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
2025-09-26 26.05 27.32 26.00 26.53 1.8M
2025-09-25 25.57 26.36 25.44 26.12 1.3M
2025-09-24 25.58 26.50 25.50 25.83 1.5M
2025-09-23 24.18 26.01 24.18 25.03 1.1M
2025-09-22 23.52 24.23 23.36 24.04 0.9M
2025-09-19 24.72 24.72 23.53 23.68 1.5M
2025-09-18 25.10 25.13 24.21 24.78 1.2M
2025-09-17 24.80 25.65 24.54 24.94 1.1M
2025-09-16 23.94 25.06 23.86 24.97 1.5M
2025-09-15 23.63 23.93 23.26 23.52 1.4M
2025-09-12 24.50 24.72 23.76 23.77 0.9M
2025-09-11 24.00 24.42 23.73 24.24 0.9M
2025-09-10 23.47 24.41 23.36 24.38 1.3M
2025-09-09 23.52 24.31 23.38 23.44 1.1M
2025-09-08 23.92 24.07 22.95 23.30 0.7M
2025-09-05 24.06 24.52 23.20 23.59 0.8M
2025-09-04 23.92 24.77 23.74 24.64 0.5M
2025-09-03 25.17 25.62 23.93 24.07 1.0M
2025-09-02 24.64 25.52 24.49 25.51 0.9M
2025-08-29 24.92 25.20 24.71 24.96 0.5M
2025-08-28 24.37 24.96 23.98 24.86 0.5M
2025-08-27 23.57 24.56 23.49 24.36 0.7M
2025-08-26 23.54 23.70 23.17 23.67 0.6M
2025-08-25 23.21 23.95 23.03 23.82 0.6M
2025-08-22 22.00 23.45 21.90 23.33 1.0M
2025-08-21 21.68 22.04 21.41 21.86 0.5M
2025-08-20 21.55 21.96 21.20 21.81 0.7M
2025-08-19 21.36 21.89 21.14 21.36 0.8M
2025-08-18 21.68 21.68 21.12 21.60 1.0M
2025-08-15 22.09 22.45 21.81 21.95 0.7M
2025-08-14 21.92 22.23 21.44 22.20 1.0M
2025-08-13 21.55 22.11 21.47 22.08 0.8M
2025-08-12 21.11 21.90 21.04 21.55 0.7M
2025-08-11 21.58 21.87 20.90 21.02 1.1M
2025-08-08 21.46 22.12 21.26 21.48 1.1M
2025-08-07 22.23 22.83 21.22 21.33 1.5M
2025-08-06 22.54 22.93 21.54 21.73 1.5M
2025-08-05 22.07 22.28 21.50 22.20 1.0M
2025-08-04 21.66 22.03 21.48 21.88 0.9M
2025-08-01 23.18 23.18 21.51 21.73 1.3M
2025-07-31 23.51 24.10 23.07 23.39 1.0M
2025-07-30 24.33 24.43 23.47 23.90 1.1M
2025-07-29 24.58 24.79 24.03 24.68 0.8M
2025-07-28 23.83 24.45 23.81 24.41 0.9M
2025-07-25 23.75 23.86 23.12 23.33 0.6M
2025-07-24 23.56 23.83 23.06 23.66 0.9M
2025-07-23 23.00 23.58 22.74 23.53 0.8M
2025-07-22 22.67 23.36 22.65 23.25 0.8M
2025-07-21 23.89 23.95 22.63 22.72 1.1M
2025-07-18 24.38 24.65 23.72 23.90 0.8M
2025-07-17 22.94 23.94 22.79 23.85 0.9M
2025-07-16 23.80 24.01 22.76 22.95 0.7M
2025-07-15 24.87 25.03 23.68 23.73 0.9M
2025-07-14 25.20 25.20 24.43 24.84 1.1M
2025-07-11 24.98 25.58 24.74 25.33 0.9M
2025-07-10 24.29 25.08 23.75 25.05 1.1M
2025-07-09 24.72 24.95 24.29 24.44 0.9M
2025-07-08 23.39 25.25 23.36 24.89 1.3M
2025-07-07 23.64 24.09 22.85 23.42 1.1M
2025-07-03 24.03 24.33 23.79 23.93 0.6M
2025-07-02 23.60 24.09 22.98 23.97 1.1M
2025-07-01 22.71 23.58 22.21 23.11 1.0M
2025-06-30 22.99 23.13 22.68 22.75 0.8M
2025-06-27 23.44 23.44 22.84 23.27 0.9M
2025-06-26 22.96 23.69 22.88 23.46 1.0M
2025-06-25 23.51 23.51 22.87 22.87 1.1M
2025-06-24 23.20 24.01 22.95 23.60 1.9M
2025-06-23 26.65 26.65 23.95 24.09 3.9M
2025-06-20 25.89 26.13 25.52 25.97 1.3M
2025-06-18 26.22 26.70 25.58 25.71 2.0M
2025-06-17 25.93 26.53 25.33 26.11 2.4M
2025-06-16 24.96 25.80 24.72 25.45 3.4M
2025-06-13 25.15 25.49 24.09 25.33 3.6M
2025-06-12 23.36 24.05 22.92 24.02 1.3M
2025-06-11 23.41 24.12 22.98 23.73 1.6M
2025-06-10 22.72 23.53 22.69 22.88 1.3M
2025-06-09 22.02 22.65 21.72 22.23 0.9M
2025-06-06 21.30 22.09 21.30 21.84 1.4M
2025-06-05 21.18 21.29 20.63 20.87 1.2M
2025-06-04 21.98 22.42 20.87 20.96 1.5M
2025-06-03 21.18 22.44 20.72 22.03 1.2M
2025-06-02 21.70 21.86 20.77 21.17 1.3M
2025-05-30 20.88 21.06 20.36 20.64 0.8M
2025-05-29 21.18 21.37 20.72 21.21 0.7M
2025-05-28 21.97 22.13 20.94 21.00 1.0M
2025-05-27 21.44 21.79 20.96 21.77 0.7M
2025-05-23 20.59 21.24 20.45 21.09 0.8M
2025-05-22 20.82 21.33 20.18 21.07 0.7M
2025-05-21 21.86 21.91 21.09 21.09 1.4M
2025-05-20 22.38 22.60 22.03 22.12 0.8M
2025-05-19 22.46 22.46 21.91 22.30 0.9M
2025-05-16 22.84 23.01 22.30 22.77 0.9M
2025-05-15 22.46 22.89 22.08 22.85 1.0M
2025-05-14 23.01 23.45 22.87 23.22 0.8M
2025-05-13 22.50 23.85 22.22 23.50 0.9M
2025-05-12 22.49 22.98 21.80 22.05 1.6M
2025-05-09 20.34 20.70 20.03 20.53 0.9M
2025-05-08 19.15 20.18 19.10 19.91 1.4M
2025-05-07 18.85 18.88 18.24 18.70 1.1M
2025-05-06 18.87 19.14 18.37 18.60 1.3M
2025-05-05 18.67 18.99 18.32 18.61 1.1M
2025-05-02 18.87 19.30 18.30 19.23 1.8M
2025-05-01 17.82 18.98 17.82 18.56 1.6M
2025-04-30 18.48 18.48 17.45 17.89 2.1M
2025-04-29 18.78 19.19 18.48 18.97 0.8M
2025-04-28 18.79 19.31 18.77 19.24 0.7M
2025-04-25 18.22 18.80 18.08 18.76 0.8M
2025-04-24 18.41 18.77 18.16 18.59 1.1M
2025-04-23 18.67 19.25 17.96 18.16 1.4M
2025-04-22 17.88 18.53 17.61 18.11 1.1M
2025-04-21 17.75 17.75 16.85 17.21 1.1M
2025-04-17 17.79 18.89 17.79 18.37 1.0M
2025-04-16 16.85 18.06 16.85 17.41 1.4M
2025-04-15 16.73 17.44 16.72 16.77 0.8M
2025-04-14 17.87 18.00 16.50 16.99 1.2M
2025-04-11 16.18 17.24 15.45 17.05 1.5M
2025-04-10 17.83 17.83 15.25 16.03 2.1M
2025-04-09 14.94 19.58 14.70 19.23 3.1M
2025-04-08 18.28 18.38 15.07 15.62 2.0M
2025-04-07 15.90 18.76 15.23 16.94 2.1M
2025-04-04 19.87 19.95 16.53 17.13 3.1M
2025-04-03 24.50 24.66 21.76 21.80 1.9M
2025-04-02 26.55 27.77 26.51 27.73 0.5M
2025-04-01 26.81 27.25 26.09 27.20 0.5M
2025-03-31 26.25 27.27 26.01 26.87 0.5M
2025-03-28 26.79 27.06 26.06 26.49 0.5M
2025-03-27 27.39 27.54 26.67 26.92 0.5M
2025-03-26 27.76 28.45 27.43 27.44 0.8M
2025-03-25 27.39 27.91 27.12 27.22 0.3M
2025-03-24 26.99 27.64 26.92 27.39 0.4M
2025-03-21 27.05 27.26 26.46 26.65 0.5M
2025-03-20 26.99 27.74 26.67 27.44 0.4M
2025-03-19 26.29 27.75 26.17 27.51 0.5M
2025-03-18 26.43 26.70 25.73 26.26 0.6M
2025-03-17 25.00 26.11 25.00 25.93 0.7M
2025-03-14 23.51 24.98 23.30 24.95 0.7M
2025-03-13 24.00 24.47 22.96 23.34 0.5M
2025-03-12 23.71 24.51 23.36 24.04 0.7M
2025-03-11 23.59 24.36 23.06 23.54 0.6M
2025-03-10 23.51 24.14 22.80 23.32 0.8M
2025-03-07 22.86 23.71 22.66 23.34 0.9M
2025-03-06 22.81 23.15 22.10 22.58 0.7M
2025-03-05 23.21 23.29 21.73 23.10 1.5M
2025-03-04 23.50 24.67 22.52 23.82 1.1M
2025-03-03 27.11 27.33 23.64 24.11 1.1M
2025-02-28 25.95 26.77 25.32 26.77 0.5M
2025-02-27 26.90 27.10 26.10 26.21 1.2M
2025-02-26 27.39 27.46 26.31 26.60 0.8M
2025-02-25 28.17 28.38 26.84 27.06 0.9M
2025-02-24 28.63 28.74 28.13 28.40 0.6M
2025-02-21 30.39 30.39 28.42 28.57 0.8M
2025-02-20 30.27 30.74 29.86 30.52 0.4M
2025-02-19 30.29 31.31 30.25 30.63 0.8M
2025-02-18 29.59 30.52 28.88 29.99 0.7M
2025-02-14 29.04 30.02 29.01 29.26 0.5M
2025-02-13 28.45 28.96 27.91 28.80 0.7M
2025-02-12 30.10 30.32 28.34 28.44 0.7M
2025-02-11 30.40 31.13 30.28 30.50 0.6M
2025-02-10 28.54 30.13 28.46 29.96 0.8M
2025-02-07 28.39 28.61 27.90 27.94 0.4M
2025-02-06 29.77 30.00 27.80 28.21 0.7M
2025-02-05 29.59 29.71 29.02 29.53 0.5M
2025-02-04 27.81 29.75 27.55 29.64 0.8M
2025-02-03 28.39 28.75 27.65 28.28 0.8M
2025-01-31 29.71 29.71 28.26 28.35 0.9M
2025-01-30 30.45 30.65 29.39 29.79 0.4M
2025-01-29 29.54 30.29 29.35 30.12 0.4M
2025-01-28 30.20 30.49 29.18 29.72 0.5M
2025-01-27 30.96 31.45 29.74 30.07 0.9M
2025-01-24 32.25 32.45 31.17 31.26 0.5M
2025-01-23 32.42 32.93 31.86 32.18 0.5M
2025-01-22 32.50 33.26 32.04 32.06 0.6M
2025-01-21 33.15 33.20 32.21 32.67 0.9M
2025-01-17 33.49 33.71 33.12 33.47 0.5M
2025-01-16 33.24 33.98 33.05 33.72 0.4M
2025-01-15 33.00 33.74 32.77 33.56 0.6M
2025-01-14 31.58 32.49 31.45 32.36 0.6M
2025-01-13 31.13 32.58 31.08 31.91 1.3M
2025-01-10 31.01 31.83 30.43 30.76 1.1M
2025-01-08 29.50 30.09 29.21 30.09 0.7M
2025-01-07 29.25 29.86 28.92 29.67 0.8M
2025-01-06 29.67 30.34 28.82 29.00 1.0M
2025-01-03 29.11 29.49 28.85 29.16 0.6M
2025-01-02 28.58 29.17 28.37 28.84 0.9M