Direxion Daily Homebuilders

NAIL
🏛️ Vereinigte Staaten →
72.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 91.20 91.20 89.37 90.46 60.3K
09:31 90.59 90.76 90.59 90.75 8.8K
09:32 90.63 90.63 89.70 90.25 15.4K
09:33 89.81 90.47 89.81 90.12 4.6K
09:34 90.46 90.86 90.31 90.86 7.6K
09:35 91.11 91.13 90.82 90.99 8.8K
09:36 90.95 91.08 90.80 90.92 7.6K
09:37 90.63 91.26 90.63 91.23 7.4K
09:38 91.29 91.47 91.23 91.43 4.3K
09:39 91.44 91.66 91.44 91.66 6.9K
09:40 91.50 91.96 91.50 91.96 8.0K
09:41 91.93 92.06 91.81 92.03 42.9K
09:42 91.99 92.41 91.99 92.41 5.5K
09:43 92.40 92.40 92.08 92.09 3.3K
09:44 92.08 92.08 91.28 91.52 7.1K
09:45 91.17 91.39 90.52 91.15 7.4K
09:46 91.01 91.32 91.01 91.17 3.5K
09:47 91.14 91.68 91.14 91.50 3.4K
09:48 91.50 92.06 91.50 92.06 3.4K
09:49 91.94 92.04 91.69 91.69 2.8K
09:50 91.77 91.88 91.57 91.57 5.3K
09:51 91.33 91.72 91.33 91.59 5.3K
09:52 91.80 91.80 91.36 91.36 3.2K
09:53 91.48 91.48 91.40 91.40 2.6K
09:54 91.50 91.50 91.36 91.42 3.3K
09:55 91.10 91.36 91.10 91.27 6.5K
09:56 91.26 91.29 91.12 91.25 2.0K
09:57 91.38 91.61 91.33 91.61 3.7K
09:58 91.75 91.94 91.75 91.94 2.6K
09:59 91.78 92.07 91.78 91.99 2.0K
10:00 91.14 91.35 91.01 91.02 22.1K
10:01 90.96 91.12 90.85 91.12 1.9K
10:02 90.95 91.08 90.89 90.89 6.1K
10:03 90.85 90.86 90.68 90.85 3.2K
10:04 90.71 90.82 90.68 90.71 4.9K
10:05 90.62 90.70 90.33 90.49 18.6K
10:06 90.37 90.51 90.37 90.51 3.1K
10:07 90.39 90.67 90.33 90.61 2.7K
10:08 90.69 90.69 90.27 90.46 13.8K
10:09 90.45 90.74 90.38 90.38 12.0K
10:10 90.58 90.61 90.10 90.10 12.5K
10:11 90.11 90.22 90.05 90.05 7.2K
10:12 90.04 90.11 89.96 90.02 17.2K
10:13 90.04 90.07 89.85 90.07 11.5K
10:14 90.00 90.00 89.88 89.89 4.8K
10:15 89.76 89.82 89.61 89.62 5.8K
10:16 89.70 89.70 89.60 89.60 4.2K
10:17 89.61 89.72 89.57 89.72 4.8K
10:18 89.71 89.79 89.52 89.77 4.3K
10:19 89.60 89.67 89.50 89.66 10.9K
10:20 89.69 89.69 89.47 89.53 8.7K
10:21 89.61 89.61 89.25 89.38 9.3K
10:22 89.46 89.55 89.35 89.55 4.7K
10:23 89.45 89.50 89.34 89.50 4.5K
10:24 89.46 89.46 89.31 89.38 13.1K
10:25 89.52 89.53 89.21 89.39 10.6K
10:26 89.48 89.48 89.23 89.44 1.1K
10:27 89.22 89.53 89.22 89.53 7.7K
10:28 89.40 89.52 89.40 89.52 1.9K
10:29 89.42 89.57 89.42 89.57 4.3K
10:30 89.56 89.56 89.56 89.56 0.4K
10:31 89.50 89.53 89.38 89.38 3.0K
10:32 89.45 89.50 89.32 89.49 4.3K
10:33 89.45 89.45 89.23 89.32 4.8K
10:34 89.22 89.26 89.19 89.25 4.7K
10:35 89.27 89.39 89.25 89.36 1.4K
10:36 89.36 89.36 89.12 89.24 1.1K
10:37 89.25 89.34 89.15 89.34 3.6K
10:38 89.30 89.39 88.88 88.90 10.7K
10:39 89.01 89.07 88.88 88.98 3.1K
10:40 88.89 89.07 88.88 89.05 4.3K
10:41 89.03 89.13 89.01 89.01 6.4K
10:42 88.93 89.01 88.88 88.88 8.7K
10:43 88.83 89.07 88.83 88.99 10.2K
10:44 88.99 88.99 88.76 88.88 2.3K
10:45 88.94 88.94 88.74 88.74 4.3K
10:46 88.61 88.74 88.55 88.74 1.5K
10:47 88.68 89.05 88.68 89.05 3.1K
10:48 88.92 89.02 88.86 88.98 3.3K
10:49 88.70 88.90 88.70 88.90 3.3K
10:50 88.85 88.85 88.66 88.66 1.7K
10:51 88.75 88.75 88.61 88.70 2.4K
10:52 88.75 88.75 88.70 88.70 0.7K
10:53 88.72 88.86 88.70 88.70 1.1K
10:54 88.61 88.61 88.47 88.47 9.7K
10:55 88.53 88.71 88.52 88.67 6.5K
10:56 88.77 88.84 88.75 88.78 9.0K
10:57 88.91 88.94 88.73 88.80 4.1K
10:58 88.95 89.01 88.88 88.91 5.1K
10:59 88.82 88.91 88.80 88.80 0.9K
11:00 88.78 88.78 88.71 88.71 1.4K
11:01 88.71 88.71 88.56 88.56 5.5K
11:02 88.60 88.74 88.60 88.74 1.4K
11:03 88.65 88.65 88.51 88.51 2.7K
11:04 88.42 88.42 88.28 88.37 4.1K
11:05 88.31 88.31 88.18 88.24 19.4K
11:06 88.32 88.32 88.16 88.16 1.6K
11:07 88.17 88.31 88.17 88.31 5.5K
11:08 88.32 88.32 88.12 88.12 3.3K
11:09 88.21 88.21 88.21 88.21 0.6K
11:10 88.32 88.33 88.32 88.33 0.7K
11:11 88.26 88.27 88.26 88.27 2.0K
11:12 88.07 88.14 88.06 88.14 2.4K
11:13 88.16 88.20 88.16 88.20 1.0K
11:14 88.20 88.24 88.08 88.24 1.6K
11:15 88.15 88.16 88.15 88.16 1.6K
11:16 88.22 88.41 88.18 88.32 3.3K
11:17 88.35 88.35 88.30 88.30 0.9K
11:18 88.35 88.41 88.34 88.40 1.8K
11:19 88.33 88.37 88.16 88.37 1.5K
11:20 88.24 88.42 88.24 88.41 1.6K
11:21 88.44 88.44 88.03 88.03 2.7K
11:22 88.00 88.00 88.00 88.00 5.8K
11:23 88.11 88.11 87.95 88.08 3.0K
11:24 88.12 88.12 88.06 88.08 5.3K
11:25 88.15 88.18 88.06 88.06 3.9K
11:26 88.14 88.14 87.95 87.95 3.5K
11:27 87.93 88.12 87.93 88.00 9.7K
11:28 87.88 88.07 87.88 88.02 2.2K
11:29 87.88 87.88 87.80 87.85 5.3K
11:30 87.93 87.93 87.92 87.93 1.1K
11:31 87.92 87.97 87.82 87.91 2.2K
11:32 87.90 87.97 87.86 87.86 1.7K
11:33 87.80 87.80 87.71 87.80 3.5K
11:34 87.82 87.83 87.75 87.83 4.9K
11:35 87.87 87.91 87.79 87.88 4.5K
11:36 87.87 87.87 87.87 87.87 1.0K
11:37 87.88 87.88 87.82 87.82 0.6K
11:38 87.87 87.87 87.86 87.86 14.2K
11:39 88.12 88.21 88.12 88.21 2.3K
11:40 88.23 88.23 88.17 88.22 2.2K
11:41 88.20 88.26 88.16 88.26 3.2K
11:43 88.51 88.52 88.42 88.42 2.6K
11:44 88.41 88.45 88.30 88.30 3.5K
11:45 88.42 88.57 88.42 88.57 2.6K
11:46 88.55 88.55 88.37 88.41 2.6K
11:47 88.42 88.42 88.42 88.42 0.8K
11:48 88.34 88.55 88.34 88.55 2.0K
11:50 88.59 88.64 88.59 88.59 0.8K
11:51 88.64 88.65 88.50 88.50 6.3K
11:52 88.52 88.55 88.31 88.31 2.1K
11:54 88.44 88.44 88.44 88.44 0.1K
11:55 88.30 88.44 88.30 88.44 3.8K
11:56 88.36 88.41 88.36 88.41 2.8K
11:58 88.41 88.48 88.41 88.48 2.0K
12:00 88.61 88.65 88.61 88.62 3.4K
12:01 88.72 88.72 88.72 88.72 0.6K
12:02 88.73 88.80 88.68 88.68 8.6K
12:03 88.80 88.84 88.79 88.81 4.7K
12:04 88.86 88.88 88.79 88.84 1.6K
12:05 88.79 88.79 88.65 88.65 3.3K
12:07 88.73 88.82 88.73 88.80 2.8K
12:08 88.87 88.87 88.87 88.87 1.8K
12:09 88.89 88.89 88.89 88.89 0.5K
12:10 88.85 88.85 88.85 88.85 0.6K
12:11 88.82 88.97 88.82 88.97 0.6K
12:12 88.90 88.91 88.83 88.85 2.0K
12:13 88.78 88.78 88.78 88.78 0.9K
12:14 88.62 88.62 88.52 88.52 3.4K
12:16 88.92 88.92 88.92 88.92 0.5K
12:17 88.98 89.08 88.98 89.08 4.3K
12:18 89.00 89.00 88.92 88.92 1.8K
12:19 88.88 88.98 88.88 88.98 0.5K
12:20 89.00 89.07 89.00 89.07 1.8K
12:21 88.96 88.96 88.80 88.80 10.1K
12:22 88.81 88.81 88.77 88.80 0.5K
12:23 88.77 88.77 88.77 88.77 0.2K
12:24 88.69 88.69 88.69 88.69 1.0K
12:25 88.52 88.65 88.52 88.65 1.5K
12:26 88.64 88.73 88.64 88.73 0.7K
12:27 88.73 88.73 88.73 88.73 3.8K
12:28 88.88 88.88 88.88 88.88 0.6K
12:29 88.86 88.86 88.80 88.80 0.9K
12:30 88.79 88.96 88.79 88.82 2.2K
12:31 88.90 88.90 88.90 88.90 1.0K
12:32 88.84 88.84 88.84 88.84 0.2K
12:33 88.80 88.80 88.80 88.80 1.5K
12:35 88.75 88.79 88.71 88.79 1.3K
12:36 88.79 88.83 88.73 88.83 2.2K
12:38 88.88 88.98 88.88 88.92 3.4K
12:39 89.05 89.05 89.03 89.03 2.0K
12:40 88.87 88.93 88.87 88.93 1.1K
12:41 88.87 88.93 88.87 88.88 2.1K
12:42 88.94 88.94 88.85 88.85 5.6K
12:43 88.85 88.85 88.85 88.85 1.1K
12:44 88.85 88.85 88.85 88.85 0.2K
12:45 88.99 89.01 88.96 88.96 4.4K
12:46 88.95 88.95 88.95 88.95 0.6K
12:47 89.08 89.13 89.08 89.13 0.9K
12:48 89.27 89.27 89.27 89.27 0.8K
12:49 89.32 89.32 89.19 89.30 2.0K
12:50 89.36 89.36 89.36 89.36 0.2K
12:51 89.37 89.41 89.37 89.41 1.5K
12:52 89.33 89.33 89.26 89.26 1.1K
12:53 89.19 89.19 89.09 89.09 0.4K
12:54 89.18 89.18 89.18 89.18 1.0K
12:57 89.22 89.23 89.22 89.23 0.7K
12:58 89.04 89.14 89.04 89.08 1.1K
12:59 89.06 89.06 89.03 89.03 0.6K
13:00 89.00 89.00 88.98 88.98 1.7K
13:01 89.00 89.00 89.00 89.00 1.2K
13:02 88.94 88.94 88.90 88.90 1.6K
13:03 88.83 88.83 88.65 88.65 2.2K
13:04 88.64 88.64 88.64 88.64 3.3K
13:05 88.61 88.69 88.53 88.69 1.2K
13:06 88.51 88.58 88.51 88.56 0.9K
13:07 88.58 88.58 88.58 88.58 3.3K
13:08 88.47 88.47 88.47 88.47 2.4K
13:09 88.66 88.76 88.66 88.76 4.2K
13:10 88.80 88.93 88.80 88.93 3.9K
13:11 88.88 88.88 88.88 88.88 1.3K
13:12 88.95 88.95 88.93 88.93 2.3K
13:13 89.06 89.06 89.05 89.05 0.5K
13:14 89.14 89.14 89.14 89.14 2.4K
13:15 89.00 89.00 89.00 89.00 0.3K
13:16 89.03 89.09 89.03 89.09 1.5K
13:17 89.00 89.00 89.00 89.00 0.6K
13:18 89.06 89.06 89.06 89.06 0.2K
13:19 89.16 89.16 89.16 89.16 2.0K
13:20 89.20 89.20 89.20 89.20 1.4K
13:21 89.25 89.25 89.25 89.25 0.2K
13:22 89.30 89.30 89.30 89.30 1.4K
13:24 89.34 89.34 89.34 89.34 0.6K
13:25 89.38 89.38 89.38 89.38 0.3K
13:26 89.39 89.39 89.34 89.34 0.9K
13:27 89.36 89.42 89.32 89.42 2.3K
13:28 89.36 89.36 89.36 89.36 2.4K
13:29 89.23 89.23 89.23 89.23 0.7K
13:31 89.10 89.10 89.10 89.10 1.8K
13:32 89.02 89.02 89.02 89.02 0.4K
13:33 89.02 89.02 89.02 89.02 1.6K
13:34 88.88 88.97 88.88 88.97 2.3K
13:35 88.93 88.93 88.89 88.89 2.8K
13:36 88.91 89.00 88.91 89.00 2.4K
13:37 89.02 89.12 89.01 89.12 2.2K
13:38 89.00 89.05 89.00 89.05 0.5K
13:39 89.11 89.11 89.10 89.10 1.5K
13:41 89.19 89.19 89.19 89.19 0.6K
13:42 88.99 88.99 88.99 88.99 3.0K
13:44 89.03 89.03 89.03 89.03 0.4K
13:45 89.01 89.01 89.01 89.01 2.4K
13:46 89.14 89.14 89.14 89.14 0.2K
13:47 89.07 89.14 89.07 89.14 2.2K
13:48 89.10 89.16 89.10 89.16 0.5K
13:49 89.00 89.00 89.00 89.00 1.0K
13:50 88.87 88.88 88.80 88.80 2.0K
13:51 88.95 88.95 88.95 88.95 0.1K
13:52 89.13 89.13 89.13 89.13 1.3K
13:54 89.16 89.16 89.16 89.16 0.6K
13:55 89.12 89.12 89.12 89.12 0.3K
13:56 89.14 89.14 89.14 89.14 0.1K
13:57 89.07 89.07 89.07 89.07 1.3K
13:58 88.97 88.97 88.97 88.97 0.3K
14:00 89.00 89.00 89.00 89.00 3.0K
14:01 88.79 88.79 88.79 88.79 4.0K
14:04 89.07 89.07 89.07 89.07 1.9K
14:05 89.10 89.10 89.10 89.10 2.1K
14:06 89.28 89.28 89.28 89.28 0.9K
14:07 89.29 89.30 89.28 89.30 3.2K
14:08 89.19 89.19 89.19 89.19 0.5K
14:10 89.20 89.20 89.20 89.20 1.3K
14:11 89.05 89.05 89.05 89.05 1.1K
14:12 89.17 89.20 89.15 89.20 4.9K
14:13 89.20 89.20 89.20 89.20 1.9K
14:15 89.18 89.25 89.18 89.25 0.6K
14:16 89.31 89.33 89.31 89.33 3.1K
14:17 89.28 89.30 89.28 89.30 0.3K
14:18 89.31 89.31 89.23 89.23 0.3K
14:19 89.40 89.40 89.34 89.38 2.3K
14:20 89.20 89.20 89.20 89.20 0.9K
14:22 88.99 89.09 88.97 88.97 9.4K
14:23 88.97 88.97 88.92 88.92 0.9K
14:24 88.94 88.94 88.94 88.94 0.6K
14:25 88.81 89.00 88.81 89.00 1.5K
14:26 89.03 89.03 89.03 89.03 1.8K
14:29 89.05 89.17 89.04 89.17 2.2K
14:30 89.09 89.20 89.08 89.20 0.8K
14:32 89.31 89.31 89.31 89.31 3.6K
14:35 89.44 89.44 89.44 89.44 0.1K
14:36 89.38 89.51 89.38 89.51 1.5K
14:37 89.52 89.58 89.52 89.54 4.9K
14:39 89.74 89.77 89.64 89.68 3.9K
14:40 89.63 89.63 89.63 89.63 1.0K
14:41 89.63 89.63 89.63 89.63 0.3K
14:42 89.70 89.75 89.70 89.75 1.7K
14:44 89.80 89.80 89.79 89.79 0.6K
14:45 89.82 89.85 89.80 89.80 1.4K
14:46 89.86 89.86 89.71 89.71 1.1K
14:47 89.67 89.73 89.67 89.73 0.5K
14:48 89.72 89.72 89.72 89.72 0.4K
14:49 89.70 89.70 89.70 89.70 2.4K
14:50 89.83 89.91 89.83 89.90 2.1K
14:51 89.96 89.96 89.91 89.91 1.1K
14:52 89.92 89.92 89.92 89.92 0.1K
14:53 89.75 89.75 89.75 89.75 3.2K
14:54 89.73 89.73 89.51 89.58 2.3K
14:55 89.53 89.53 89.53 89.53 3.5K
14:57 89.27 89.27 89.22 89.21 3.5K
14:58 89.20 89.20 89.07 89.07 0.9K
14:59 89.08 89.09 89.00 89.09 4.2K
15:00 89.12 89.12 89.00 89.00 4.0K
15:01 89.00 89.07 88.84 88.84 45.1K
15:02 88.92 88.93 88.75 88.93 2.8K
15:03 88.92 89.10 88.92 89.10 5.1K
15:04 89.04 89.21 88.97 89.21 1.6K
15:05 89.13 89.27 89.13 89.27 0.6K
15:06 89.39 89.42 89.35 89.42 3.6K
15:07 89.40 89.40 89.40 89.40 0.3K
15:08 89.46 89.46 89.46 89.46 0.3K
15:09 89.42 89.42 89.31 89.31 1.1K
15:10 89.46 89.52 89.46 89.52 1.1K
15:11 89.72 89.72 89.72 89.72 0.5K
15:12 89.63 89.63 89.63 89.63 0.7K
15:13 89.58 89.58 89.58 89.58 0.2K
15:14 89.55 89.55 89.48 89.48 2.2K
15:16 89.36 89.41 89.36 89.41 1.1K
15:17 89.41 89.41 89.41 89.41 1.4K
15:19 89.53 89.53 89.53 89.53 0.8K
15:21 89.52 89.52 89.52 89.52 0.2K
15:22 89.39 89.39 89.39 89.39 0.4K
15:23 89.31 89.31 89.31 89.31 0.4K
15:24 89.29 89.34 89.29 89.34 1.6K
15:25 89.17 89.17 89.10 89.10 0.2K
15:26 89.00 89.00 88.84 88.84 2.1K
15:27 88.91 88.91 88.80 88.80 4.0K
15:28 88.87 88.87 88.81 88.86 2.9K
15:29 88.88 88.88 88.78 88.78 2.6K
15:30 88.87 88.87 88.80 88.80 1.6K
15:31 88.70 88.70 88.70 88.70 1.6K
15:32 88.60 88.60 88.48 88.48 3.0K
15:33 88.34 88.34 88.30 88.30 9.9K
15:34 88.23 88.39 88.23 88.31 3.8K
15:35 88.40 88.41 88.29 88.29 4.8K
15:36 88.21 88.21 88.20 88.20 6.1K
15:37 88.15 88.15 88.08 88.08 2.2K
15:38 88.07 88.08 88.00 88.03 5.3K
15:39 88.03 88.03 87.91 87.91 19.3K
15:40 88.00 88.00 87.89 87.89 7.4K
15:41 87.88 87.99 87.84 87.99 17.6K
15:42 88.02 88.09 88.02 88.09 3.4K
15:43 87.94 88.25 87.94 88.13 6.7K
15:44 88.21 88.39 88.21 88.24 2.1K
15:45 88.32 88.32 88.32 88.32 0.2K
15:46 88.37 88.53 88.37 88.45 2.1K
15:48 88.58 88.58 88.45 88.45 1.8K
15:49 88.60 88.60 88.59 88.59 1.5K
15:50 88.74 88.74 88.62 88.62 1.9K
15:51 88.72 88.72 88.72 88.72 1.5K
15:52 89.09 89.09 89.09 89.09 0.8K
15:53 88.86 89.00 88.86 89.00 0.6K
15:54 88.88 88.95 88.88 88.91 1.4K
15:55 88.90 88.90 88.60 88.68 9.2K
15:56 88.37 88.41 88.25 88.25 17.4K
15:57 88.20 88.22 88.09 88.17 7.3K
15:58 88.17 88.27 88.17 88.27 7.3K
15:59 88.29 88.29 88.06 88.19 44.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar