61 1.67 0.3M
2025-04-24 1.71 1.72 1.68 1.70 0.2M
2025-04-23 1.75 1.78 1.68 1.71 0.2M
2025-04-22 1.71 1.72 1.66 1.69 0.1M
2025-04-21 1.71 1.75 1.65 1.73 0.2M
2025-04-17 1.79 1.82 1.70 1.77 0.1M
2025-04-16 1.85 1.96 1.70 1.78 0.8M
2025-04-15 1.78 1.91 1.76 1.85 0.2M
2025-04-14 1.73 1.96 1.73 1.84 0.4M
2025-04-11 1.71 1.79 1.68 1.71 0.3M
2025-04-10 1.77 1.81 1.68 1.74 0.2M
2025-04-09 1.61 1.87 1.50 1.85 0.8M
2025-04-08 1.81 1.88 1.55 1.61 0.6M
2025-04-07 1.65 1.83 1.62 1.73 0.5M
2025-04-04 2.01 2.01 1.72 1.78 0.8M
2025-04-03 2.03 2.24 2.01 2.03 0.4M
2025-04-02 1.97 2.27 1.90 2.24 1.0M
2025-04-01 2.03 2.07 1.90 1.97 0.4M
2025-03-31 2.44 2.45 1.63 2.03 3.9M
2025-03-28 2.27 2.27 2.06 2.16 0.3M
2025-03-27 2.37 2.42 2.16 2.33 0.4M
2025-03-26 2.64 2.65 2.42 2.42 0.4M
2025-03-25 2.54 2.73 2.35 2.69 0.8M
2025-03-24 2.86 2.88 2.54 2.61 0.5M
2025-03-21 2.81 2.92 2.45 2.81 0.9M
2025-03-20 2.40 3.00 2.40 2.88 1.6M
2025-03-19 2.27 2.56 2.21 2.43 0.9M
2025-03-18 2.11 2.24 1.98 2.22 0.4M
2025-03-17 1.99 2.30 1.97 2.16 1.3M
2025-03-14 1.74 1.91 1.72 1.90 0.5M
2025-03-13 1.73 1.82 1.70 1.74 0.3M
2025-03-12 1.85 1.93 1.66 1.70 0.7M
2025-03-11 1.71 1.85 1.71 1.82 0.5M
2025-03-10 1.93 1.96 1.70 1.73 0.4M
2025-03-07 1.91 1.91 1.71 1.84 0.7M
2025-03-06 1.98 2.13 1.90 1.91 0.7M
2025-03-05 2.04 2.14 2.00 2.05 0.6M
2025-03-04 1.78 2.05 1.76 2.01 1.1M
2025-03-03 2.35 2.49 1.99 2.00 1.4M
2025-02-28 2.32 2.43 2.13 2.31 1.2M
2025-02-27 2.54 2.70 2.38 2.42 1.6M
2025-02-26 2.43 2.75 2.34 2.51 2.9M
2025-02-25 2.17 3.18 2.17 2.57 12.3M
2025-02-24 3.21 3.23 2.06 2.15 5.1M
2025-02-21 4.13 4.24 3.05 3.29 7.6M
2025-02-20 3.42 5.20 3.26 3.63 67.1M
2025-02-19 2.94 3.60 2.77 3.14 8.2M
2025-02-18 2.13 4.41 2.12 3.51 147.7M
2025-02-14 2.31 2.38 1.70 2.05 43.3M
2025-02-13 1.44 1.72 1.36 1.68 4.8M
2025-02-12 1.30 1.46 1.23 1.43 0.7M
2025-02-11 1.38 1.40 1.34 1.35 0.4M
2025-02-10 1.43 1.45 1.37 1.43 0.6M
2025-02-07 1.42 1.45 1.35 1.45 0.5M
2025-02-06 1.33 1.42 1.33 1.40 0.7M
2025-02-05 1.35 1.42 1.33 1.37 1.1M
2025-02-04 1.46 1.48 1.37 1.40 0.8M
2025-02-03 1.42 1.52 1.35 1.48 0.9M
2025-01-31 1.44 1.58 1.37 1.49 1.2M
2025-01-30 1.84 1.87 1.31 1.38 22.9M
2025-01-29 1.55 1.59 1.47 1.50 0.3M
2025-01-28 1.55 1.71 1.45 1.55 0.5M
2025-01-27 1.71 1.73 1.55 1.56 0.7M
2025-01-24 2.04 2.04 1.70 1.71 1.4M
2025-01-23 2.10 2.14 1.76 1.89 3.1M
2025-01-22 1.48 2.81 1.47 2.16 51.8M
2025-01-21 1.75 1.83 1.41 1.47 0.9M
2025-01-17 1.99 1.99 1.57 1.75 0.5M
2025-01-16 1.96 2.06 1.90 1.95 0.4M
2025-01-15 2.16 2.26 2.02 2.06 0.3M
2025-01-14 1.94 2.40 1.92 2.18 0.8M
2025-01-13 2.06 2.10 1.91 1.97 0.8M
2025-01-10 2.71 2.88 2.02 2.28 6.9M
2025-01-08 2.70 2.80 1.76 2.18 4.0M
2025-01-07 2.25 3.34 2.20 2.77 3.3M
2025-01-06 2.45 2.90 2.23 2.23 1.6M
2025-01-03 2.41 2.49 1.82 2.20 1.7M