Direxion Daily S

GUSH
🏛️ Vereinigte Staaten →
26.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 141.68 145.90 141.43 145.47 0.5M
2022-12-29 136.25 145.38 136.08 144.11 0.5M
2022-12-28 150.97 150.97 137.50 138.20 0.6M
2022-12-27 151.81 152.89 148.55 151.65 0.4M
2022-12-23 141.81 149.89 140.59 149.89 0.5M
2022-12-22 148.31 148.45 132.61 139.07 0.6M
2022-12-21 147.76 149.44 142.24 148.98 0.5M
2022-12-20 137.00 143.27 136.76 141.58 0.4M
2022-12-19 144.90 147.00 136.25 138.31 0.4M
2022-12-16 140.37 144.28 137.25 143.31 0.5M
2022-12-15 143.98 148.76 141.65 148.66 0.5M
2022-12-14 150.59 153.33 144.43 147.36 0.7M
2022-12-13 151.61 153.97 146.21 149.18 0.6M
2022-12-12 136.53 145.20 134.72 144.04 0.9M
2022-12-09 139.70 142.18 133.67 133.87 0.6M
2022-12-08 150.62 153.62 137.47 139.09 0.7M
2022-12-07 148.87 151.76 142.60 145.36 0.5M
2022-12-06 154.26 159.07 145.16 148.32 0.5M
2022-12-05 176.60 178.70 154.66 156.95 0.7M
2022-12-02 173.04 177.00 170.85 173.04 0.4M
2022-12-01 186.50 189.80 175.68 176.24 0.5M
2022-11-30 184.10 186.38 174.61 183.11 0.7M
2022-11-29 180.50 184.78 177.04 180.20 0.7M
2022-11-28 178.61 182.73 175.25 175.97 0.6M
2022-11-25 191.50 195.00 189.05 190.05 0.3M
2022-11-23 191.21 194.85 185.99 190.00 0.6M
2022-11-22 187.18 196.50 186.62 196.48 0.5M
2022-11-21 181.10 182.90 167.21 181.45 1.2M
2022-11-18 185.59 190.04 175.60 188.89 0.7M
2022-11-17 188.77 193.28 184.36 193.06 0.5M
2022-11-16 200.22 201.05 191.83 193.98 0.5M
2022-11-15 199.67 206.80 195.59 205.98 0.5M
2022-11-14 200.84 208.00 196.12 196.52 0.5M
2022-11-11 198.84 206.55 197.26 202.16 0.5M
2022-11-10 186.75 190.88 179.48 190.88 0.5M
2022-11-09 196.00 197.26 176.17 177.15 0.7M
2022-11-08 206.09 206.09 197.50 204.00 0.6M
2022-11-07 198.12 208.75 197.94 206.70 0.5M
2022-11-04 197.41 202.02 186.69 194.87 0.6M
2022-11-03 176.01 190.11 175.42 187.87 0.5M
2022-11-02 189.51 193.00 178.51 179.76 0.6M
2022-11-01 192.22 192.34 186.50 189.47 0.5M
2022-10-31 177.73 188.81 176.48 184.84 0.5M
2022-10-28 184.65 187.47 170.83 180.05 0.6M
2022-10-27 189.98 194.12 181.15 181.71 0.5M
2022-10-26 180.55 189.33 180.55 184.80 0.6M
2022-10-25 175.10 179.90 172.00 179.01 0.5M
2022-10-24 176.32 179.90 172.21 176.66 0.5M
2022-10-21 171.76 176.40 165.00 175.91 0.6M
2022-10-20 176.70 180.24 167.25 168.90 0.6M
2022-10-19 163.14 174.04 162.15 172.47 0.7M
2022-10-18 163.97 168.50 157.36 163.74 0.8M
2022-10-17 159.27 165.45 157.43 160.85 0.6M
2022-10-14 166.92 171.80 152.87 153.53 0.8M
2022-10-13 153.62 172.68 152.46 170.71 0.9M
2022-10-12 153.29 161.72 149.13 158.85 0.6M
2022-10-11 152.57 162.20 149.09 155.08 0.8M
2022-10-10 166.37 171.07 156.59 159.73 0.7M
2022-10-07 170.09 175.55 163.06 165.81 0.9M
2022-10-06 163.33 172.16 162.01 170.09 0.8M
2022-10-05 159.23 167.98 151.97 165.28 1.1M
2022-10-04 152.49 160.06 150.00 159.72 0.9M
2022-10-03 138.29 146.48 137.70 144.33 0.9M
2022-09-30 124.57 131.93 122.54 128.17 0.8M
2022-09-29 126.72 128.05 119.46 127.82 1.0M
2022-09-28 117.66 130.92 115.38 129.64 1.6M
2022-09-27 113.12 118.60 111.00 114.49 0.9M
2022-09-26 114.89 118.70 108.60 109.16 0.8M
2022-09-23 126.23 126.41 113.55 116.07 1.5M
2022-09-22 148.37 151.13 138.62 138.86 0.6M
2022-09-21 155.93 157.63 143.80 143.98 0.7M
2022-09-20 152.66 152.92 145.30 150.00 0.6M
2022-09-19 145.54 156.21 144.55 155.42 0.4M
2022-09-16 162.58 162.88 147.87 155.14 0.8M
2022-09-15 169.69 171.00 162.40 164.00 0.6M
2022-09-14 170.00 181.10 169.99 176.54 0.7M
2022-09-13 169.22 175.49 163.80 165.00 0.6M
2022-09-12 175.54 178.90 170.53 174.90 0.5M
2022-09-09 168.77 172.48 165.86 170.43 0.5M
2022-09-08 159.39 163.18 157.22 161.43 0.4M
2022-09-07 156.18 161.04 151.89 157.54 0.6M
2022-09-06 171.76 172.80 161.85 163.69 0.6M
2022-09-02 171.28 172.57 164.57 168.42 0.8M
2022-09-01 168.53 170.09 158.68 161.09 0.9M
2022-08-31 163.50 179.29 160.97 174.37 1.0M
2022-08-30 183.05 183.30 167.00 170.77 1.2M
2022-08-29 183.50 197.17 181.32 190.00 0.8M
2022-08-26 189.12 194.00 183.09 185.80 0.6M
2022-08-25 189.92 191.28 183.83 189.04 0.6M
2022-08-24 182.35 187.72 179.69 186.75 0.8M
2022-08-23 178.75 190.17 178.40 180.00 0.9M
2022-08-22 167.87 174.44 160.32 172.41 1.1M
2022-08-19 172.43 174.73 168.28 170.51 0.8M
2022-08-18 165.58 176.16 165.58 175.34 0.8M
2022-08-17 156.19 164.20 154.37 161.85 0.6M
2022-08-16 160.86 164.71 152.78 157.00 0.7M
2022-08-15 152.30 159.02 146.00 157.02 1.1M
2022-08-12 160.81 165.55 157.88 165.05 0.6M
2022-08-11 156.69 165.73 155.88 162.13 1.0M
2022-08-10 145.42 150.73 138.89 149.51 0.9M
2022-08-09 144.46 150.09 142.40 144.95 0.5M
2022-08-08 140.90 145.14 139.22 141.77 0.5M
2022-08-05 128.29 144.37 127.72 140.52 1.3M
2022-08-04 143.15 145.24 131.49 132.32 1.2M
2022-08-03 156.81 157.42 140.71 145.87 1.0M
2022-08-02 150.76 157.49 148.00 153.81 0.7M
2022-08-01 151.79 154.53 145.00 152.24 1.0M
2022-07-29 155.60 161.69 153.90 158.99 1.2M
2022-07-28 151.15 155.21 141.41 149.29 1.0M
2022-07-27 139.15 149.33 136.73 147.42 1.1M
2022-07-26 144.04 145.41 133.40 137.29 1.3M
2022-07-25 129.00 139.36 126.09 139.36 1.2M
2022-07-22 132.50 135.27 124.03 125.35 0.8M
2022-07-21 130.28 132.15 122.24 131.26 1.3M
2022-07-20 128.41 139.75 127.25 139.15 1.7M
2022-07-19 121.12 132.21 120.60 131.19 1.7M
2022-07-18 121.00 126.54 120.25 121.98 2.0M
2022-07-15 115.13 115.54 109.55 115.28 1.8M
2022-07-14 105.56 109.94 100.88 109.94 2.2M
2022-07-13 108.22 118.19 108.07 113.71 1.9M
2022-07-12 110.11 114.11 106.70 111.94 1.5M
2022-07-11 117.62 121.21 113.11 117.60 1.4M
2022-07-08 124.27 125.87 116.29 120.66 1.7M
2022-07-07 115.29 123.39 115.29 121.12 2.1M
2022-07-06 109.96 115.50 100.20 108.88 2.4M
2022-07-05 119.61 120.47 106.39 112.76 1.9M
2022-07-01 126.73 128.00 116.72 126.69 1.3M
2022-06-30 126.46 133.15 120.63 123.07 1.3M
2022-06-29 152.71 155.00 131.90 133.53 1.4M
2022-06-28 149.96 153.35 142.42 149.29 1.9M
2022-06-27 134.00 143.71 131.54 141.67 1.5M
2022-06-24 131.52 137.63 126.58 130.00 1.4M
2022-06-23 141.50 142.77 120.33 126.80 1.7M
2022-06-22 142.04 148.55 137.05 138.47 1.4M
2022-06-21 154.66 161.74 152.27 158.21 1.4M
2022-06-17 170.38 171.00 141.43 145.87 2.2M
2022-06-16 185.14 189.45 167.60 170.78 1.2M
2022-06-15 201.53 206.57 186.30 196.30 1.0M
2022-06-14 214.91 217.83 193.60 201.75 0.9M
2022-06-13 218.14 218.14 193.55 204.90 1.2M
2022-06-10 235.56 244.48 225.00 234.14 1.1M
2022-06-09 244.69 251.87 236.96 242.32 0.7M
2022-06-08 256.99 257.76 244.24 248.96 1.1M
2022-06-07 233.39 253.71 232.84 253.61 0.9M
2022-06-06 236.10 238.68 228.76 235.39 0.7M
2022-06-03 225.95 233.00 223.92 231.76 0.9M
2022-06-02 221.99 230.72 218.95 226.23 1.0M
2022-06-01 218.50 229.97 214.39 226.15 1.1M
2022-05-31 227.43 231.85 208.18 212.03 1.1M
2022-05-27 200.64 218.93 199.20 218.84 0.8M
2022-05-26 197.25 207.75 197.02 202.73 0.9M
2022-05-25 181.55 194.48 181.27 193.82 1.1M
2022-05-24 176.34 181.60 170.69 179.67 1.2M
2022-05-23 170.28 181.53 166.53 180.72 0.9M
2022-05-20 168.27 171.84 158.63 167.14 0.8M
2022-05-19 156.00 171.00 156.00 165.27 1.1M
2022-05-18 178.60 178.98 158.78 165.00 1.0M
2022-05-17 173.50 178.90 169.11 176.86 0.9M
2022-05-16 161.65 171.86 161.01 166.93 1.1M
2022-05-13 153.59 162.86 153.59 159.90 1.1M
2022-05-12 145.33 151.62 138.88 147.43 1.3M
2022-05-11 154.03 163.36 147.50 148.26 1.8M
2022-05-10 149.14 156.46 136.67 146.81 1.7M
2022-05-09 174.10 174.10 143.43 145.40 1.6M
2022-05-06 183.15 184.50 172.12 183.17 1.1M
2022-05-05 190.46 192.00 167.72 179.00 1.3M
2022-05-04 182.69 189.41 172.13 189.00 1.2M
2022-05-03 160.50 176.13 160.50 174.20 1.0M
2022-05-02 153.70 160.96 148.00 159.23 1.4M
2022-04-29 168.56 171.85 156.46 158.75 1.3M
2022-04-28 159.73 171.32 149.55 167.68 1.7M
2022-04-27 154.59 161.01 147.77 157.29 1.1M
2022-04-26 158.39 164.15 152.57 152.62 1.6M
2022-04-25 151.33 158.84 140.17 156.10 1.8M
2022-04-22 174.93 179.91 160.74 162.70 1.2M
2022-04-21 198.04 200.55 174.79 177.18 1.5M
2022-04-20 192.40 196.12 187.10 194.19 1.5M
2022-04-19 191.09 195.06 185.69 189.32 1.4M
2022-04-18 192.00 199.39 188.76 195.35 1.2M
2022-04-14 186.78 191.90 184.56 188.14 1.4M
2022-04-13 183.83 189.25 177.86 187.31 1.8M
2022-04-12 179.48 187.26 177.38 178.30 1.6M
2022-04-11 176.31 177.00 168.25 173.46 1.5M
2022-04-08 174.91 183.00 173.99 180.51 1.2M
2022-04-07 174.26 177.35 162.77 173.04 1.3M
2022-04-06 172.41 177.55 166.59 169.74 1.5M
2022-04-05 181.16 186.13 169.60 170.34 1.9M
2022-04-04 182.06 184.88 173.90 178.22 1.6M
2022-04-01 168.69 177.77 168.00 177.33 1.4M
2022-03-31 168.84 179.00 167.25 167.25 1.7M
2022-03-30 173.87 180.30 170.17 172.38 1.5M
2022-03-29 160.51 169.40 155.30 169.19 2.1M
2022-03-28 169.81 171.18 164.75 168.88 1.6M
2022-03-25 161.30 178.56 160.05 178.55 1.5M
2022-03-24 159.79 164.66 157.86 162.86 1.0M
2022-03-23 157.08 161.50 155.66 159.11 1.3M
2022-03-22 154.16 156.89 147.40 152.50 1.2M
2022-03-21 151.23 156.17 150.26 154.80 1.6M
2022-03-18 145.23 146.10 142.52 144.84 1.2M
2022-03-17 138.52 146.80 137.24 145.72 1.9M
2022-03-16 131.00 134.32 126.94 131.40 1.7M
2022-03-15 124.54 133.22 121.66 130.49 2.1M
2022-03-14 142.26 142.68 129.50 134.70 2.1M
2022-03-11 150.03 154.88 146.57 148.00 1.5M
2022-03-10 149.03 154.69 145.16 153.43 1.8M
2022-03-09 140.38 149.41 133.81 146.72 2.8M
2022-03-08 153.95 163.00 141.25 149.70 4.7M
2022-03-07 149.74 157.10 139.78 146.78 3.3M
2022-03-04 135.81 145.81 135.00 145.81 2.4M
2022-03-03 135.00 137.56 130.53 134.35 2.6M
2022-03-02 137.75 141.11 133.41 137.22 2.7M
2022-03-01 132.00 136.81 127.88 132.50 2.5M
2022-02-28 116.50 127.46 116.29 127.37 3.2M
2022-02-25 111.98 115.63 109.69 115.27 2.4M
2022-02-24 112.98 114.98 105.38 112.94 2.4M
2022-02-23 108.46 112.58 106.80 109.09 1.9M
2022-02-22 116.65 117.10 101.90 105.41 2.2M
2022-02-18 109.41 113.98 107.84 109.66 1.7M
2022-02-17 112.26 117.37 110.62 112.20 1.9M
2022-02-16 115.90 119.56 110.44 112.22 1.8M
2022-02-15 109.66 114.14 106.62 113.13 1.7M
2022-02-14 119.90 120.50 112.92 115.64 2.5M
2022-02-11 115.47 122.38 114.00 121.62 2.5M
2022-02-10 111.20 120.50 111.00 113.39 2.1M
2022-02-09 109.76 114.04 108.74 113.11 1.6M
2022-02-08 114.78 115.54 106.30 108.60 1.8M
2022-02-07 115.62 119.39 112.19 116.12 1.8M
2022-02-04 116.61 124.19 115.60 117.30 2.1M
2022-02-03 114.25 116.59 110.14 113.73 1.8M
2022-02-02 116.41 117.66 110.64 117.02 1.9M
2022-02-01 105.66 116.95 103.60 115.85 2.4M
2022-01-31 105.98 109.07 100.28 106.66 2.2M
2022-01-28 104.50 107.62 99.00 105.70 1.9M
2022-01-27 108.89 111.25 98.16 103.49 1.5M
2022-01-26 110.63 113.39 100.43 103.51 2.3M
2022-01-25 96.47 107.74 92.14 106.44 2.0M
2022-01-24 89.45 99.46 84.50 98.62 3.0M
2022-01-21 99.73 101.08 93.12 94.99 2.4M
2022-01-20 107.52 113.81 102.29 102.64 1.6M
2022-01-19 115.10 115.78 107.12 109.90 1.7M
2022-01-18 119.69 120.57 110.09 112.63 1.9M
2022-01-14 109.54 116.66 109.54 116.66 1.6M
2022-01-13 113.10 115.90 108.67 110.04 1.8M
2022-01-12 113.81 115.79 110.65 114.05 1.8M
2022-01-11 105.00 112.99 101.74 111.96 1.9M
2022-01-10 103.47 104.81 98.47 102.79 1.1M
2022-01-07 105.13 106.01 101.36 104.14 1.5M
2022-01-06 103.51 106.37 99.70 104.09 1.8M
2022-01-05 106.85 108.51 97.59 97.94 1.9M
2022-01-04 98.10 105.09 98.01 104.43 1.9M
2022-01-03 88.22 96.24 88.22 96.13 1.5M