Serve Robotics Inc (SERV)

SERV
🏛️ États-Unis →
13.12
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 18.01 18.23 17.83 18.01 259.2K
09:32 18.24 18.29 18.07 18.07 60.7K
09:33 18.11 18.54 18.11 18.54 124.9K
09:34 18.61 19.02 18.61 18.85 428.6K
09:35 18.80 19.00 18.71 18.71 164.9K
09:36 18.64 18.76 18.64 18.67 80.4K
09:37 18.71 19.04 18.71 19.01 258.5K
09:38 19.05 19.29 18.97 19.00 329.4K
09:39 19.01 19.06 18.97 19.01 107.9K
09:40 19.03 19.21 19.03 19.18 89.9K
09:41 19.14 19.14 18.85 18.85 79.5K
09:42 18.87 18.98 18.80 18.83 80.1K
09:43 18.88 19.08 18.83 19.08 85.4K
09:44 19.03 19.03 18.81 18.81 68.8K
09:45 18.89 18.90 18.78 18.88 67.9K
09:46 18.88 18.88 18.77 18.86 62.0K
09:47 18.93 19.02 18.91 19.02 46.6K
09:48 19.07 19.07 18.92 18.93 91.3K
09:49 18.86 18.90 18.85 18.90 121.1K
09:50 18.86 18.98 18.82 18.98 56.4K
09:51 19.02 19.08 19.02 19.03 80.7K
09:52 19.03 19.03 18.76 18.84 89.7K
09:53 18.87 18.87 18.76 18.81 40.3K
09:54 18.72 18.74 18.65 18.67 60.2K
09:55 18.55 18.60 18.48 18.56 62.3K
09:56 18.53 18.58 18.53 18.58 32.4K
09:57 18.57 18.67 18.54 18.67 30.8K
09:58 18.69 18.89 18.69 18.89 41.2K
09:59 18.94 19.06 18.94 19.06 74.7K
10:00 19.04 19.12 19.02 19.12 108.9K
10:01 19.25 19.25 19.14 19.19 130.6K
10:02 19.29 19.37 19.21 19.37 165.3K
10:03 19.28 19.45 19.26 19.26 102.9K
10:04 19.28 19.28 19.18 19.21 61.9K
10:05 19.18 19.18 18.95 18.95 56.6K
10:06 18.98 18.98 18.73 18.73 57.1K
10:07 18.72 18.72 18.56 18.65 101.4K
10:08 18.60 18.65 18.55 18.65 45.7K
10:09 18.62 18.74 18.62 18.72 50.6K
10:10 18.68 18.73 18.61 18.70 51.3K
10:11 18.61 18.61 18.48 18.56 79.7K
10:12 18.57 18.61 18.52 18.55 23.1K
10:13 18.55 18.66 18.55 18.65 40.3K
10:14 18.66 18.83 18.66 18.83 25.6K
10:15 18.83 19.06 18.83 19.01 72.0K
10:16 19.02 19.07 18.98 19.04 28.2K
10:17 19.06 19.14 19.06 19.09 59.4K
10:18 19.17 19.37 19.17 19.29 191.6K
10:19 19.26 19.35 19.26 19.32 55.1K
10:20 19.42 19.56 19.42 19.47 283.3K
10:21 19.46 19.46 19.36 19.44 100.3K
10:22 19.43 19.43 19.33 19.33 40.3K
10:23 19.37 19.41 19.37 19.37 35.1K
10:24 19.42 19.57 19.42 19.56 97.9K
10:25 19.56 19.76 19.51 19.76 156.8K
10:26 19.75 19.75 19.61 19.67 135.5K
10:27 19.76 19.76 19.71 19.76 71.6K
10:28 19.83 20.10 19.82 20.10 362.5K
10:29 20.26 20.32 20.20 20.20 171.7K
10:30 20.22 20.28 20.19 20.26 85.9K
10:31 20.22 20.37 20.18 20.30 142.7K
10:32 20.36 20.48 20.36 20.48 97.9K
10:33 20.34 20.69 20.34 20.68 209.9K
10:34 20.70 20.70 20.36 20.36 163.5K
10:35 20.49 20.65 20.49 20.62 84.0K
10:36 20.62 20.62 20.46 20.53 70.0K
10:37 20.51 20.53 20.46 20.51 59.3K
10:38 20.48 20.48 20.25 20.25 95.7K
10:39 20.35 20.35 20.29 20.29 71.9K
10:40 20.26 20.26 20.11 20.11 88.7K
10:41 20.21 20.45 20.21 20.45 164.3K
10:42 20.47 20.47 20.34 20.42 58.2K
10:43 20.33 20.33 20.28 20.32 53.3K
10:44 20.29 20.34 20.19 20.19 73.5K
10:45 20.32 20.39 20.32 20.39 81.0K
10:46 20.34 20.34 20.28 20.28 27.9K
10:47 20.31 20.47 20.31 20.42 62.2K
10:48 20.36 20.36 20.18 20.19 35.1K
10:49 20.18 20.47 20.18 20.47 69.9K
10:50 20.45 20.45 20.39 20.40 38.8K
10:51 20.35 20.39 20.26 20.30 30.9K
10:52 20.33 20.51 20.33 20.51 38.7K
10:53 20.56 20.67 20.56 20.66 90.8K
10:54 20.74 20.74 20.44 20.44 120.2K
10:55 20.36 20.48 20.36 20.46 70.7K
10:56 20.50 20.58 20.50 20.58 43.7K
10:57 20.64 20.65 20.57 20.65 102.5K
10:58 20.67 20.67 20.53 20.53 36.8K
10:59 20.53 20.64 20.53 20.64 34.9K
11:00 20.68 20.69 20.65 20.65 34.7K
11:01 20.69 20.75 20.69 20.75 45.7K
11:02 20.72 20.72 20.69 20.69 30.2K
11:03 20.72 20.76 20.67 20.67 87.0K
11:04 20.64 20.70 20.64 20.69 25.3K
11:05 20.72 20.78 20.70 20.78 30.6K
11:06 20.74 20.74 20.53 20.53 60.1K
11:07 20.57 20.69 20.57 20.63 39.6K
11:08 20.64 20.73 20.64 20.72 37.4K
11:09 20.74 20.91 20.74 20.77 144.4K
11:10 20.75 20.81 20.75 20.81 40.6K
11:11 20.82 20.82 20.70 20.70 32.6K
11:12 20.75 20.78 20.71 20.76 54.0K
11:13 20.72 20.84 20.72 20.84 29.8K
11:14 20.88 20.90 20.79 20.83 87.0K
11:15 20.75 20.91 20.75 20.91 32.0K
11:16 20.82 20.88 20.81 20.81 42.6K
11:17 20.87 20.92 20.83 20.92 51.7K
11:18 20.95 20.95 20.92 20.95 33.1K
11:19 20.97 20.97 20.89 20.94 32.4K
11:20 20.96 20.96 20.88 20.88 33.7K
11:21 20.89 20.97 20.88 20.97 35.1K
11:22 20.91 20.96 20.87 20.87 35.7K
11:23 20.94 20.98 20.94 20.96 65.3K
11:24 20.99 21.07 20.99 21.05 157.6K
11:25 21.05 21.06 20.97 20.97 46.4K
11:26 20.92 20.92 20.83 20.83 47.7K
11:27 20.90 20.96 20.90 20.90 33.5K
11:28 20.91 20.96 20.91 20.96 27.7K
11:29 20.96 21.07 20.96 21.04 60.4K
11:30 21.04 21.04 20.98 20.98 31.7K
11:31 21.03 21.05 21.01 21.05 26.4K
11:32 21.06 21.07 21.03 21.06 31.7K
11:33 21.05 21.18 21.05 21.17 71.1K
11:34 21.15 21.21 21.14 21.21 58.6K
11:35 21.17 21.17 21.11 21.11 47.3K
11:36 21.10 21.10 21.04 21.08 36.3K
11:37 21.11 21.13 21.10 21.11 34.4K
11:38 21.11 21.12 21.08 21.11 12.9K
11:39 21.10 21.10 20.94 21.03 44.4K
11:40 21.01 21.02 20.93 20.97 30.1K
11:41 20.97 21.06 20.97 21.06 51.6K
11:42 21.00 21.01 20.97 21.01 29.3K
11:43 21.02 21.10 21.02 21.07 18.6K
11:44 21.04 21.09 21.02 21.08 18.1K
11:45 21.01 21.02 20.95 20.95 24.7K
11:46 20.95 21.02 20.95 21.01 16.6K
11:47 20.97 21.01 20.97 21.01 21.9K
11:48 21.05 21.05 21.03 21.03 20.7K
11:49 21.04 21.04 20.92 20.93 25.5K
11:50 20.97 21.03 20.97 21.03 25.5K
11:51 21.03 21.03 20.97 20.98 17.0K
11:52 20.98 21.02 20.98 21.02 25.9K
11:53 21.02 21.02 20.82 20.87 44.7K
11:54 20.88 21.08 20.88 21.06 38.3K
11:55 21.07 21.07 20.92 20.92 23.1K
11:56 20.91 20.95 20.87 20.87 21.8K
11:57 20.89 20.89 20.74 20.74 30.5K
11:58 20.85 20.88 20.79 20.85 46.8K
11:59 20.81 20.81 20.65 20.65 83.4K
12:00 20.69 20.85 20.69 20.85 41.5K
12:01 20.87 20.87 20.82 20.84 27.3K
12:02 20.82 20.88 20.79 20.79 39.9K
12:03 20.79 20.84 20.77 20.84 16.8K
12:04 20.87 20.87 20.79 20.79 14.8K
12:05 20.78 20.79 20.66 20.68 20.8K
12:06 20.68 20.68 20.55 20.57 48.9K
12:07 20.57 20.64 20.56 20.64 104.5K
12:08 20.64 20.73 20.64 20.65 15.6K
12:09 20.63 20.69 20.62 20.69 13.0K
12:10 20.69 20.71 20.67 20.70 10.5K
12:11 20.68 20.72 20.61 20.64 18.4K
12:12 20.51 20.58 20.51 20.54 49.1K
12:13 20.60 20.66 20.56 20.62 22.7K
12:14 20.63 20.63 20.57 20.60 8.6K
12:15 20.62 20.66 20.61 20.63 12.6K
12:16 20.62 20.62 20.53 20.53 18.5K
12:17 20.53 20.66 20.53 20.66 13.7K
12:18 20.69 20.70 20.63 20.63 21.8K
12:19 20.63 20.63 20.60 20.60 6.1K
12:20 20.63 20.67 20.63 20.66 11.1K
12:21 20.66 20.66 20.61 20.61 33.6K
12:22 20.60 20.66 20.60 20.66 9.8K
12:23 20.65 20.65 20.60 20.63 10.0K
12:24 20.63 20.67 20.62 20.67 8.1K
12:25 20.64 20.67 20.64 20.64 8.2K
12:26 20.64 20.66 20.62 20.64 11.1K
12:27 20.68 20.68 20.38 20.41 76.3K
12:28 20.43 20.49 20.42 20.49 33.2K
12:29 20.55 20.63 20.55 20.63 17.0K
12:30 20.56 20.58 20.54 20.58 73.4K
12:31 20.56 20.56 20.50 20.50 10.0K
12:32 20.47 20.53 20.44 20.51 25.5K
12:33 20.49 20.51 20.47 20.47 13.0K
12:34 20.46 20.52 20.46 20.52 4.7K
12:35 20.52 20.58 20.51 20.56 21.0K
12:36 20.58 20.62 20.58 20.62 20.3K
12:37 20.63 20.63 20.50 20.50 13.8K
12:38 20.50 20.50 20.40 20.40 25.6K
12:39 20.43 20.45 20.38 20.38 13.8K
12:40 20.40 20.40 20.37 20.38 12.8K
12:41 20.40 20.41 20.38 20.40 9.3K
12:42 20.43 20.43 20.37 20.37 11.2K
12:43 20.37 20.45 20.37 20.45 9.2K
12:44 20.44 20.57 20.41 20.57 105.6K
12:45 20.59 20.59 20.52 20.52 37.2K
12:46 20.52 20.55 20.50 20.50 11.2K
12:47 20.52 20.52 20.40 20.40 7.4K
12:48 20.39 20.39 20.33 20.33 36.5K
12:49 20.35 20.35 20.22 20.22 58.4K
12:50 20.25 20.39 20.25 20.38 25.0K
12:51 20.37 20.46 20.37 20.46 19.8K
12:52 20.46 20.46 20.41 20.46 9.8K
12:53 20.46 20.46 20.42 20.45 4.1K
12:54 20.48 20.48 20.37 20.37 9.0K
12:55 20.32 20.34 20.27 20.30 16.2K
12:56 20.30 20.30 20.15 20.17 33.0K
12:57 20.10 20.13 20.04 20.05 41.9K
12:58 20.12 20.16 20.12 20.14 28.8K
12:59 20.09 20.10 20.03 20.03 33.6K
13:00 20.05 20.05 19.94 19.99 58.6K
13:01 19.98 20.14 19.98 20.14 27.2K
13:02 20.19 20.22 20.18 20.20 22.8K
13:03 20.19 20.20 20.15 20.15 10.8K
13:04 20.14 20.18 20.10 20.18 19.5K
13:05 20.19 20.22 20.18 20.18 9.3K
13:06 20.16 20.20 20.12 20.20 14.3K
13:07 20.17 20.25 20.17 20.23 35.7K
13:08 20.19 20.19 20.17 20.19 8.5K
13:09 20.19 20.19 20.14 20.18 11.0K
13:10 20.18 20.20 20.18 20.20 3.7K
13:11 20.19 20.25 20.18 20.25 9.3K
13:12 20.24 20.24 20.18 20.18 13.1K
13:13 20.16 20.17 20.12 20.12 13.6K
13:14 20.05 20.10 20.05 20.10 38.3K
13:15 20.13 20.15 20.13 20.14 17.7K
13:16 20.15 20.18 20.15 20.18 11.0K
13:17 20.16 20.16 20.12 20.14 5.6K
13:18 20.14 20.17 20.12 20.13 11.7K
13:19 20.16 20.16 20.09 20.11 9.5K
13:20 20.11 20.11 20.09 20.11 5.7K
13:21 20.08 20.11 20.08 20.08 5.1K
13:22 20.06 20.07 20.05 20.05 14.3K
13:23 20.02 20.11 20.02 20.09 16.6K
13:24 20.08 20.09 20.07 20.08 10.2K
13:25 20.11 20.24 20.11 20.24 27.1K
13:26 20.25 20.25 20.20 20.23 11.5K
13:27 20.23 20.27 20.20 20.20 6.2K
13:28 20.20 20.20 20.17 20.20 3.5K
13:29 20.10 20.10 20.03 20.05 33.9K
13:30 20.05 20.05 20.04 20.05 7.6K
13:31 20.06 20.06 20.04 20.04 16.0K
13:32 20.05 20.13 20.05 20.13 8.3K
13:33 20.10 20.11 20.09 20.11 4.4K
13:34 20.11 20.11 19.94 19.96 24.2K
13:35 19.93 19.97 19.91 19.95 20.9K
13:36 19.93 19.93 19.87 19.87 33.5K
13:37 19.86 19.90 19.84 19.84 20.6K
13:38 19.81 19.81 19.72 19.72 28.4K
13:39 19.72 19.72 19.70 19.70 22.0K
13:40 19.69 19.73 19.69 19.73 17.9K
13:41 19.71 19.71 19.56 19.58 42.3K
13:42 19.59 19.59 19.53 19.53 20.5K
13:43 19.55 19.64 19.53 19.64 58.6K
13:44 19.66 19.79 19.66 19.79 18.4K
13:45 19.69 19.73 19.63 19.63 17.3K
13:46 19.60 19.69 19.60 19.66 15.5K
13:47 19.65 19.69 19.64 19.69 33.8K
13:48 19.71 19.72 19.68 19.68 10.7K
13:49 19.71 19.74 19.69 19.74 11.0K
13:50 19.73 19.74 19.67 19.68 7.3K
13:51 19.72 19.78 19.72 19.74 10.3K
13:52 19.74 19.76 19.71 19.71 24.1K
13:53 19.71 19.78 19.70 19.78 27.2K
13:54 19.79 19.80 19.77 19.78 12.3K
13:55 19.78 19.90 19.77 19.89 53.2K
13:56 19.91 19.97 19.91 19.93 13.3K
13:57 19.95 19.95 19.78 19.78 13.4K
13:58 19.79 19.84 19.79 19.79 13.6K
13:59 19.79 19.80 19.77 19.80 8.2K
14:00 19.77 19.91 19.77 19.91 13.2K
14:01 19.89 19.90 19.88 19.90 15.5K
14:02 19.91 19.96 19.88 19.91 7.2K
14:03 19.91 19.93 19.85 19.85 5.8K
14:04 19.84 19.84 19.79 19.79 6.1K
14:05 19.76 19.76 19.65 19.65 11.9K
14:06 19.69 19.75 19.69 19.74 32.2K
14:07 19.73 19.75 19.71 19.74 5.2K
14:08 19.71 19.88 19.68 19.88 46.9K
14:09 19.79 19.79 19.69 19.71 45.2K
14:10 19.79 19.79 19.76 19.76 2.2K
14:11 19.76 19.81 19.75 19.81 6.1K
14:12 19.83 19.83 19.75 19.75 11.0K
14:13 19.69 19.76 19.67 19.71 14.6K
14:14 19.69 19.86 19.69 19.83 42.2K
14:15 19.83 19.83 19.74 19.77 7.9K
14:16 19.76 19.76 19.68 19.68 11.6K
14:17 19.76 19.88 19.70 19.88 12.2K
14:18 19.87 19.87 19.74 19.74 14.7K
14:19 19.74 19.76 19.73 19.73 5.2K
14:20 19.73 19.73 19.66 19.68 4.3K
14:21 19.66 19.69 19.66 19.67 18.5K
14:22 19.69 19.77 19.69 19.77 6.9K
14:23 19.79 19.79 19.77 19.77 6.0K
14:24 19.75 19.83 19.74 19.83 15.4K
14:25 19.83 19.85 19.82 19.82 7.0K
14:26 19.84 19.84 19.74 19.74 7.5K
14:27 19.74 19.79 19.74 19.79 3.4K
14:28 19.82 19.87 19.82 19.86 9.3K
14:29 19.86 19.87 19.84 19.84 8.8K
14:30 19.86 19.86 19.79 19.79 6.7K
14:31 19.77 19.77 19.76 19.77 3.2K
14:32 19.83 19.84 19.81 19.81 3.8K
14:33 19.81 19.81 19.76 19.79 6.0K
14:34 19.74 19.77 19.74 19.76 8.2K
14:35 19.76 19.82 19.76 19.77 3.4K
14:36 19.80 19.81 19.77 19.77 4.9K
14:37 19.79 19.83 19.79 19.83 3.7K
14:38 19.80 19.82 19.78 19.81 6.7K
14:39 19.81 19.87 19.81 19.87 3.9K
14:40 19.87 19.87 19.85 19.86 7.0K
14:41 19.86 19.86 19.85 19.86 7.6K
14:42 19.86 19.86 19.80 19.80 4.3K
14:43 19.82 19.85 19.82 19.83 9.4K
14:44 19.82 19.82 19.76 19.76 7.2K
14:45 19.76 19.80 19.75 19.75 6.1K
14:46 19.74 19.74 19.67 19.67 15.5K
14:47 19.67 19.70 19.67 19.70 6.5K
14:48 19.64 19.64 19.61 19.61 11.7K
14:49 19.65 19.65 19.58 19.58 7.9K
14:50 19.59 19.59 19.55 19.55 10.7K
14:51 19.57 19.59 19.57 19.59 4.3K
14:52 19.59 19.60 19.57 19.60 1.6K
14:53 19.59 19.59 19.53 19.56 4.6K
14:54 19.56 19.59 19.56 19.56 6.5K
14:55 19.58 19.59 19.58 19.59 42.4K
14:56 19.59 19.59 19.57 19.57 3.4K
14:57 19.58 19.59 19.57 19.59 6.4K
14:58 19.59 19.63 19.59 19.60 7.5K
14:59 19.60 19.60 19.54 19.55 7.2K
15:00 19.54 19.55 19.54 19.54 3.5K
15:01 19.56 19.59 19.56 19.59 3.1K
15:02 19.59 19.59 19.45 19.45 32.7K
15:03 19.48 19.50 19.46 19.50 10.2K
15:04 19.52 19.56 19.49 19.56 5.2K
15:05 19.56 19.56 19.51 19.51 6.1K
15:06 19.49 19.49 19.45 19.45 4.3K
15:07 19.45 19.45 19.42 19.43 10.1K
15:08 19.43 19.43 19.36 19.36 8.2K
15:09 19.36 19.38 19.33 19.33 16.7K
15:10 19.34 19.35 19.32 19.32 10.3K
15:11 19.34 19.34 19.31 19.31 13.5K
15:12 19.32 19.33 19.32 19.33 4.3K
15:13 19.37 19.37 19.33 19.33 8.6K
15:14 19.32 19.33 19.30 19.30 6.1K
15:15 19.26 19.30 19.26 19.30 13.0K
15:16 19.30 19.31 19.29 19.31 11.0K
15:17 19.30 19.31 19.28 19.28 4.2K
15:18 19.29 19.31 19.29 19.31 5.7K
15:19 19.30 19.32 19.26 19.26 11.2K
15:20 19.25 19.27 19.24 19.24 12.9K
15:21 19.25 19.29 19.25 19.27 16.1K
15:22 19.27 19.27 19.21 19.26 18.5K
15:23 19.26 19.29 19.25 19.29 9.6K
15:24 19.30 19.33 19.30 19.31 7.4K
15:25 19.29 19.31 19.25 19.25 14.9K
15:26 19.23 19.24 19.20 19.20 12.5K
15:27 19.21 19.21 19.20 19.20 29.8K
15:28 19.20 19.20 19.14 19.15 14.5K
15:29 19.15 19.15 19.13 19.15 3.7K
15:30 19.16 19.16 19.13 19.16 12.4K
15:31 19.18 19.20 19.14 19.20 13.1K
15:32 19.19 19.20 19.14 19.14 11.1K
15:33 19.16 19.30 19.16 19.30 29.7K
15:34 19.32 19.32 19.23 19.24 22.6K
15:35 19.20 19.20 19.16 19.16 6.2K
15:36 19.18 19.19 19.15 19.15 6.2K
15:37 19.15 19.21 19.15 19.17 12.1K
15:38 19.17 19.21 19.17 19.19 8.3K
15:39 19.19 19.19 19.16 19.18 9.2K
15:40 19.18 19.19 19.18 19.18 8.4K
15:41 19.17 19.22 19.17 19.22 5.6K
15:42 19.21 19.21 19.17 19.19 17.6K
15:43 19.17 19.22 19.17 19.20 35.2K
15:44 19.22 19.22 19.15 19.15 33.5K
15:45 19.14 19.20 19.14 19.20 15.0K
15:46 19.20 19.27 19.13 19.27 146.0K
15:47 19.26 19.32 19.26 19.32 12.9K
15:48 19.30 19.30 19.25 19.25 16.2K
15:49 19.27 19.34 19.27 19.34 26.4K
15:50 19.31 19.31 19.27 19.27 15.4K
15:51 19.27 19.27 19.25 19.27 11.4K
15:52 19.28 19.28 19.14 19.14 29.6K
15:53 19.15 19.17 19.14 19.14 33.9K
15:54 19.14 19.16 19.11 19.16 65.8K
15:55 19.19 19.26 19.16 19.25 20.6K
15:56 19.23 19.23 19.19 19.21 18.5K
15:57 19.21 19.25 19.20 19.20 25.0K
15:58 19.20 19.23 19.19 19.23 55.0K
15:59 19.23 19.24 19.23 19.23 32.4K
16:00 19.22 20.20 19.21 19.26 402.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible