Serve Robotics Inc (SERV)

SERV
🏛️ États-Unis →
12.59
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 5.60 5.82 5.45 5.81 323.7K
09:32 5.83 5.88 5.83 5.84 39.8K
09:33 5.83 5.89 5.83 5.88 45.0K
09:34 5.87 5.93 5.86 5.93 85.1K
09:35 5.97 5.97 5.95 5.95 68.6K
09:36 5.97 6.00 5.97 5.99 72.6K
09:37 5.96 5.96 5.89 5.89 53.3K
09:38 5.87 5.90 5.84 5.88 46.2K
09:39 5.93 5.93 5.92 5.92 27.1K
09:40 5.93 5.96 5.89 5.90 44.7K
09:41 5.91 5.91 5.88 5.89 19.1K
09:42 5.89 5.89 5.83 5.83 67.1K
09:43 5.82 5.82 5.81 5.82 20.3K
09:44 5.83 5.85 5.83 5.83 11.0K
09:45 5.83 5.84 5.82 5.84 11.2K
09:46 5.84 5.85 5.81 5.83 8.9K
09:47 5.86 5.86 5.86 5.86 18.1K
09:48 5.86 5.88 5.86 5.87 8.7K
09:49 5.87 5.89 5.86 5.89 11.3K
09:50 5.94 5.94 5.93 5.93 49.2K
09:51 5.94 5.97 5.93 5.97 28.6K
09:52 5.99 6.05 5.99 6.04 108.0K
09:53 6.03 6.03 6.00 6.00 36.3K
09:54 5.99 5.99 5.93 5.93 36.0K
09:55 5.93 5.95 5.93 5.93 25.1K
09:56 5.93 5.93 5.88 5.88 8.3K
09:57 5.88 5.88 5.84 5.85 22.6K
09:58 5.84 5.85 5.84 5.85 15.1K
09:59 5.85 5.85 5.83 5.85 28.5K
10:00 5.85 5.86 5.85 5.86 9.0K
10:01 5.84 5.89 5.84 5.85 32.3K
10:02 5.88 5.88 5.85 5.86 19.0K
10:03 5.86 5.88 5.85 5.88 21.8K
10:04 5.89 5.90 5.87 5.87 15.8K
10:05 5.91 5.91 5.89 5.91 17.8K
10:06 5.92 5.92 5.89 5.90 12.9K
10:07 5.92 5.93 5.91 5.93 12.1K
10:08 5.94 5.94 5.93 5.94 7.6K
10:09 5.93 6.00 5.93 6.00 13.6K
10:10 5.98 6.00 5.98 5.99 14.2K
10:11 5.99 5.99 5.96 5.98 27.6K
10:12 5.99 5.99 5.98 5.99 8.8K
10:13 6.00 6.00 5.97 5.97 37.1K
10:14 5.98 5.98 5.97 5.98 12.4K
10:15 5.96 5.96 5.95 5.95 15.5K
10:16 5.95 5.98 5.95 5.98 16.0K
10:17 6.00 6.00 5.94 5.96 33.9K
10:18 5.96 5.96 5.92 5.92 7.8K
10:19 5.93 5.94 5.93 5.94 17.2K
10:20 5.95 5.96 5.95 5.96 4.1K
10:21 5.95 5.95 5.95 5.95 4.4K
10:22 5.97 5.97 5.95 5.96 29.7K
10:23 5.96 6.04 5.96 6.04 44.0K
10:24 6.04 6.08 6.04 6.08 68.8K
10:25 6.09 6.15 6.09 6.15 33.4K
10:26 6.15 6.19 6.14 6.19 26.0K
10:27 6.19 6.20 6.16 6.16 26.3K
10:28 6.13 6.14 6.11 6.12 26.8K
10:29 6.13 6.15 6.11 6.15 27.6K
10:30 6.14 6.15 6.13 6.13 24.1K
10:31 6.13 6.13 6.11 6.12 16.8K
10:32 6.12 6.15 6.12 6.15 12.6K
10:33 6.15 6.17 6.15 6.17 8.2K
10:34 6.19 6.24 6.19 6.21 26.5K
10:35 6.21 6.22 6.21 6.21 24.3K
10:36 6.21 6.27 6.21 6.24 36.0K
10:37 6.23 6.23 6.19 6.19 31.2K
10:38 6.18 6.18 6.14 6.15 27.0K
10:39 6.15 6.17 6.14 6.14 20.7K
10:40 6.16 6.16 6.13 6.13 29.5K
10:41 6.12 6.12 6.10 6.12 20.4K
10:42 6.11 6.12 6.09 6.12 32.2K
10:43 6.14 6.14 6.12 6.14 7.2K
10:44 6.14 6.16 6.14 6.16 10.2K
10:45 6.17 6.19 6.17 6.19 14.7K
10:46 6.18 6.18 6.12 6.13 19.1K
10:47 6.13 6.15 6.13 6.14 7.9K
10:48 6.14 6.14 6.13 6.14 18.8K
10:49 6.14 6.18 6.13 6.18 14.3K
10:50 6.19 6.19 6.18 6.18 20.1K
10:51 6.17 6.17 6.16 6.16 9.3K
10:52 6.17 6.18 6.16 6.16 10.1K
10:53 6.17 6.21 6.17 6.21 34.7K
10:54 6.20 6.20 6.18 6.18 20.2K
10:55 6.18 6.19 6.17 6.17 16.8K
10:56 6.18 6.19 6.16 6.18 18.7K
10:57 6.18 6.18 6.15 6.15 10.6K
10:58 6.17 6.17 6.16 6.16 25.9K
10:59 6.14 6.14 6.12 6.12 29.1K
11:00 6.13 6.14 6.09 6.14 23.5K
11:01 6.14 6.14 6.11 6.11 13.7K
11:02 6.11 6.11 6.07 6.07 48.4K
11:03 6.05 6.15 6.05 6.15 208.2K
11:04 6.14 6.17 6.14 6.15 18.5K
11:05 6.15 6.18 6.15 6.18 11.4K
11:06 6.18 6.18 6.17 6.17 5.4K
11:07 6.18 6.18 6.16 6.17 11.6K
11:08 6.17 6.17 6.17 6.17 8.1K
11:09 6.19 6.19 6.18 6.18 12.6K
11:10 6.17 6.18 6.14 6.14 6.1K
11:11 6.15 6.15 6.14 6.15 5.4K
11:12 6.15 6.16 6.15 6.16 8.3K
11:13 6.16 6.16 6.14 6.14 4.2K
11:14 6.14 6.15 6.14 6.15 10.2K
11:15 6.15 6.18 6.15 6.18 11.4K
11:16 6.17 6.17 6.15 6.15 6.8K
11:17 6.14 6.14 6.12 6.12 3.3K
11:18 6.13 6.13 6.12 6.13 5.9K
11:19 6.14 6.14 6.13 6.13 2.8K
11:20 6.14 6.14 6.11 6.11 14.2K
11:21 6.11 6.12 6.11 6.12 9.4K
11:22 6.13 6.13 6.11 6.12 9.6K
11:23 6.12 6.12 6.11 6.11 4.2K
11:24 6.08 6.09 6.05 6.08 27.1K
11:25 6.08 6.09 6.07 6.08 7.3K
11:26 6.08 6.08 6.06 6.06 35.2K
11:27 6.03 6.04 6.03 6.03 26.3K
11:28 6.02 6.02 5.99 6.01 45.6K
11:29 6.03 6.03 6.00 6.00 16.4K
11:30 6.00 6.00 6.00 6.00 6.3K
11:31 6.00 6.05 6.00 6.05 49.2K
11:32 6.03 6.03 6.02 6.03 28.7K
11:33 6.03 6.03 6.01 6.01 19.9K
11:34 6.00 6.04 6.00 6.04 17.3K
11:35 6.05 6.08 6.05 6.08 10.7K
11:36 6.08 6.08 6.04 6.04 13.4K
11:37 6.04 6.04 6.03 6.03 6.2K
11:38 6.03 6.03 6.03 6.03 1.4K
11:39 6.03 6.04 6.03 6.04 7.0K
11:40 6.04 6.04 6.03 6.03 3.6K
11:41 6.04 6.04 6.03 6.03 8.0K
11:42 6.03 6.04 6.03 6.03 4.3K
11:43 6.03 6.03 6.01 6.01 6.8K
11:44 5.99 5.99 5.97 5.97 24.8K
11:45 5.97 5.97 5.94 5.96 88.8K
11:46 5.96 5.97 5.96 5.97 9.8K
11:47 5.97 5.97 5.94 5.94 12.5K
11:48 5.92 5.92 5.88 5.89 24.7K
11:49 5.89 5.89 5.87 5.87 10.0K
11:50 5.87 5.90 5.87 5.90 9.2K
11:51 5.90 5.90 5.85 5.85 16.3K
11:52 5.88 5.88 5.86 5.87 11.1K
11:53 5.86 5.87 5.86 5.87 5.1K
11:54 5.87 5.88 5.87 5.88 5.5K
11:55 5.88 5.89 5.88 5.89 5.0K
11:56 5.90 5.92 5.90 5.92 5.0K
11:57 5.93 5.93 5.91 5.92 4.4K
11:58 5.92 5.92 5.91 5.91 2.5K
11:59 5.91 5.91 5.91 5.91 2.8K
12:00 5.90 5.91 5.89 5.91 8.0K
12:01 5.91 5.93 5.91 5.92 2.1K
12:02 5.92 5.92 5.91 5.91 7.0K
12:03 5.89 5.90 5.89 5.90 5.0K
12:04 5.90 5.93 5.90 5.93 3.7K
12:05 5.94 5.94 5.94 5.94 2.0K
12:06 5.95 5.95 5.94 5.95 5.3K
12:07 5.95 5.95 5.93 5.93 4.4K
12:08 5.93 5.94 5.93 5.94 4.0K
12:09 5.94 5.96 5.94 5.95 4.5K
12:10 5.95 5.95 5.94 5.95 2.6K
12:11 5.94 5.94 5.94 5.94 5.3K
12:12 5.95 5.96 5.95 5.95 13.8K
12:13 5.95 5.95 5.94 5.94 9.2K
12:14 5.93 5.94 5.93 5.94 1.8K
12:15 5.96 5.97 5.96 5.97 4.2K
12:16 5.97 5.97 5.95 5.95 3.7K
12:17 5.96 5.96 5.95 5.95 2.1K
12:18 5.95 5.95 5.93 5.93 1.2K
12:19 5.93 5.94 5.93 5.93 2.2K
12:20 5.93 5.93 5.92 5.92 5.2K
12:21 5.92 5.92 5.90 5.91 5.1K
12:22 5.91 5.91 5.90 5.90 2.6K
12:23 5.90 5.90 5.87 5.88 8.7K
12:24 5.87 5.89 5.87 5.89 3.2K
12:25 5.89 5.89 5.87 5.87 5.5K
12:26 5.87 5.88 5.87 5.87 5.0K
12:27 5.86 5.86 5.86 5.86 3.3K
12:28 5.88 5.90 5.87 5.90 5.5K
12:29 5.90 5.93 5.90 5.93 11.4K
12:30 5.93 5.93 5.91 5.91 9.6K
12:31 5.91 5.91 5.90 5.91 11.2K
12:32 5.91 5.92 5.91 5.91 6.2K
12:33 5.91 5.95 5.91 5.95 8.6K
12:34 5.95 5.95 5.94 5.94 3.5K
12:35 5.94 5.94 5.92 5.93 5.3K
12:36 5.94 5.94 5.93 5.93 2.7K
12:37 5.94 5.95 5.94 5.95 3.5K
12:38 5.96 5.97 5.96 5.97 1.5K
12:39 5.97 5.97 5.96 5.97 5.7K
12:40 5.98 6.00 5.98 6.00 9.0K
12:41 5.98 6.00 5.98 6.00 10.9K
12:42 6.00 6.00 5.98 5.98 5.3K
12:43 5.99 5.99 5.99 5.99 8.1K
12:44 6.00 6.03 6.00 6.03 35.1K
12:45 6.04 6.04 6.00 6.00 6.7K
12:46 6.01 6.01 5.98 5.99 7.6K
12:47 5.99 5.99 5.96 5.96 3.5K
12:48 5.96 5.98 5.96 5.98 8.2K
12:49 5.98 5.98 5.97 5.97 2.5K
12:50 5.97 5.98 5.97 5.98 5.9K
12:51 5.98 5.99 5.97 5.98 4.1K
12:52 5.99 5.99 5.98 5.98 4.9K
12:53 5.99 6.01 5.99 6.01 14.2K
12:54 6.01 6.01 6.00 6.00 8.6K
12:55 6.00 6.02 6.00 6.02 3.3K
12:56 6.02 6.03 6.02 6.03 2.1K
12:57 6.03 6.04 6.03 6.04 3.2K
12:58 6.04 6.04 6.03 6.03 2.9K
12:59 6.04 6.04 6.04 6.04 3.7K
13:00 6.05 6.05 6.04 6.04 3.0K
13:01 6.00 6.06 6.00 6.06 16.5K
13:02 6.05 6.06 6.04 6.04 4.0K
13:03 6.04 6.04 6.04 6.04 2.4K
13:04 6.04 6.04 6.04 6.04 2.1K
13:05 6.01 6.01 6.01 6.01 10.3K
13:06 6.01 6.03 6.00 6.01 3.8K
13:07 6.01 6.01 5.96 5.97 26.3K
13:08 5.97 5.99 5.97 5.99 2.2K
13:09 6.00 6.00 6.00 6.00 1.0K
13:10 6.00 6.00 5.99 5.99 1.1K
13:11 5.99 5.99 5.99 5.99 1.2K
13:12 5.99 5.99 5.97 5.97 22.2K
13:13 5.97 6.00 5.97 6.00 1.6K
13:14 6.00 6.00 5.99 5.99 0.4K
13:15 5.98 6.00 5.98 6.00 7.0K
13:16 5.99 5.99 5.99 5.99 3.5K
13:17 5.99 5.99 5.98 5.98 8.0K
13:18 5.98 5.98 5.98 5.98 1.0K
13:19 5.99 5.99 5.98 5.99 7.7K
13:20 6.00 6.00 5.99 5.99 1.7K
13:21 5.99 5.99 5.99 5.99 1.2K
13:22 5.99 6.00 5.99 6.00 0.9K
13:23 5.99 5.99 5.98 5.99 1.5K
13:24 5.99 5.99 5.98 5.98 2.3K
13:25 5.98 5.99 5.98 5.99 2.2K
13:26 5.99 5.99 5.99 5.99 2.8K
13:27 6.00 6.00 5.98 5.98 2.3K
13:28 5.98 5.99 5.98 5.98 2.4K
13:29 5.99 5.99 5.99 5.99 3.3K
13:30 6.00 6.00 5.99 6.00 19.5K
13:31 6.00 6.00 6.00 6.00 1.7K
13:32 6.00 6.00 5.99 5.99 1.0K
13:33 5.99 5.99 5.98 5.98 1.5K
13:34 5.99 5.99 5.98 5.98 3.6K
13:35 5.98 5.98 5.97 5.97 0.9K
13:36 5.97 5.97 5.97 5.97 1.4K
13:37 5.97 5.97 5.97 5.97 0.6K
13:38 5.97 5.97 5.96 5.96 1.5K
13:39 5.96 5.96 5.96 5.96 0.2K
13:40 5.96 5.97 5.96 5.97 3.1K
13:41 5.97 5.97 5.97 5.97 1.2K
13:42 5.97 5.97 5.97 5.97 1.8K
13:43 5.99 5.99 5.98 5.98 1.6K
13:44 5.98 5.99 5.98 5.99 1.1K
13:45 6.00 6.02 6.00 6.02 2.9K
13:46 6.02 6.02 6.01 6.01 2.3K
13:47 6.00 6.01 6.00 6.01 6.1K
13:48 6.01 6.01 6.00 6.01 2.7K
13:49 6.02 6.02 6.01 6.01 1.2K
13:50 6.01 6.03 6.01 6.03 1.9K
13:51 6.03 6.04 6.03 6.04 3.6K
13:52 6.04 6.06 6.04 6.06 7.2K
13:53 6.05 6.06 6.05 6.06 3.0K
13:54 6.06 6.08 6.06 6.08 5.5K
13:55 6.08 6.08 6.07 6.07 1.6K
13:56 6.08 6.09 6.08 6.09 3.2K
13:57 6.09 6.09 6.09 6.09 2.7K
13:58 6.09 6.09 6.07 6.07 2.5K
13:59 6.08 6.08 6.07 6.07 1.9K
14:00 6.07 6.07 6.06 6.06 9.9K
14:01 6.07 6.07 6.07 6.07 0.8K
14:02 6.07 6.08 6.07 6.08 8.0K
14:03 6.08 6.08 6.07 6.07 4.6K
14:04 6.07 6.08 6.07 6.08 5.8K
14:05 6.08 6.09 6.08 6.09 28.9K
14:06 6.09 6.09 6.09 6.09 1.9K
14:07 6.12 6.12 6.12 6.12 32.1K
14:08 6.13 6.13 6.12 6.12 3.6K
14:09 6.13 6.13 6.13 6.13 1.1K
14:10 6.13 6.16 6.13 6.15 13.0K
14:11 6.15 6.15 6.15 6.15 1.7K
14:12 6.15 6.15 6.14 6.14 1.8K
14:13 6.14 6.14 6.14 6.14 0.3K
14:14 6.15 6.15 6.14 6.14 5.4K
14:15 6.14 6.14 6.09 6.13 11.7K
14:16 6.13 6.13 6.13 6.13 2.2K
14:17 6.13 6.13 6.13 6.13 4.3K
14:18 6.13 6.13 6.11 6.11 2.3K
14:19 6.10 6.10 6.10 6.10 1.3K
14:20 6.10 6.10 6.09 6.09 6.2K
14:21 6.08 6.10 6.08 6.10 7.4K
14:22 6.09 6.09 6.09 6.09 2.0K
14:23 6.09 6.09 6.08 6.08 2.2K
14:24 6.08 6.08 6.06 6.06 2.2K
14:25 6.06 6.07 6.06 6.07 3.4K
14:26 6.07 6.07 6.07 6.07 0.5K
14:27 6.06 6.07 6.06 6.06 4.4K
14:28 6.06 6.08 6.06 6.08 0.8K
14:29 6.08 6.08 6.07 6.07 1.7K
14:30 6.06 6.07 6.05 6.05 2.8K
14:31 6.06 6.06 6.06 6.06 1.5K
14:32 6.07 6.08 6.07 6.08 2.9K
14:33 6.08 6.08 6.07 6.07 2.4K
14:34 6.06 6.07 6.06 6.07 2.0K
14:35 6.06 6.06 6.06 6.06 1.8K
14:36 6.06 6.07 6.06 6.07 1.8K
14:37 6.06 6.06 6.06 6.06 11.5K
14:38 6.07 6.08 6.07 6.07 0.7K
14:39 6.07 6.07 6.07 6.07 0.0K
14:40 6.07 6.07 6.07 6.07 0.9K
14:41 6.07 6.07 6.06 6.06 3.9K
14:42 6.05 6.05 6.05 6.05 3.6K
14:43 6.05 6.05 6.04 6.05 2.1K
14:44 6.05 6.05 6.04 6.04 1.7K
14:45 6.03 6.03 6.02 6.02 3.4K
14:46 6.02 6.02 6.02 6.02 2.1K
14:47 6.03 6.03 6.03 6.03 3.0K
14:48 6.03 6.04 6.03 6.04 1.6K
14:49 6.03 6.03 6.03 6.03 1.0K
14:50 6.02 6.03 6.02 6.03 7.3K
14:51 6.03 6.03 6.02 6.02 1.8K
14:52 6.02 6.02 6.02 6.02 0.2K
14:53 6.01 6.01 6.01 6.01 6.5K
14:54 6.01 6.01 6.01 6.01 2.2K
14:55 6.01 6.01 5.98 5.98 39.4K
14:56 5.98 5.99 5.98 5.99 7.4K
14:57 5.99 6.01 5.99 6.01 5.3K
14:58 6.02 6.02 6.02 6.02 2.5K
14:59 6.02 6.02 6.01 6.01 1.0K
15:00 6.01 6.01 6.00 6.00 3.3K
15:01 6.00 6.01 6.00 6.01 3.4K
15:02 6.01 6.01 6.00 6.00 0.9K
15:03 6.00 6.00 5.98 5.98 1.2K
15:04 5.98 5.98 5.98 5.98 0.3K
15:05 5.98 5.99 5.98 5.99 2.0K
15:06 5.99 6.00 5.99 6.00 4.8K
15:07 6.00 6.00 6.00 6.00 1.9K
15:08 6.00 6.00 6.00 6.00 1.4K
15:09 6.00 6.00 6.00 6.00 2.5K
15:10 6.00 6.00 5.99 5.99 2.5K
15:11 5.99 6.00 5.99 6.00 10.1K
15:12 5.99 5.99 5.99 5.99 3.5K
15:13 6.00 6.00 6.00 6.00 0.7K
15:14 6.00 6.00 6.00 6.00 0.6K
15:15 5.98 5.99 5.98 5.98 3.9K
15:16 5.97 5.98 5.97 5.97 3.0K
15:17 5.97 5.97 5.97 5.97 7.4K
15:18 5.97 5.97 5.97 5.97 6.6K
15:19 5.97 5.97 5.97 5.97 5.4K
15:20 5.97 5.97 5.97 5.97 4.1K
15:21 5.97 5.97 5.96 5.96 2.4K
15:22 5.96 5.96 5.95 5.96 14.9K
15:23 5.96 5.96 5.93 5.93 15.8K
15:24 5.93 5.93 5.92 5.92 2.5K
15:25 5.92 5.92 5.92 5.92 5.0K
15:26 5.90 5.91 5.90 5.91 9.5K
15:27 5.91 5.92 5.91 5.92 5.8K
15:28 5.92 5.92 5.91 5.91 2.3K
15:29 5.91 5.92 5.90 5.90 19.7K
15:30 5.89 5.91 5.89 5.91 4.2K
15:31 5.91 5.91 5.91 5.91 4.4K
15:32 5.92 5.93 5.92 5.93 11.7K
15:33 5.93 5.93 5.93 5.93 1.8K
15:34 5.93 5.93 5.93 5.93 10.1K
15:35 5.93 5.93 5.92 5.92 6.3K
15:36 5.91 5.91 5.91 5.91 3.1K
15:37 5.91 5.91 5.90 5.90 5.4K
15:38 5.90 5.91 5.90 5.90 4.5K
15:39 5.90 5.90 5.89 5.89 1.4K
15:40 5.89 5.89 5.89 5.89 3.3K
15:41 5.89 5.89 5.88 5.89 5.6K
15:42 5.89 5.90 5.89 5.90 2.7K
15:43 5.90 5.92 5.90 5.91 5.9K
15:44 5.91 5.92 5.91 5.92 4.9K
15:45 5.92 5.92 5.91 5.91 5.0K
15:46 5.91 5.93 5.91 5.93 3.6K
15:47 5.93 5.93 5.91 5.91 8.3K
15:48 5.91 5.91 5.91 5.91 8.2K
15:49 5.91 5.91 5.91 5.91 6.5K
15:50 5.90 5.91 5.90 5.91 4.5K
15:51 5.92 5.93 5.92 5.93 9.9K
15:52 5.92 5.92 5.91 5.91 9.6K
15:53 5.91 5.92 5.91 5.92 4.2K
15:54 5.92 5.92 5.91 5.91 5.5K
15:55 5.91 5.92 5.91 5.92 10.7K
15:56 5.92 5.92 5.91 5.91 18.3K
15:57 5.90 5.91 5.90 5.91 19.7K
15:58 5.90 5.91 5.90 5.91 7.7K
15:59 5.92 5.92 5.91 5.92 33.2K
16:00 5.92 5.96 5.88 5.90 1,065.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible