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 20.31 21.36 20.11 20.60 423.0K
09:32 20.55 20.84 20.55 20.80 60.8K
09:33 20.83 20.93 20.63 20.64 54.5K
09:34 20.57 20.62 20.42 20.46 47.7K
09:35 20.43 20.43 20.18 20.18 76.5K
09:36 20.23 20.58 20.23 20.58 38.8K
09:37 20.70 20.70 20.56 20.59 34.7K
09:38 20.59 20.59 20.50 20.59 21.7K
09:39 20.58 20.62 20.56 20.62 16.7K
09:40 20.58 20.60 20.51 20.56 37.2K
09:41 20.50 20.52 20.43 20.44 20.6K
09:42 20.59 20.59 20.45 20.45 28.4K
09:43 20.46 20.52 20.46 20.51 13.0K
09:44 20.55 20.75 20.55 20.75 30.5K
09:45 20.70 20.71 20.66 20.68 25.8K
09:46 20.70 20.70 20.50 20.50 32.6K
09:47 20.54 20.60 20.54 20.57 15.2K
09:48 20.63 20.68 20.58 20.68 21.0K
09:49 20.80 20.80 20.64 20.64 48.7K
09:50 20.64 20.66 20.59 20.66 17.6K
09:51 20.66 20.68 20.64 20.67 13.0K
09:52 20.71 20.80 20.71 20.80 22.8K
09:53 20.81 20.81 20.75 20.80 21.1K
09:54 20.78 20.78 20.71 20.77 22.8K
09:55 20.71 20.79 20.71 20.77 13.9K
09:56 20.76 20.76 20.65 20.68 33.6K
09:57 20.62 20.80 20.57 20.80 23.9K
09:58 20.79 20.79 20.58 20.60 40.3K
09:59 20.56 20.68 20.56 20.68 23.3K
10:00 20.67 20.67 20.52 20.54 23.4K
10:01 20.50 20.61 20.50 20.61 23.7K
10:02 20.61 20.95 20.61 20.92 48.5K
10:03 20.87 21.00 20.87 21.00 33.7K
10:04 20.94 20.94 20.87 20.87 39.5K
10:05 20.92 20.92 20.73 20.75 73.8K
10:06 20.85 20.98 20.85 20.94 27.4K
10:07 21.00 21.00 20.95 20.99 35.8K
10:08 20.96 20.96 20.64 20.64 17.0K
10:09 20.70 20.83 20.70 20.83 21.8K
10:10 20.84 20.95 20.81 20.95 25.4K
10:11 20.98 20.98 20.80 20.80 10.7K
10:12 20.82 20.82 20.70 20.76 29.1K
10:13 20.83 20.92 20.80 20.91 32.7K
10:14 20.92 20.92 20.70 20.73 21.5K
10:15 20.73 20.73 20.53 20.53 31.0K
10:16 20.55 20.72 20.55 20.69 12.3K
10:17 20.74 20.74 20.65 20.65 30.6K
10:18 20.61 20.65 20.61 20.62 11.0K
10:19 20.68 20.70 20.68 20.68 4.0K
10:20 20.65 20.65 20.64 20.64 8.4K
10:21 20.63 20.63 20.43 20.43 32.1K
10:22 20.43 20.51 20.42 20.50 51.0K
10:23 20.50 20.50 20.30 20.30 75.0K
10:24 20.32 20.38 20.32 20.32 34.4K
10:25 20.33 20.33 20.21 20.27 25.1K
10:26 20.24 20.25 20.19 20.20 50.9K
10:27 20.17 20.21 20.16 20.19 42.4K
10:28 20.22 20.24 20.17 20.17 16.0K
10:29 20.17 20.24 20.17 20.23 20.6K
10:30 20.23 20.23 20.06 20.12 47.6K
10:31 20.12 20.26 20.12 20.26 32.3K
10:32 20.24 20.27 20.23 20.24 9.0K
10:33 20.22 20.22 20.13 20.15 18.0K
10:34 20.20 20.23 20.20 20.23 19.1K
10:35 20.20 20.20 20.08 20.08 20.0K
10:36 20.12 20.20 20.12 20.20 15.7K
10:37 20.20 20.20 20.15 20.19 10.8K
10:38 20.20 20.23 20.20 20.21 15.2K
10:39 20.18 20.20 20.17 20.20 9.2K
10:40 20.21 20.23 20.20 20.22 14.4K
10:41 20.20 20.22 20.18 20.18 5.9K
10:42 20.18 20.19 20.15 20.19 8.6K
10:43 20.16 20.18 20.13 20.13 8.9K
10:44 20.14 20.27 20.14 20.22 29.2K
10:45 20.26 20.26 20.15 20.16 10.0K
10:46 20.14 20.32 20.14 20.32 15.3K
10:47 20.26 20.32 20.26 20.27 9.6K
10:48 20.30 20.35 20.27 20.27 20.0K
10:49 20.28 20.36 20.28 20.36 12.4K
10:50 20.33 20.42 20.33 20.42 26.2K
10:51 20.42 20.52 20.42 20.51 42.8K
10:52 20.55 20.65 20.55 20.63 37.0K
10:53 20.59 20.71 20.59 20.69 27.8K
10:54 20.61 20.64 20.60 20.61 31.0K
10:55 20.61 20.70 20.61 20.70 24.9K
10:56 20.74 20.74 20.59 20.59 19.4K
10:57 20.63 20.63 20.55 20.55 17.9K
10:58 20.52 20.52 20.36 20.45 22.6K
10:59 20.43 20.44 20.39 20.39 17.7K
11:00 20.35 20.35 20.20 20.25 24.2K
11:01 20.25 20.25 20.18 20.18 28.2K
11:02 20.21 20.24 20.20 20.22 11.9K
11:03 20.15 20.15 19.88 19.88 189.9K
11:04 19.94 19.94 19.85 19.85 69.3K
11:05 19.76 19.83 19.76 19.82 79.5K
11:06 19.77 19.93 19.77 19.93 38.3K
11:07 19.96 20.08 19.96 20.08 32.4K
11:08 20.01 20.01 19.97 20.00 14.9K
11:09 20.00 20.02 19.96 20.02 7.5K
11:10 20.03 20.09 20.02 20.09 12.0K
11:11 20.09 20.12 20.07 20.10 16.6K
11:12 20.16 20.16 20.11 20.11 12.4K
11:13 20.21 20.21 20.12 20.13 31.8K
11:14 20.12 20.15 20.10 20.15 6.6K
11:15 20.11 20.26 20.11 20.26 10.4K
11:16 20.24 20.24 20.19 20.21 12.5K
11:17 20.22 20.23 20.22 20.23 4.5K
11:18 20.23 20.23 20.13 20.13 14.6K
11:19 20.12 20.30 20.12 20.30 29.1K
11:20 20.26 20.26 20.15 20.15 10.1K
11:21 20.15 20.20 20.15 20.20 7.1K
11:22 20.21 20.25 20.21 20.25 11.2K
11:23 20.28 20.28 20.23 20.25 4.3K
11:24 20.22 20.22 20.18 20.21 13.4K
11:25 20.15 20.15 20.12 20.15 13.0K
11:26 20.06 20.08 20.03 20.03 13.5K
11:27 20.02 20.04 19.99 19.99 15.5K
11:28 19.93 19.99 19.93 19.95 18.5K
11:29 19.97 19.98 19.96 19.98 8.4K
11:30 19.92 19.92 19.85 19.89 33.5K
11:31 19.90 19.90 19.87 19.88 14.8K
11:32 19.86 19.86 19.73 19.78 51.9K
11:33 19.80 19.84 19.79 19.79 15.0K
11:34 19.81 19.83 19.79 19.82 6.1K
11:35 19.84 19.85 19.84 19.85 10.3K
11:36 19.87 19.89 19.84 19.86 19.8K
11:37 19.86 19.95 19.86 19.95 12.4K
11:38 19.93 19.94 19.92 19.94 17.1K
11:39 19.97 19.98 19.95 19.95 9.1K
11:40 19.95 19.99 19.95 19.96 10.4K
11:41 19.93 19.93 19.88 19.88 7.1K
11:42 19.90 19.93 19.90 19.93 5.0K
11:43 19.96 19.99 19.90 19.90 8.9K
11:44 19.92 19.92 19.89 19.91 10.0K
11:45 19.91 19.92 19.88 19.92 12.1K
11:46 19.95 19.95 19.92 19.92 9.0K
11:47 19.89 19.89 19.85 19.85 6.8K
11:48 19.85 19.85 19.85 19.85 26.0K
11:49 19.89 19.89 19.85 19.86 15.2K
11:50 19.86 19.87 19.83 19.84 17.5K
11:51 19.83 19.86 19.81 19.82 16.3K
11:52 19.85 19.85 19.79 19.81 12.4K
11:53 19.82 19.90 19.82 19.89 16.9K
11:54 19.88 19.88 19.85 19.85 3.8K
11:55 19.84 19.86 19.80 19.80 16.2K
11:56 19.77 19.80 19.77 19.80 27.3K
11:57 19.75 19.76 19.64 19.65 110.0K
11:58 19.65 19.74 19.65 19.74 25.3K
11:59 19.80 19.83 19.72 19.72 30.1K
12:00 19.69 19.72 19.66 19.66 11.4K
12:01 19.72 19.74 19.69 19.73 11.3K
12:02 19.58 19.74 19.58 19.63 228.0K
12:03 19.61 19.61 19.53 19.55 11.2K
12:04 19.54 19.54 19.50 19.52 127.7K
12:05 19.61 19.61 19.51 19.54 34.6K
12:06 19.54 19.54 19.47 19.49 10.9K
12:07 19.49 19.49 19.44 19.49 26.6K
12:08 19.50 19.54 19.47 19.47 23.9K
12:09 19.50 19.61 19.50 19.58 23.9K
12:10 19.57 19.57 19.53 19.56 10.8K
12:11 19.58 19.60 19.56 19.56 13.9K
12:12 19.58 19.60 19.58 19.58 7.6K
12:13 19.55 19.55 19.51 19.51 8.7K
12:14 19.54 19.58 19.54 19.58 12.5K
12:15 19.58 19.59 19.55 19.57 5.5K
12:16 19.57 19.57 19.50 19.55 26.7K
12:17 19.55 19.58 19.55 19.58 10.2K
12:18 19.63 19.65 19.57 19.62 16.8K
12:19 19.63 19.63 19.58 19.59 16.5K
12:20 19.61 19.61 19.60 19.60 5.5K
12:21 19.59 19.59 19.55 19.55 28.5K
12:22 19.57 19.64 19.54 19.54 63.1K
12:23 19.55 19.55 19.53 19.55 5.5K
12:24 19.55 19.64 19.55 19.60 7.7K
12:25 19.61 19.62 19.59 19.59 12.9K
12:26 19.59 19.67 19.59 19.67 12.4K
12:27 19.65 19.66 19.62 19.64 3.5K
12:28 19.68 19.70 19.66 19.66 10.4K
12:29 19.69 19.70 19.68 19.68 11.4K
12:30 19.68 19.74 19.68 19.72 16.0K
12:31 19.71 19.76 19.71 19.75 15.6K
12:32 19.72 19.72 19.69 19.70 8.4K
12:33 19.70 19.71 19.70 19.70 6.7K
12:34 19.70 19.77 19.70 19.77 14.2K
12:35 19.78 19.78 19.68 19.72 16.1K
12:36 19.67 19.69 19.67 19.69 5.5K
12:37 19.71 19.73 19.68 19.68 10.8K
12:38 19.65 19.65 19.62 19.63 3.8K
12:39 19.61 19.65 19.60 19.63 13.5K
12:40 19.64 19.65 19.64 19.65 1.6K
12:41 19.63 19.70 19.63 19.70 7.2K
12:42 19.69 19.69 19.69 19.69 1.8K
12:43 19.68 19.70 19.68 19.70 8.7K
12:44 19.71 19.71 19.69 19.69 8.0K
12:45 19.67 19.67 19.61 19.61 4.5K
12:46 19.62 19.62 19.59 19.60 3.5K
12:47 19.60 19.63 19.60 19.63 8.0K
12:48 19.63 19.65 19.63 19.65 1.3K
12:49 19.65 19.65 19.59 19.59 4.9K
12:50 19.60 19.60 19.57 19.59 16.9K
12:51 19.61 19.62 19.60 19.61 16.2K
12:52 19.61 19.62 19.60 19.62 6.8K
12:53 19.60 19.60 19.58 19.58 3.6K
12:54 19.57 19.57 19.51 19.51 14.5K
12:55 19.52 19.55 19.52 19.55 13.9K
12:56 19.54 19.54 19.52 19.53 8.6K
12:57 19.46 19.50 19.46 19.50 18.8K
12:58 19.52 19.53 19.52 19.52 4.3K
12:59 19.53 19.53 19.49 19.51 4.9K
13:00 19.48 19.52 19.46 19.46 9.6K
13:01 19.47 19.49 19.44 19.46 7.6K
13:02 19.45 19.47 19.45 19.47 14.2K
13:03 19.46 19.49 19.46 19.46 26.3K
13:04 19.42 19.43 19.36 19.36 25.4K
13:05 19.36 19.37 19.35 19.37 15.4K
13:06 19.37 19.43 19.37 19.43 4.7K
13:07 19.43 19.43 19.40 19.40 2.0K
13:08 19.40 19.40 19.34 19.37 4.4K
13:09 19.34 19.39 19.34 19.39 10.7K
13:10 19.35 19.36 19.33 19.33 10.5K
13:11 19.39 19.40 19.37 19.40 18.7K
13:12 19.38 19.38 19.30 19.30 24.5K
13:13 19.29 19.31 19.29 19.30 24.7K
13:14 19.30 19.32 19.30 19.31 11.4K
13:15 19.31 19.31 19.27 19.29 5.1K
13:16 19.29 19.29 19.24 19.28 22.6K
13:17 19.28 19.32 19.28 19.32 14.4K
13:18 19.34 19.34 19.30 19.30 9.6K
13:19 19.31 19.31 19.24 19.24 19.6K
13:20 19.27 19.34 19.27 19.34 6.6K
13:21 19.32 19.32 19.28 19.28 2.1K
13:22 19.30 19.30 19.28 19.28 3.7K
13:23 19.27 19.29 19.27 19.28 4.3K
13:24 19.26 19.26 19.25 19.25 7.5K
13:25 19.25 19.28 19.25 19.25 7.4K
13:26 19.27 19.31 19.27 19.31 2.9K
13:27 19.32 19.32 19.31 19.31 6.9K
13:28 19.31 19.31 19.29 19.31 2.1K
13:29 19.30 19.32 19.29 19.32 25.1K
13:30 19.33 19.35 19.33 19.35 13.4K
13:31 19.35 19.38 19.35 19.38 1.6K
13:32 19.37 19.38 19.37 19.38 5.5K
13:33 19.37 19.47 19.37 19.46 12.7K
13:34 19.48 19.50 19.45 19.45 11.7K
13:35 19.46 19.49 19.46 19.49 3.9K
13:36 19.49 19.50 19.47 19.50 8.6K
13:37 19.50 19.53 19.50 19.51 7.7K
13:38 19.49 19.52 19.49 19.51 3.6K
13:39 19.48 19.50 19.48 19.49 22.6K
13:40 19.49 19.52 19.43 19.52 9.3K
13:41 19.52 19.58 19.52 19.58 12.2K
13:42 19.55 19.55 19.51 19.51 6.7K
13:43 19.51 19.54 19.51 19.53 2.7K
13:44 19.52 19.52 19.49 19.52 9.1K
13:45 19.52 19.56 19.51 19.54 10.7K
13:46 19.60 19.60 19.57 19.58 19.6K
13:47 19.58 19.58 19.56 19.58 4.9K
13:48 19.58 19.58 19.53 19.53 13.7K
13:49 19.53 19.58 19.53 19.58 5.1K
13:50 19.57 19.59 19.54 19.57 6.3K
13:51 19.52 19.52 19.40 19.42 31.3K
13:52 19.41 19.46 19.41 19.46 3.7K
13:53 19.49 19.51 19.49 19.50 4.2K
13:54 19.51 19.57 19.51 19.55 4.9K
13:55 19.58 19.62 19.58 19.62 7.6K
13:56 19.59 19.64 19.58 19.64 12.9K
13:57 19.66 19.66 19.62 19.65 9.7K
13:58 19.65 19.65 19.57 19.57 13.0K
13:59 19.58 19.62 19.55 19.62 7.4K
14:00 19.62 19.64 19.59 19.62 11.9K
14:01 19.62 19.65 19.62 19.65 2.0K
14:02 19.65 19.67 19.62 19.66 8.8K
14:03 19.66 19.68 19.65 19.65 5.9K
14:04 19.64 19.66 19.64 19.66 1.4K
14:05 19.67 19.67 19.57 19.57 17.1K
14:06 19.57 19.64 19.57 19.64 6.6K
14:07 19.64 19.64 19.63 19.63 2.3K
14:08 19.63 19.67 19.63 19.65 3.2K
14:09 19.63 19.63 19.62 19.62 3.9K
14:10 19.61 19.62 19.58 19.58 4.9K
14:11 19.58 19.58 19.54 19.54 6.7K
14:12 19.53 19.55 19.45 19.48 15.6K
14:13 19.47 19.47 19.43 19.45 4.6K
14:14 19.45 19.48 19.45 19.47 3.9K
14:15 19.45 19.46 19.43 19.43 10.7K
14:16 19.43 19.47 19.43 19.47 7.9K
14:17 19.47 19.47 19.44 19.45 3.1K
14:18 19.47 19.47 19.39 19.40 8.2K
14:19 19.42 19.42 19.41 19.42 3.1K
14:20 19.44 19.46 19.44 19.45 7.5K
14:21 19.48 19.53 19.48 19.53 5.0K
14:22 19.52 19.52 19.49 19.49 3.9K
14:23 19.49 19.50 19.46 19.46 2.5K
14:24 19.44 19.45 19.43 19.45 2.8K
14:25 19.45 19.45 19.43 19.43 5.3K
14:26 19.43 19.46 19.43 19.44 3.3K
14:27 19.44 19.47 19.44 19.45 2.1K
14:28 19.45 19.45 19.43 19.43 1.9K
14:29 19.42 19.48 19.42 19.48 6.5K
14:30 19.48 19.48 19.45 19.45 4.3K
14:31 19.45 19.47 19.45 19.47 4.4K
14:32 19.47 19.49 19.47 19.48 2.0K
14:33 19.48 19.48 19.46 19.46 2.4K
14:34 19.45 19.45 19.44 19.45 4.1K
14:35 19.45 19.46 19.38 19.38 12.9K
14:36 19.40 19.41 19.40 19.41 1.9K
14:37 19.41 19.41 19.34 19.36 6.3K
14:38 19.35 19.36 19.35 19.36 4.6K
14:39 19.34 19.37 19.34 19.36 4.4K
14:40 19.35 19.38 19.35 19.36 8.5K
14:41 19.36 19.39 19.36 19.39 4.2K
14:42 19.35 19.36 19.34 19.36 8.8K
14:43 19.37 19.39 19.37 19.37 4.1K
14:44 19.36 19.37 19.36 19.36 3.6K
14:45 19.36 19.42 19.36 19.42 5.1K
14:46 19.42 19.42 19.39 19.41 5.8K
14:47 19.42 19.42 19.37 19.37 4.0K
14:48 19.38 19.40 19.37 19.38 6.4K
14:49 19.39 19.40 19.39 19.39 3.6K
14:50 19.39 19.39 19.36 19.37 3.9K
14:51 19.37 19.39 19.37 19.37 4.1K
14:52 19.38 19.38 19.32 19.34 26.3K
14:53 19.33 19.34 19.31 19.31 12.2K
14:54 19.31 19.33 19.29 19.33 8.0K
14:55 19.33 19.33 19.32 19.32 2.1K
14:56 19.32 19.34 19.32 19.34 2.3K
14:57 19.34 19.34 19.29 19.30 5.9K
14:58 19.30 19.31 19.29 19.29 2.8K
14:59 19.28 19.28 19.13 19.13 73.7K
15:00 19.13 19.16 19.13 19.14 7.2K
15:01 19.15 19.15 19.14 19.14 5.5K
15:02 19.14 19.15 19.11 19.11 12.0K
15:03 19.08 19.09 19.08 19.09 28.1K
15:04 19.08 19.08 19.07 19.07 13.2K
15:05 19.08 19.08 18.94 18.97 110.0K
15:06 18.96 19.03 18.96 19.00 26.0K
15:07 19.00 19.01 19.00 19.01 9.8K
15:08 19.00 19.00 18.98 19.00 12.7K
15:09 19.01 19.08 19.01 19.07 20.0K
15:10 19.08 19.08 19.06 19.06 26.1K
15:11 19.06 19.07 19.05 19.07 7.0K
15:12 19.07 19.11 19.07 19.11 17.1K
15:13 19.10 19.10 19.08 19.09 10.5K
15:14 19.09 19.10 19.09 19.10 4.6K
15:15 19.10 19.12 19.10 19.11 7.3K
15:16 19.12 19.12 19.08 19.10 6.9K
15:17 19.08 19.08 19.05 19.08 23.1K
15:18 19.06 19.08 19.03 19.03 27.6K
15:19 19.04 19.12 19.04 19.10 21.1K
15:20 19.10 19.11 19.08 19.10 12.0K
15:21 19.09 19.11 19.09 19.11 5.8K
15:22 19.10 19.13 19.10 19.13 3.3K
15:23 19.13 19.13 19.10 19.10 1.9K
15:24 19.10 19.17 19.10 19.15 26.7K
15:25 19.15 19.18 19.15 19.18 3.9K
15:26 19.18 19.18 19.15 19.15 10.1K
15:27 19.15 19.16 19.10 19.10 13.8K
15:28 19.10 19.10 19.09 19.09 4.4K
15:29 19.10 19.12 19.07 19.07 15.1K
15:30 19.09 19.09 19.05 19.05 7.2K
15:31 19.04 19.09 19.03 19.08 17.7K
15:32 19.08 19.08 19.02 19.04 27.5K
15:33 19.02 19.02 19.01 19.01 40.5K
15:34 19.02 19.02 18.96 18.97 34.1K
15:35 18.96 18.96 18.84 18.84 46.7K
15:36 18.81 18.87 18.81 18.87 29.3K
15:37 18.84 18.84 18.80 18.81 24.5K
15:38 18.80 18.80 18.75 18.79 54.7K
15:39 18.79 18.80 18.77 18.77 20.0K
15:40 18.77 18.81 18.77 18.81 14.5K
15:41 18.78 18.78 18.73 18.76 13.5K
15:42 18.76 18.77 18.72 18.72 20.7K
15:43 18.65 18.68 18.65 18.68 52.3K
15:44 18.67 18.68 18.66 18.68 17.1K
15:45 18.68 18.69 18.66 18.66 15.0K
15:46 18.67 18.79 18.67 18.79 26.7K
15:47 18.80 18.83 18.80 18.83 14.6K
15:48 18.85 18.85 18.70 18.70 16.3K
15:49 18.68 18.71 18.68 18.69 22.8K
15:50 18.69 18.72 18.68 18.68 12.8K
15:51 18.66 18.69 18.56 18.56 62.4K
15:52 18.56 18.64 18.56 18.64 37.5K
15:53 18.63 18.63 18.59 18.61 32.7K
15:54 18.62 18.62 18.57 18.60 23.9K
15:55 18.59 18.73 18.59 18.71 48.7K
15:56 18.78 18.78 18.74 18.74 29.3K
15:57 18.75 18.75 18.67 18.69 77.6K
15:58 18.70 18.75 18.70 18.75 19.2K
15:59 18.74 18.74 18.73 18.74 31.6K
16:00 18.74 19.25 18.74 18.84 281.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible