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 19.85 20.21 19.41 19.41 611.8K
09:32 19.44 19.60 19.38 19.60 77.5K
09:33 19.34 19.40 19.22 19.40 93.9K
09:34 19.41 19.55 19.36 19.42 67.8K
09:35 19.35 19.44 19.32 19.44 37.1K
09:36 19.35 19.55 19.35 19.55 40.9K
09:37 19.46 19.46 19.27 19.37 114.4K
09:38 19.36 19.38 19.29 19.38 67.1K
09:39 19.31 19.44 19.31 19.44 43.8K
09:40 19.39 19.57 19.39 19.56 81.7K
09:41 19.42 19.48 19.41 19.42 67.2K
09:42 19.45 19.45 19.32 19.33 52.1K
09:43 19.52 19.78 19.52 19.74 107.2K
09:44 19.74 19.93 19.72 19.92 101.0K
09:45 19.90 20.07 19.90 19.98 133.0K
09:46 19.89 19.89 19.81 19.81 90.3K
09:47 19.90 19.94 19.85 19.92 52.4K
09:48 19.87 19.87 19.74 19.81 41.6K
09:49 19.89 20.03 19.84 20.03 61.7K
09:50 19.90 20.39 19.90 20.38 229.9K
09:51 20.37 20.54 20.37 20.54 219.9K
09:52 20.53 20.53 20.22 20.32 233.9K
09:53 20.15 20.21 19.92 20.21 184.3K
09:54 20.24 20.32 20.17 20.17 134.6K
09:55 20.16 20.31 20.16 20.21 76.4K
09:56 20.02 20.05 19.91 20.00 106.3K
09:57 20.08 20.17 20.08 20.10 28.3K
09:58 20.00 20.00 19.88 19.97 56.2K
09:59 19.93 20.16 19.93 20.08 40.3K
10:00 20.06 20.13 19.92 19.97 51.9K
10:01 19.86 19.99 19.86 19.98 64.0K
10:02 20.18 20.49 20.18 20.33 159.0K
10:03 20.35 20.35 20.18 20.18 37.2K
10:04 20.19 20.42 20.19 20.38 63.3K
10:05 20.39 20.51 20.39 20.50 88.7K
10:06 20.55 20.84 20.55 20.84 131.6K
10:07 20.90 21.12 20.90 21.12 253.2K
10:08 21.10 21.43 21.07 21.35 140.1K
10:09 21.36 21.39 21.32 21.36 91.4K
10:10 21.24 21.24 21.06 21.06 113.0K
10:11 21.06 21.15 21.02 21.08 67.5K
10:12 21.12 21.12 21.04 21.04 79.2K
10:13 20.92 20.92 20.74 20.82 69.5K
10:14 20.81 20.86 20.78 20.78 35.5K
10:15 20.72 20.72 20.55 20.55 53.1K
10:16 20.56 20.58 20.47 20.51 90.9K
10:17 20.60 20.70 20.60 20.70 62.9K
10:18 20.67 20.78 20.67 20.78 64.0K
10:19 20.90 20.94 20.84 20.84 66.2K
10:20 20.66 20.74 20.63 20.70 73.6K
10:21 20.61 20.71 20.60 20.71 74.6K
10:22 20.65 20.65 20.46 20.52 53.8K
10:23 20.60 20.76 20.60 20.76 26.3K
10:24 20.85 20.93 20.84 20.90 49.4K
10:25 20.92 20.98 20.92 20.93 75.9K
10:26 20.92 20.92 20.82 20.84 57.5K
10:27 20.78 20.78 20.72 20.74 24.5K
10:28 20.71 20.77 20.67 20.72 25.4K
10:29 20.73 20.85 20.73 20.80 42.8K
10:30 20.86 20.92 20.83 20.92 33.4K
10:31 20.94 20.94 20.69 20.69 65.3K
10:32 20.69 20.69 20.63 20.63 54.4K
10:33 20.65 20.71 20.61 20.66 18.7K
10:34 20.57 20.61 20.57 20.57 60.9K
10:35 20.55 20.60 20.55 20.60 14.5K
10:36 20.65 20.82 20.65 20.82 26.5K
10:37 20.83 20.92 20.78 20.78 31.7K
10:38 20.66 20.69 20.53 20.58 69.5K
10:39 20.55 20.66 20.55 20.63 25.7K
10:40 20.65 20.94 20.65 20.87 69.7K
10:41 20.81 20.86 20.77 20.81 27.6K
10:42 20.73 20.73 20.63 20.73 67.9K
10:43 20.69 20.70 20.64 20.64 54.1K
10:44 20.65 20.65 20.63 20.65 58.8K
10:45 20.66 20.68 20.65 20.65 14.0K
10:46 20.68 20.68 20.60 20.60 57.7K
10:47 20.64 20.65 20.58 20.59 35.0K
10:48 20.64 20.67 20.58 20.67 18.7K
10:49 20.74 20.74 20.64 20.66 50.9K
10:50 20.56 20.56 20.52 20.52 58.5K
10:51 20.57 20.66 20.55 20.66 20.8K
10:52 20.67 20.67 20.48 20.48 50.8K
10:53 20.58 20.58 20.40 20.40 123.8K
10:54 20.42 20.76 20.42 20.76 50.0K
10:55 20.77 20.77 20.55 20.55 23.5K
10:56 20.58 20.65 20.58 20.60 18.5K
10:57 20.63 20.67 20.62 20.67 13.6K
10:58 20.74 20.74 20.62 20.62 17.2K
10:59 20.63 20.73 20.63 20.73 15.6K
11:00 20.81 20.85 20.71 20.71 52.1K
11:01 20.78 20.80 20.74 20.80 39.8K
11:02 20.81 20.86 20.81 20.84 11.9K
11:03 20.93 20.94 20.81 20.81 22.3K
11:04 20.81 20.81 20.79 20.79 15.5K
11:05 20.76 20.82 20.76 20.80 21.0K
11:06 20.78 20.80 20.76 20.79 25.0K
11:07 20.76 21.02 20.76 21.02 69.6K
11:08 20.96 21.10 20.94 21.08 69.7K
11:09 20.97 21.05 20.96 20.96 59.6K
11:10 21.02 21.02 20.94 20.98 14.1K
11:11 21.00 21.06 21.00 21.06 42.3K
11:12 21.04 21.05 21.02 21.04 18.2K
11:13 21.04 21.17 21.04 21.08 24.4K
11:14 21.08 21.09 21.04 21.09 11.8K
11:15 21.12 21.17 21.10 21.17 19.4K
11:16 21.12 21.17 21.11 21.13 68.0K
11:17 21.13 21.16 21.12 21.15 20.7K
11:18 21.16 21.18 21.13 21.13 28.3K
11:19 21.17 21.17 21.03 21.03 16.1K
11:20 21.04 21.08 21.02 21.05 21.0K
11:21 20.99 21.05 20.95 21.05 41.5K
11:22 21.05 21.09 21.05 21.09 22.7K
11:23 21.08 21.12 21.08 21.10 13.0K
11:24 21.13 21.13 21.06 21.10 19.8K
11:25 21.02 21.07 21.02 21.06 21.8K
11:26 21.04 21.07 21.03 21.07 16.5K
11:27 21.07 21.09 21.06 21.06 5.9K
11:28 20.94 20.96 20.75 20.77 109.6K
11:29 20.76 20.82 20.69 20.69 23.0K
11:30 20.75 20.75 20.73 20.75 13.9K
11:31 20.76 20.76 20.70 20.70 12.5K
11:32 20.66 20.66 20.51 20.51 51.9K
11:33 20.46 20.47 20.40 20.41 58.7K
11:34 20.43 20.46 20.38 20.38 28.1K
11:35 20.38 20.38 20.30 20.35 30.2K
11:36 20.34 20.45 20.34 20.45 17.9K
11:37 20.45 20.47 20.43 20.44 30.1K
11:38 20.42 20.42 20.34 20.34 12.4K
11:39 20.38 20.39 20.35 20.36 6.7K
11:40 20.36 20.46 20.36 20.46 11.2K
11:41 20.49 20.59 20.45 20.59 26.4K
11:42 20.58 20.65 20.58 20.65 22.3K
11:43 20.60 20.63 20.59 20.60 14.1K
11:44 20.60 20.64 20.60 20.63 9.8K
11:45 20.63 20.65 20.62 20.62 5.7K
11:46 20.67 20.90 20.67 20.90 56.6K
11:47 20.90 20.92 20.88 20.91 23.8K
11:48 20.87 20.87 20.82 20.83 17.9K
11:49 20.85 20.94 20.85 20.94 19.6K
11:50 20.93 20.93 20.90 20.90 20.7K
11:51 20.82 20.82 20.76 20.76 18.9K
11:52 20.75 20.78 20.75 20.77 12.0K
11:53 20.80 20.90 20.80 20.90 16.0K
11:54 20.90 20.92 20.88 20.92 7.2K
11:55 20.93 20.93 20.85 20.85 17.3K
11:56 20.92 20.94 20.89 20.92 45.4K
11:57 20.94 21.03 20.89 20.89 67.7K
11:58 20.89 20.91 20.84 20.90 10.6K
11:59 20.89 20.94 20.89 20.94 16.9K
12:00 21.06 21.09 21.03 21.03 52.6K
12:01 20.99 21.03 20.99 21.02 21.6K
12:02 21.02 21.02 21.01 21.02 8.6K
12:03 21.04 21.08 21.04 21.05 8.9K
12:04 21.04 21.07 21.03 21.04 16.9K
12:05 21.04 21.11 21.02 21.11 71.3K
12:06 21.11 21.21 21.11 21.15 56.5K
12:07 21.18 21.18 21.08 21.11 9.6K
12:08 21.13 21.14 21.11 21.13 12.3K
12:09 21.15 21.15 21.06 21.12 22.8K
12:10 21.12 21.13 21.08 21.09 5.3K
12:11 21.07 21.09 20.96 20.96 17.6K
12:12 20.97 21.02 20.97 21.02 23.0K
12:13 20.99 20.99 20.96 20.96 4.0K
12:14 21.02 21.03 21.00 21.03 5.0K
12:15 21.05 21.06 21.05 21.06 5.9K
12:16 21.00 21.00 20.94 20.96 13.3K
12:17 20.92 20.92 20.86 20.86 18.2K
12:18 20.86 20.96 20.86 20.96 18.3K
12:19 20.98 20.98 20.95 20.97 4.0K
12:20 20.97 20.99 20.96 20.98 13.9K
12:21 21.00 21.00 20.94 20.99 12.7K
12:22 20.99 21.03 20.95 21.03 18.1K
12:23 21.00 21.00 20.95 20.98 59.3K
12:24 21.00 21.00 20.94 20.94 6.0K
12:25 20.97 20.97 20.94 20.95 5.4K
12:26 20.94 20.95 20.92 20.94 6.4K
12:27 20.96 20.98 20.93 20.98 4.0K
12:28 20.98 20.98 20.95 20.96 1.0K
12:29 20.96 20.96 20.90 20.90 8.3K
12:30 20.94 20.94 20.93 20.93 1.6K
12:31 20.93 20.95 20.92 20.92 3.1K
12:32 20.96 20.96 20.86 20.87 12.8K
12:33 20.87 20.90 20.85 20.85 3.0K
12:34 20.84 20.89 20.84 20.88 5.8K
12:35 20.88 20.90 20.88 20.90 8.1K
12:36 20.92 20.98 20.91 20.98 3.9K
12:37 20.97 20.98 20.97 20.98 4.3K
12:38 20.99 21.05 20.99 21.05 15.7K
12:39 21.05 21.05 21.02 21.03 10.8K
12:40 21.01 21.02 20.96 20.96 7.1K
12:41 20.95 20.98 20.95 20.95 9.4K
12:42 20.97 20.97 20.80 20.81 19.6K
12:43 20.85 20.85 20.72 20.72 11.9K
12:44 20.72 20.74 20.68 20.68 16.6K
12:45 20.69 20.72 20.69 20.72 8.7K
12:46 20.72 20.79 20.72 20.78 17.3K
12:47 20.78 20.78 20.74 20.77 4.8K
12:48 20.77 20.77 20.70 20.74 2.1K
12:49 20.75 20.76 20.71 20.72 3.5K
12:50 20.72 20.79 20.72 20.78 5.9K
12:51 20.78 20.78 20.76 20.77 3.7K
12:52 20.77 20.83 20.77 20.83 5.4K
12:53 20.83 20.91 20.83 20.91 25.6K
12:54 20.96 21.01 20.91 21.01 24.2K
12:55 21.03 21.03 20.98 21.03 23.6K
12:56 21.01 21.01 20.98 21.00 5.6K
12:57 20.99 20.99 20.94 20.96 12.4K
12:58 20.94 21.00 20.94 21.00 8.7K
12:59 20.99 20.99 20.95 20.95 3.3K
13:00 20.96 20.96 20.91 20.96 7.5K
13:01 20.96 20.99 20.93 20.99 24.8K
13:02 20.98 20.98 20.95 20.97 6.7K
13:03 20.97 21.02 20.97 21.02 16.1K
13:04 21.00 21.00 20.83 20.88 21.4K
13:05 20.88 20.88 20.76 20.76 15.2K
13:06 20.74 20.78 20.74 20.77 5.0K
13:07 20.75 20.75 20.71 20.75 8.6K
13:08 20.73 20.78 20.73 20.76 8.1K
13:09 20.79 20.81 20.77 20.81 2.9K
13:10 20.82 20.84 20.82 20.84 5.5K
13:11 20.83 20.83 20.80 20.82 5.3K
13:12 20.79 20.79 20.77 20.78 10.9K
13:13 20.77 20.81 20.77 20.79 5.2K
13:14 20.81 20.81 20.72 20.72 5.2K
13:15 20.73 20.75 20.73 20.74 14.4K
13:16 20.73 20.73 20.61 20.62 20.3K
13:17 20.62 20.62 20.61 20.61 11.3K
13:18 20.60 20.63 20.59 20.63 14.7K
13:19 20.60 20.60 20.52 20.59 10.2K
13:20 20.59 20.68 20.59 20.67 8.1K
13:21 20.67 20.67 20.65 20.66 11.7K
13:22 20.68 20.70 20.68 20.70 4.8K
13:23 20.75 20.75 20.69 20.69 14.1K
13:24 20.69 20.72 20.69 20.70 1.6K
13:25 20.69 20.70 20.68 20.69 5.6K
13:26 20.70 20.72 20.69 20.71 15.6K
13:27 20.69 20.69 20.67 20.69 11.7K
13:28 20.70 20.70 20.67 20.67 5.9K
13:29 20.66 20.66 20.61 20.62 24.7K
13:30 20.69 20.70 20.69 20.70 15.2K
13:31 20.70 20.70 20.63 20.65 16.7K
13:32 20.65 20.65 20.57 20.63 8.5K
13:33 20.63 20.63 20.59 20.59 5.4K
13:34 20.60 20.62 20.60 20.62 6.9K
13:35 20.64 20.64 20.61 20.62 4.8K
13:36 20.62 20.64 20.61 20.64 3.7K
13:37 20.69 20.69 20.63 20.63 14.9K
13:38 20.63 20.66 20.63 20.64 2.4K
13:39 20.65 20.65 20.65 20.65 4.6K
13:40 20.65 20.66 20.64 20.64 1.5K
13:41 20.66 20.66 20.65 20.65 2.1K
13:42 20.65 20.65 20.58 20.63 11.7K
13:43 20.63 20.72 20.62 20.72 2.5K
13:44 20.73 20.75 20.73 20.74 5.1K
13:45 20.74 20.74 20.70 20.70 8.3K
13:46 20.70 20.70 20.66 20.69 9.7K
13:47 20.69 20.69 20.68 20.68 1.7K
13:48 20.65 20.68 20.65 20.68 9.2K
13:49 20.69 20.69 20.62 20.62 2.0K
13:50 20.61 20.61 20.53 20.54 47.1K
13:51 20.59 20.62 20.57 20.62 10.1K
13:52 20.61 20.61 20.51 20.52 5.6K
13:53 20.54 20.54 20.44 20.46 12.0K
13:54 20.48 20.51 20.48 20.48 13.9K
13:55 20.52 20.66 20.52 20.66 23.1K
13:56 20.71 20.75 20.70 20.75 18.5K
13:57 20.75 20.94 20.73 20.94 52.2K
13:58 20.97 20.97 20.92 20.96 17.8K
13:59 20.92 20.97 20.92 20.97 11.2K
14:00 20.97 20.97 20.89 20.92 32.9K
14:01 20.96 20.96 20.94 20.96 6.2K
14:02 20.97 21.03 20.95 21.00 23.2K
14:03 21.00 21.00 20.99 21.00 5.4K
14:04 20.97 21.00 20.97 21.00 6.4K
14:05 20.98 21.04 20.98 21.04 7.1K
14:06 21.05 21.08 21.05 21.07 10.5K
14:07 21.07 21.09 21.07 21.09 35.3K
14:08 21.07 21.07 21.05 21.05 18.1K
14:09 21.04 21.04 20.99 20.99 6.4K
14:10 20.93 21.02 20.93 21.02 21.2K
14:11 21.00 21.02 20.97 21.00 7.7K
14:12 21.00 21.03 21.00 21.03 5.1K
14:13 21.06 21.08 21.06 21.06 11.6K
14:14 21.03 21.03 20.99 20.99 13.1K
14:15 20.98 20.99 20.97 20.98 16.3K
14:16 21.00 21.02 20.96 21.02 7.2K
14:17 21.02 21.06 21.01 21.06 7.8K
14:18 21.04 21.06 21.04 21.06 3.5K
14:19 20.97 20.98 20.96 20.98 18.1K
14:20 20.97 20.97 20.94 20.96 7.6K
14:21 20.96 21.01 20.96 21.01 7.8K
14:22 20.99 21.00 20.99 20.99 6.8K
14:23 20.99 21.02 20.99 20.99 4.6K
14:24 21.01 21.03 21.00 21.03 4.3K
14:25 21.03 21.03 21.00 21.00 3.3K
14:26 21.00 21.02 21.00 21.00 2.3K
14:27 21.01 21.03 21.00 21.03 1.9K
14:28 21.03 21.03 20.98 20.98 4.7K
14:29 20.98 21.02 20.98 21.02 1.6K
14:30 21.02 21.02 20.98 21.00 9.8K
14:31 21.05 21.07 21.03 21.03 12.1K
14:32 21.02 21.02 20.97 20.98 13.5K
14:33 20.98 21.03 20.98 21.00 4.3K
14:34 21.01 21.07 21.01 21.05 10.1K
14:35 21.06 21.06 21.02 21.04 7.2K
14:36 21.01 21.04 21.01 21.04 4.4K
14:37 21.03 21.03 20.99 20.99 8.5K
14:38 20.99 20.99 20.93 20.93 7.1K
14:39 20.98 20.98 20.97 20.97 4.5K
14:40 20.97 20.97 20.96 20.97 2.4K
14:41 20.96 20.96 20.95 20.96 4.2K
14:42 20.96 20.96 20.87 20.90 10.4K
14:43 20.92 20.93 20.90 20.93 3.6K
14:44 20.91 20.92 20.89 20.91 1.9K
14:45 20.91 20.91 20.90 20.91 1.1K
14:46 20.91 20.91 20.88 20.89 6.3K
14:47 20.88 20.89 20.82 20.82 6.0K
14:48 20.83 20.84 20.80 20.80 10.1K
14:49 20.80 20.86 20.80 20.86 3.7K
14:50 20.86 20.86 20.80 20.80 2.8K
14:51 20.79 20.80 20.77 20.80 5.0K
14:52 20.79 20.79 20.78 20.79 6.7K
14:53 20.82 20.87 20.82 20.86 7.6K
14:54 20.87 20.97 20.87 20.97 5.8K
14:55 20.96 20.98 20.96 20.98 5.8K
14:56 20.95 20.96 20.95 20.96 6.2K
14:57 20.96 20.96 20.95 20.95 5.5K
14:58 20.95 20.96 20.94 20.96 3.2K
14:59 20.95 20.95 20.94 20.94 1.3K
15:00 20.94 20.95 20.92 20.92 8.1K
15:01 20.92 20.93 20.88 20.93 6.6K
15:02 20.93 21.02 20.92 20.99 70.3K
15:03 20.98 21.05 20.98 21.04 8.0K
15:04 21.04 21.04 20.98 20.98 3.7K
15:05 21.00 21.02 21.00 21.02 17.6K
15:06 21.05 21.08 21.05 21.06 9.1K
15:07 21.04 21.05 21.01 21.05 8.8K
15:08 21.04 21.06 21.04 21.06 1.9K
15:09 21.06 21.09 21.01 21.03 145.0K
15:10 21.09 21.18 21.09 21.18 42.9K
15:11 21.16 21.17 21.13 21.13 22.1K
15:12 21.14 21.16 21.12 21.13 18.4K
15:13 21.13 21.17 21.12 21.17 17.3K
15:14 21.17 21.17 21.13 21.14 15.2K
15:15 21.13 21.21 21.13 21.21 18.8K
15:16 21.18 21.21 21.18 21.19 20.3K
15:17 21.18 21.18 21.02 21.02 21.0K
15:18 21.01 21.01 20.90 20.90 40.7K
15:19 20.87 20.88 20.87 20.88 21.4K
15:20 20.87 20.87 20.80 20.80 14.5K
15:21 20.75 20.83 20.75 20.83 38.2K
15:22 20.80 20.80 20.72 20.74 21.1K
15:23 20.74 20.75 20.72 20.72 4.8K
15:24 20.62 20.65 20.61 20.62 14.2K
15:25 20.60 20.68 20.60 20.67 15.6K
15:26 20.69 20.75 20.69 20.75 22.2K
15:27 20.81 20.84 20.75 20.75 24.6K
15:28 20.78 20.78 20.76 20.77 16.8K
15:29 20.78 20.78 20.72 20.72 19.4K
15:30 20.75 20.75 20.73 20.73 20.8K
15:31 20.73 20.74 20.73 20.74 15.1K
15:32 20.74 20.75 20.73 20.75 3.0K
15:33 20.75 20.75 20.69 20.69 11.3K
15:34 20.70 20.72 20.69 20.69 7.5K
15:35 20.69 20.83 20.69 20.83 11.4K
15:36 20.86 20.89 20.85 20.87 17.0K
15:37 20.87 20.87 20.80 20.80 8.2K
15:38 20.80 20.83 20.79 20.79 10.9K
15:39 20.78 20.83 20.78 20.82 8.6K
15:40 20.80 20.82 20.79 20.79 12.0K
15:41 20.80 20.80 20.78 20.78 4.5K
15:42 20.79 20.79 20.73 20.79 11.8K
15:43 20.78 20.80 20.78 20.79 4.6K
15:44 20.80 20.82 20.79 20.79 13.7K
15:45 20.83 20.84 20.80 20.80 12.1K
15:46 20.81 20.85 20.76 20.85 25.3K
15:47 20.89 20.89 20.87 20.89 16.1K
15:48 20.93 20.93 20.83 20.83 24.6K
15:49 20.84 20.85 20.81 20.81 15.5K
15:50 20.81 20.94 20.81 20.94 15.8K
15:51 20.95 20.97 20.95 20.96 30.5K
15:52 20.97 20.99 20.96 20.96 12.6K
15:53 20.98 21.03 20.96 20.96 33.3K
15:54 20.99 20.99 20.95 20.98 19.9K
15:55 20.95 20.99 20.94 20.99 29.6K
15:56 20.98 21.08 20.98 21.04 24.3K
15:57 21.02 21.06 21.02 21.05 29.6K
15:58 21.05 21.05 21.03 21.05 23.8K
15:59 21.05 21.10 21.05 21.10 40.7K
16:00 21.10 21.37 21.06 21.10 354.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible