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 84.69 84.85 84.42 84.85 89.1K
09:31 84.89 85.45 84.89 85.05 4.4K
09:32 85.28 85.72 85.19 85.59 14.7K
09:33 85.48 85.65 85.36 85.36 4.5K
09:34 85.27 85.55 85.27 85.28 2.0K
09:35 85.31 85.31 84.62 84.62 9.5K
09:36 84.39 84.60 84.34 84.60 7.0K
09:37 84.43 84.43 84.00 84.06 7.7K
09:38 83.83 83.97 83.50 83.55 10.3K
09:39 83.31 83.43 83.22 83.30 13.0K
09:40 83.32 83.54 83.12 83.35 13.2K
09:41 83.16 83.17 82.91 83.03 16.5K
09:42 82.85 82.94 82.71 82.85 12.8K
09:43 82.82 82.89 82.68 82.71 18.8K
09:44 82.70 83.00 82.30 82.94 27.3K
09:45 82.80 83.03 82.51 83.03 9.4K
09:46 83.00 83.26 82.87 82.87 13.1K
09:47 82.86 83.13 82.84 83.05 7.4K
09:48 83.06 83.19 82.85 82.85 30.4K
09:49 83.00 83.05 82.70 82.90 28.6K
09:50 82.84 82.84 82.44 82.58 38.6K
09:51 82.63 82.63 82.27 82.44 14.3K
09:52 82.44 82.64 82.40 82.64 8.8K
09:53 82.78 82.98 82.69 82.88 7.4K
09:54 82.98 83.11 82.75 83.05 8.8K
09:55 83.06 83.06 82.50 82.54 9.2K
09:56 82.55 82.69 82.40 82.53 9.4K
09:57 82.59 82.61 82.44 82.55 8.1K
09:58 82.62 82.74 82.44 82.74 8.7K
09:59 82.72 83.00 82.63 82.99 6.4K
10:00 82.53 82.53 82.02 82.24 19.6K
10:01 82.33 82.48 82.28 82.28 1.7K
10:02 82.30 82.30 81.91 82.07 17.1K
10:03 82.06 82.21 82.00 82.11 12.4K
10:04 82.00 82.12 81.76 81.86 14.9K
10:05 81.93 82.11 81.86 81.86 20.3K
10:06 81.80 82.00 81.80 81.96 9.1K
10:07 81.71 81.71 81.32 81.58 19.7K
10:08 81.41 81.45 81.07 81.07 16.8K
10:09 81.16 81.26 81.08 81.08 9.9K
10:10 81.01 81.02 80.88 80.91 12.9K
10:11 81.01 81.16 81.01 81.07 10.1K
10:12 81.00 81.25 81.00 81.25 8.4K
10:13 81.24 81.25 80.78 80.93 5.8K
10:14 80.79 80.91 80.75 80.76 15.8K
10:15 80.96 81.10 80.84 80.99 18.3K
10:16 81.19 81.47 81.19 81.45 7.2K
10:17 81.35 81.43 81.17 81.17 4.1K
10:18 81.21 81.21 81.02 81.13 3.8K
10:19 81.16 81.36 81.14 81.25 13.3K
10:20 81.18 81.24 81.08 81.24 4.9K
10:21 81.11 81.24 81.10 81.20 3.7K
10:22 81.16 81.30 81.12 81.24 15.4K
10:23 81.15 81.33 81.04 81.04 5.9K
10:24 81.00 81.20 81.00 81.17 9.2K
10:25 81.16 81.16 81.10 81.10 1.6K
10:26 81.06 81.06 80.81 80.86 4.2K
10:27 80.91 81.00 80.85 80.95 11.0K
10:28 80.94 80.94 80.94 80.94 2.8K
10:29 81.01 81.01 80.93 80.94 4.8K
10:30 80.75 80.87 80.63 80.77 15.2K
10:31 80.66 80.67 80.46 80.63 16.2K
10:32 80.61 80.84 80.61 80.84 3.0K
10:33 80.75 80.86 80.73 80.86 3.7K
10:34 80.79 80.80 80.69 80.80 4.5K
10:35 80.88 80.96 80.85 80.93 6.9K
10:36 80.96 81.14 80.96 81.11 5.1K
10:37 81.18 81.30 81.18 81.30 7.4K
10:38 81.48 81.48 81.21 81.40 3.8K
10:39 81.49 81.55 81.41 81.55 8.6K
10:40 81.58 81.78 81.43 81.75 2.8K
10:41 81.55 81.55 81.50 81.51 2.9K
10:42 81.76 81.78 81.64 81.78 1.7K
10:43 81.63 81.68 81.51 81.61 10.0K
10:44 81.73 81.75 81.62 81.69 4.4K
10:45 81.69 82.07 81.62 82.07 13.8K
10:46 82.05 82.11 82.01 82.10 3.9K
10:47 82.01 82.32 82.01 82.32 5.1K
10:48 82.20 82.31 82.03 82.03 2.1K
10:49 82.10 82.15 82.07 82.08 3.6K
10:50 81.87 82.00 81.87 81.88 0.9K
10:51 82.00 82.02 82.00 82.02 4.7K
10:52 82.11 82.22 82.01 82.01 5.7K
10:53 82.11 82.18 81.99 82.10 2.3K
10:54 82.02 82.02 82.02 82.02 0.4K
10:55 82.00 82.00 82.00 82.00 0.3K
10:56 82.10 82.13 81.97 82.13 2.1K
10:57 82.09 82.33 82.09 82.33 3.0K
10:58 82.38 82.45 82.38 82.45 3.9K
10:59 82.43 82.43 82.36 82.36 0.9K
11:00 82.37 82.47 82.20 82.39 8.6K
11:01 82.46 82.49 82.35 82.41 4.4K
11:02 82.36 82.40 82.31 82.31 8.1K
11:03 82.50 82.65 82.48 82.65 2.9K
11:04 82.52 82.52 82.38 82.38 2.0K
11:05 82.36 82.36 82.36 82.36 1.1K
11:06 82.55 82.61 82.55 82.61 1.1K
11:07 82.70 82.72 82.57 82.58 1.7K
11:08 82.67 82.70 82.67 82.70 1.8K
11:09 82.75 82.90 82.75 82.90 3.4K
11:10 82.87 82.97 82.81 82.81 7.6K
11:11 82.82 82.89 82.82 82.88 1.5K
11:12 82.90 82.90 82.56 82.56 3.3K
11:13 82.51 82.53 82.39 82.47 15.0K
11:14 82.49 82.49 82.49 82.48 1.2K
11:15 82.45 82.49 82.33 82.49 1.8K
11:16 82.43 82.44 82.09 82.09 3.4K
11:17 82.26 82.29 82.22 82.22 2.1K
11:18 82.15 82.17 82.00 82.17 3.1K
11:19 81.90 81.90 81.90 81.90 3.5K
11:20 81.92 82.02 81.92 82.02 8.2K
11:21 82.24 82.37 82.15 82.15 1.5K
11:22 82.20 82.36 82.20 82.36 1.9K
11:24 81.95 82.09 81.95 82.09 1.3K
11:25 82.28 82.28 82.17 82.17 1.9K
11:26 82.25 82.25 82.25 82.25 0.5K
11:27 81.99 82.08 81.99 82.08 3.8K
11:28 81.97 81.97 81.88 81.88 1.0K
11:29 82.00 82.00 82.00 82.00 1.5K
11:30 81.86 81.86 81.86 81.86 1.5K
11:31 82.03 82.09 82.03 82.09 3.6K
11:32 81.88 81.88 81.84 81.84 2.1K
11:36 82.10 82.11 82.10 82.11 0.8K
11:37 82.20 82.32 82.20 82.32 1.7K
11:38 82.32 82.32 82.21 82.26 2.5K
11:39 82.31 82.31 82.13 82.13 2.3K
11:41 81.92 81.92 81.92 81.92 0.3K
11:43 81.80 81.98 81.80 81.98 1.0K
11:44 82.00 82.00 81.97 81.97 0.4K
11:45 81.98 81.98 81.90 81.90 0.6K
11:46 82.00 82.07 81.97 81.98 1.6K
11:47 81.98 82.18 81.98 82.18 1.6K
11:48 82.20 82.20 82.20 82.20 0.4K
11:49 82.21 82.31 82.21 82.31 2.1K
11:50 82.30 82.30 82.30 82.30 0.9K
11:51 82.02 82.25 82.02 82.25 1.1K
11:52 82.23 82.38 82.23 82.25 3.1K
11:55 82.29 82.32 82.29 82.32 0.3K
11:56 82.38 82.38 82.33 82.33 0.7K
11:57 82.38 82.64 82.38 82.52 2.4K
11:58 82.70 82.76 82.70 82.76 10.3K
11:59 82.90 82.95 82.90 82.90 5.8K
12:00 82.92 82.92 82.92 82.92 1.5K
12:01 82.78 82.87 82.78 82.87 1.2K
12:02 82.79 82.79 82.79 82.79 0.2K
12:03 82.81 82.96 82.81 82.92 3.8K
12:05 82.97 83.04 82.94 82.95 3.6K
12:06 82.94 83.00 82.94 83.00 2.2K
12:07 82.92 82.92 82.79 82.79 2.3K
12:08 82.86 82.86 82.86 82.86 0.4K
12:09 82.80 82.96 82.80 82.96 1.8K
12:10 82.88 82.88 82.88 82.87 0.3K
12:11 82.62 82.84 82.62 82.84 1.2K
12:12 82.67 82.67 82.67 82.67 0.4K
12:13 82.59 82.59 82.51 82.51 1.9K
12:14 82.53 82.53 82.40 82.40 1.7K
12:15 82.38 82.57 82.38 82.57 1.7K
12:16 82.65 82.83 82.65 82.83 1.1K
12:17 82.74 82.75 82.74 82.74 2.7K
12:19 82.77 82.77 82.61 82.61 1.9K
12:22 82.60 82.60 82.48 82.48 1.5K
12:23 82.68 82.68 82.68 82.68 0.7K
12:24 82.76 82.89 82.76 82.89 1.1K
12:25 82.44 82.44 82.44 82.44 0.6K
12:26 82.45 82.45 82.45 82.45 1.0K
12:27 82.46 82.49 82.46 82.49 0.6K
12:28 82.50 82.50 82.39 82.39 1.3K
12:29 82.56 82.56 82.56 82.56 0.8K
12:30 82.51 82.51 82.51 82.50 1.5K
12:31 82.35 82.35 82.35 82.35 4.3K
12:34 82.51 82.51 82.46 82.46 0.9K
12:35 82.15 82.17 82.15 82.17 0.7K
12:36 82.17 82.17 82.07 82.08 0.8K
12:37 82.13 82.29 82.13 82.29 1.0K
12:38 82.39 82.40 82.39 82.40 1.4K
12:40 82.40 82.40 82.40 82.40 0.4K
12:41 82.34 82.34 82.24 82.24 0.8K
12:43 82.27 82.27 82.27 82.27 0.6K
12:44 82.27 82.27 82.27 82.27 0.4K
12:45 82.30 82.30 82.30 82.30 1.2K
12:46 82.55 82.55 82.46 82.46 1.1K
12:47 82.52 82.52 82.52 82.52 2.0K
12:50 82.59 82.59 82.59 82.59 0.4K
12:51 82.60 82.60 82.60 82.60 2.8K
12:53 82.79 82.84 82.79 82.84 3.3K
12:54 82.90 83.03 82.90 83.03 4.7K
12:55 83.05 83.05 83.05 83.05 0.5K
12:56 82.93 82.93 82.74 82.85 5.4K
12:57 83.00 83.00 83.00 83.00 2.0K
12:59 82.88 82.88 82.88 82.88 0.1K
13:00 82.70 82.70 82.70 82.70 1.5K
13:02 82.78 82.78 82.65 82.65 1.1K
13:03 82.50 82.50 82.50 82.50 0.7K
13:05 82.68 82.69 82.68 82.69 4.2K
13:10 82.55 82.55 82.55 82.55 0.4K
13:11 82.48 82.48 82.48 82.48 0.4K
13:12 82.36 82.36 82.36 82.36 0.3K
13:13 82.48 82.50 82.48 82.50 2.7K
13:17 82.38 82.46 82.29 82.46 0.8K
13:18 82.55 82.55 82.55 82.55 0.7K
13:19 82.59 82.59 82.59 82.59 0.5K
13:20 82.60 82.60 82.60 82.60 1.6K
13:23 82.79 82.79 82.79 82.79 0.8K
13:24 82.90 82.90 82.90 82.90 0.6K
13:25 82.85 82.85 82.85 82.85 0.6K
13:26 82.96 82.96 82.93 82.93 1.0K
13:27 83.01 83.01 83.01 83.01 1.7K
13:28 83.05 83.05 82.88 82.88 1.3K
13:29 82.88 82.88 82.88 82.88 0.5K
13:30 82.88 82.88 82.88 82.88 0.8K
13:31 82.79 82.82 82.70 82.70 2.1K
13:33 82.70 82.70 82.70 82.70 0.4K
13:34 82.69 82.79 82.69 82.79 6.3K
13:35 82.79 82.96 82.79 82.96 1.3K
13:36 82.95 83.10 82.95 83.10 2.1K
13:38 83.14 83.14 83.06 83.06 5.5K
13:39 83.19 83.20 83.08 83.08 1.3K
13:40 83.20 83.20 83.04 83.04 0.6K
13:41 83.06 83.09 83.06 83.09 1.0K
13:42 83.09 83.09 82.88 83.00 3.3K
13:43 83.00 83.10 83.00 83.06 0.6K
13:44 83.05 83.05 83.04 83.04 2.1K
13:45 83.12 83.12 83.12 83.12 1.0K
13:46 83.14 83.14 83.14 83.14 5.3K
13:49 83.14 83.15 83.14 83.15 2.4K
13:50 82.94 82.94 82.94 82.94 9.2K
13:51 82.96 83.16 82.96 83.16 1.2K
13:53 83.16 83.16 83.16 83.16 4.1K
13:54 83.25 83.25 83.25 83.25 0.6K
13:55 83.21 83.23 83.19 83.19 3.2K
13:59 83.19 83.19 83.06 83.14 1.8K
14:00 83.09 83.10 83.04 83.04 3.1K
14:01 83.15 83.15 83.10 83.10 6.5K
14:02 83.24 83.25 83.24 83.25 2.8K
14:03 83.41 83.41 83.41 83.41 0.7K
14:04 83.31 83.37 83.31 83.37 5.2K
14:06 83.22 83.26 83.22 83.26 4.6K
14:07 83.24 83.28 83.22 83.22 0.8K
14:08 83.14 83.19 83.13 83.13 1.6K
14:09 83.12 83.20 83.12 83.20 1.3K
14:10 83.25 83.25 83.25 83.25 1.8K
14:11 83.27 83.27 83.13 83.20 1.2K
14:13 83.02 83.02 83.02 83.02 2.3K
14:15 83.08 83.08 83.08 83.08 1.2K
14:16 83.28 83.29 83.28 83.27 1.8K
14:17 83.29 83.29 83.29 83.29 0.7K
14:18 83.17 83.26 83.15 83.22 1.5K
14:19 83.21 83.21 83.21 83.21 1.3K
14:20 83.19 83.19 82.92 82.95 1.9K
14:22 83.02 83.02 83.02 83.02 0.5K
14:23 83.20 83.20 83.20 83.20 1.1K
14:24 83.33 83.33 83.33 83.33 1.7K
14:25 83.43 83.47 83.38 83.47 5.4K
14:27 83.50 83.65 83.50 83.65 1.3K
14:28 83.49 83.59 83.49 83.59 2.3K
14:29 83.46 83.46 83.46 83.46 0.7K
14:30 83.59 83.72 83.57 83.72 3.3K
14:31 83.73 83.78 83.64 83.64 2.8K
14:33 83.86 83.92 83.86 83.92 1.4K
14:35 83.81 83.88 83.81 83.85 5.5K
14:36 83.69 83.69 83.65 83.65 4.9K
14:37 83.69 83.69 83.69 83.68 1.2K
14:38 83.55 83.56 83.55 83.56 0.6K
14:39 83.47 83.47 83.47 83.47 0.6K
14:40 83.49 83.49 83.49 83.49 1.4K
14:42 83.73 83.73 83.73 83.73 1.4K
14:43 83.76 83.76 83.76 83.75 0.5K
14:46 83.78 83.78 83.62 83.62 3.5K
14:48 83.62 83.75 83.62 83.75 3.0K
14:49 83.81 83.81 83.81 83.81 0.1K
14:50 83.79 83.79 83.77 83.77 1.2K
14:52 83.69 83.69 83.67 83.67 0.7K
14:53 83.75 83.75 83.75 83.75 0.9K
14:54 83.78 83.78 83.78 83.78 0.8K
14:55 83.71 83.76 83.64 83.63 3.4K
14:56 83.49 83.61 83.39 83.61 5.8K
14:57 83.45 83.45 83.45 83.45 0.9K
14:58 83.56 83.56 83.50 83.50 0.8K
14:59 83.56 83.60 83.46 83.46 1.5K
15:00 83.56 83.56 83.56 83.56 0.6K
15:01 83.35 83.48 83.35 83.48 5.7K
15:03 83.47 83.47 83.47 83.47 0.5K
15:04 83.68 83.68 83.68 83.68 0.6K
15:06 83.69 83.69 83.69 83.69 0.1K
15:07 83.76 83.76 83.60 83.60 2.1K
15:09 83.45 83.45 83.30 83.30 1.1K
15:10 83.40 83.40 83.40 83.40 0.7K
15:11 83.43 83.43 83.40 83.40 5.0K
15:14 83.57 83.59 83.41 83.59 1.2K
15:15 83.51 83.51 83.51 83.51 0.9K
15:16 83.52 83.52 83.52 83.52 0.6K
15:17 83.51 83.53 83.36 83.53 0.6K
15:18 83.40 83.40 83.31 83.31 1.0K
15:19 83.39 83.39 83.39 83.39 2.6K
15:21 83.30 83.30 83.30 83.30 0.2K
15:22 83.30 83.41 83.30 83.41 1.1K
15:23 83.32 83.32 83.15 83.15 4.1K
15:24 83.13 83.16 83.13 83.16 0.6K
15:25 83.01 83.01 82.93 82.93 8.2K
15:26 83.01 83.01 83.01 83.01 0.8K
15:27 82.96 83.00 82.85 82.86 2.0K
15:28 83.04 83.04 83.04 83.04 0.4K
15:29 83.08 83.08 82.92 82.92 0.4K
15:30 83.11 83.20 83.09 83.09 1.7K
15:31 82.95 82.95 82.95 82.95 1.0K
15:32 83.00 83.00 82.80 82.80 1.5K
15:33 82.79 82.79 82.79 82.79 0.4K
15:34 82.62 82.62 82.62 82.62 5.5K
15:35 82.67 82.69 82.66 82.65 3.5K
15:36 82.63 82.63 82.63 82.63 0.2K
15:37 82.57 82.57 82.21 82.40 10.5K
15:38 82.47 82.63 82.45 82.45 2.4K
15:39 82.61 82.61 82.45 82.45 1.3K
15:40 82.48 82.73 82.48 82.73 2.0K
15:41 82.77 82.85 82.77 82.85 0.7K
15:42 82.81 82.85 82.79 82.79 1.8K
15:43 82.89 83.09 82.87 83.09 2.1K
15:44 83.22 83.30 83.22 83.30 1.2K
15:45 83.21 83.35 83.21 83.35 1.9K
15:46 83.60 83.74 83.55 83.63 2.1K
15:47 83.64 83.72 83.56 83.56 2.1K
15:48 83.47 83.54 83.41 83.54 1.7K
15:49 83.45 83.65 83.45 83.59 8.1K
15:50 83.70 83.99 83.70 83.96 6.2K
15:51 83.91 83.91 83.70 83.86 2.6K
15:52 83.77 83.88 83.77 83.88 5.5K
15:53 83.86 84.00 83.86 84.00 6.2K
15:54 84.07 84.07 84.04 84.04 2.9K
15:55 84.12 84.12 83.72 83.90 4.6K
15:56 83.82 84.00 83.82 83.99 1.6K
15:57 83.95 83.99 83.76 83.78 3.8K
15:58 83.69 83.69 83.66 83.66 1.3K
15:59 83.64 83.64 83.35 83.53 56.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar