Arca Defense (DFII)

DFII
🏛️ Vereinigte Staaten →
17,679.40
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
2024-12-31 12,779.04 12,855.76 12,739.48 12,789.68 0.0M
2024-12-30 12,865.13 12,865.13 12,620.55 12,779.04 0.0M
2024-12-27 12,958.27 12,982.80 12,777.50 12,865.13 0.0M
2024-12-26 12,911.85 12,970.50 12,839.90 12,958.27 0.0M
2024-12-24 12,815.13 12,914.17 12,780.69 12,911.85 0.0M
2024-12-23 12,828.75 12,829.71 12,721.75 12,815.13 0.0M
2024-12-20 12,688.09 12,923.18 12,587.35 12,828.75 0.0M
2024-12-19 12,656.64 12,858.47 12,632.44 12,688.09 0.0M
2024-12-18 13,115.43 13,134.97 12,630.89 12,656.64 0.0M
2024-12-17 13,323.18 13,323.18 13,077.47 13,115.43 0.0M
2024-12-16 13,125.78 13,338.96 13,112.85 13,323.18 0.0M
2024-12-13 13,120.85 13,193.76 13,091.54 13,125.78 0.0M
2024-12-12 13,259.11 13,259.11 13,116.44 13,120.85 0.0M
2024-12-11 13,259.26 13,355.62 13,226.27 13,259.11 0.0M
2024-12-10 13,242.06 13,320.12 13,180.11 13,259.26 0.0M
2024-12-09 13,481.38 13,495.15 13,236.51 13,242.06 0.0M
2024-12-06 13,629.56 13,629.56 13,447.97 13,481.38 0.0M
2024-12-05 13,865.78 13,865.78 13,626.65 13,629.56 0.0M
2024-12-04 13,677.55 13,895.11 13,655.81 13,865.78 0.0M
2024-12-03 13,719.04 13,739.79 13,607.37 13,677.55 0.0M
2024-12-02 13,795.04 13,817.11 13,642.87 13,719.04 0.0M
2024-11-29 13,716.29 13,837.90 13,716.29 13,795.04 0.0M
2024-11-27 13,760.79 13,831.99 13,698.33 13,716.29 0.0M
2024-11-26 13,737.65 13,775.77 13,672.78 13,760.79 0.0M
2024-11-25 13,834.41 13,916.80 13,684.36 13,737.65 0.0M
2024-11-22 13,721.57 13,843.44 13,721.57 13,834.41 0.0M
2024-11-21 13,551.16 13,788.11 13,551.16 13,721.57 0.0M
2024-11-20 13,455.84 13,551.16 13,366.85 13,551.16 0.0M
2024-11-19 13,356.33 13,469.89 13,344.13 13,455.84 0.0M
2024-11-18 13,399.87 13,428.44 13,325.98 13,356.33 0.0M
2024-11-15 13,603.41 13,603.41 13,334.76 13,399.87 0.0M
2024-11-14 14,261.02 14,293.07 13,593.15 13,603.41 0.0M
2024-11-13 14,303.43 14,479.43 14,254.26 14,261.02 0.0M
2024-11-12 14,481.11 14,481.11 14,230.64 14,303.43 0.0M
2024-11-11 14,310.69 14,533.99 14,310.69 14,481.11 0.0M
2024-11-08 13,899.50 14,370.67 13,899.50 14,310.69 0.0M
2024-11-07 14,021.14 14,027.05 13,885.27 13,899.50 0.0M
2024-11-06 13,489.97 14,044.21 13,489.97 14,021.14 0.0M
2024-11-05 13,272.51 13,489.97 13,272.51 13,489.97 0.0M
2024-11-04 13,192.39 13,332.94 13,192.39 13,272.51 0.0M
2024-11-01 13,089.82 13,328.33 13,089.82 13,192.39 0.0M
2024-10-31 13,481.77 13,481.77 13,088.50 13,089.82 0.0M
2024-10-30 13,453.74 13,617.25 13,435.12 13,481.77 0.0M
2024-10-29 13,432.64 13,491.09 13,362.31 13,453.74 0.0M
2024-10-28 13,420.18 13,492.18 13,420.18 13,432.64 0.0M
2024-10-25 13,374.32 13,520.04 13,374.32 13,420.18 0.0M
2024-10-24 13,466.06 13,499.10 13,372.46 13,374.32 0.0M
2024-10-23 13,522.80 13,561.21 13,407.00 13,466.06 0.0M
2024-10-22 13,774.40 13,774.40 13,498.52 13,522.80 0.0M
2024-10-21 13,791.82 13,882.84 13,701.19 13,774.40 0.0M
2024-10-18 13,805.45 13,843.30 13,759.53 13,791.82 0.0M
2024-10-17 13,793.07 13,844.85 13,772.79 13,805.45 0.0M
2024-10-16 13,627.99 13,801.66 13,627.99 13,793.07 0.0M
2024-10-15 13,697.89 13,736.20 13,627.33 13,627.99 0.0M
2024-10-14 13,653.49 13,709.80 13,640.72 13,697.89 0.0M
2024-10-11 13,372.29 13,654.22 13,372.29 13,653.49 0.0M
2024-10-10 13,554.24 13,554.24 13,320.87 13,372.29 0.0M
2024-10-09 13,510.23 13,601.89 13,461.90 13,554.24 0.0M
2024-10-08 13,483.00 13,547.46 13,481.45 13,510.23 0.0M
2024-10-07 13,528.51 13,553.85 13,413.54 13,483.00 0.0M
2024-10-04 13,390.59 13,529.90 13,390.59 13,528.51 0.0M
2024-10-03 13,464.30 13,465.20 13,354.54 13,390.59 0.0M
2024-10-02 13,448.31 13,546.02 13,443.54 13,464.30 0.0M
2024-10-01 13,255.00 13,496.30 13,169.93 13,448.31 0.0M
2024-09-30 13,192.89 13,267.74 13,126.94 13,255.00 0.0M
2024-09-27 13,127.90 13,223.96 13,127.90 13,192.89 0.0M
2024-09-26 13,099.24 13,214.87 13,099.24 13,127.90 0.0M
2024-09-25 13,157.40 13,188.82 13,087.32 13,099.24 0.0M
2024-09-24 13,234.89 13,234.89 13,109.21 13,157.40 0.0M
2024-09-23 13,070.88 13,261.26 13,070.88 13,234.89 0.0M
2024-09-20 13,018.30 13,107.99 12,964.83 13,070.88 0.0M
2024-09-19 12,845.91 13,029.54 12,845.91 13,018.30 0.0M
2024-09-18 12,840.29 13,015.43 12,824.15 12,845.91 0.0M
2024-09-17 12,855.90 12,920.53 12,782.91 12,840.29 0.0M
2024-09-16 12,866.20 12,949.52 12,779.26 12,855.90 0.0M
2024-09-13 12,725.34 12,916.14 12,725.34 12,866.20 0.0M
2024-09-12 12,551.65 12,737.18 12,539.65 12,725.34 0.0M
2024-09-11 12,538.66 12,561.77 12,292.53 12,551.65 0.0M
2024-09-10 12,594.21 12,640.08 12,479.79 12,538.66 0.0M
2024-09-09 12,442.39 12,667.06 12,442.39 12,594.21 0.0M
2024-09-06 12,748.50 12,748.77 12,427.00 12,442.39 0.0M
2024-09-05 12,864.14 12,867.50 12,692.83 12,748.50 0.0M
2024-09-04 12,812.64 12,916.56 12,781.62 12,864.14 0.0M
2024-09-03 13,210.66 13,210.66 12,790.89 12,812.64 0.0M
2024-08-30 13,123.85 13,217.36 13,037.42 13,210.66 0.0M
2024-08-29 13,002.03 13,245.06 13,002.03 13,123.85 0.0M
2024-08-28 12,934.82 13,098.13 12,934.82 13,002.03 0.0M
2024-08-27 12,928.11 12,963.31 12,826.74 12,934.82 0.0M
2024-08-26 12,967.92 13,039.06 12,911.64 12,928.11 0.0M
2024-08-23 12,813.06 13,017.98 12,813.06 12,967.92 0.0M
2024-08-22 12,796.71 12,863.89 12,780.28 12,813.06 0.0M
2024-08-21 12,685.70 12,800.83 12,685.70 12,796.71 0.0M
2024-08-20 12,775.34 12,775.34 12,623.26 12,685.70 0.0M
2024-08-19 12,725.47 12,775.34 12,702.21 12,775.34 0.0M
2024-08-16 12,697.04 12,765.99 12,695.11 12,725.47 0.0M
2024-08-15 12,545.78 12,725.23 12,545.78 12,697.04 0.0M
2024-08-14 12,431.12 12,619.84 12,431.12 12,545.78 0.0M
2024-08-13 12,349.19 12,437.03 12,294.90 12,431.12 0.0M
2024-08-12 12,375.27 12,422.65 12,295.90 12,349.19 0.0M
2024-08-09 12,322.48 12,382.56 12,281.53 12,375.27 0.0M
2024-08-08 12,010.51 12,346.59 12,010.51 12,322.48 0.0M
2024-08-07 11,983.52 12,236.32 11,983.52 12,010.51 0.0M
2024-08-06 11,912.21 12,131.69 11,912.21 11,983.52 0.0M
2024-08-05 12,213.76 12,213.76 11,745.29 11,912.21 0.0M
2024-08-02 12,563.99 12,563.99 12,100.60 12,213.76 0.0M
2024-08-01 12,807.80 12,837.01 12,479.96 12,563.99 0.0M
2024-07-31 12,623.36 12,934.25 12,623.36 12,807.80 0.0M
2024-07-30 12,546.01 12,719.57 12,546.01 12,623.36 0.0M
2024-07-29 12,538.20 12,578.82 12,492.14 12,546.01 0.0M
2024-07-26 12,462.99 12,611.11 12,462.99 12,538.20 0.0M
2024-07-25 12,296.67 12,623.34 12,296.67 12,462.99 0.0M
2024-07-24 12,531.23 12,531.23 12,287.81 12,296.67 0.0M
2024-07-23 12,322.40 12,570.29 12,322.40 12,531.23 0.0M
2024-07-22 12,116.84 12,323.80 12,108.28 12,322.40 0.0M
2024-07-19 12,197.26 12,233.38 12,084.84 12,116.84 0.0M
2024-07-18 12,315.83 12,386.87 12,172.04 12,197.26 0.0M
2024-07-17 12,443.06 12,488.72 12,315.83 12,315.83 0.0M
2024-07-16 12,089.45 12,453.95 12,089.45 12,443.06 0.0M
2024-07-15 11,924.21 12,135.50 11,924.21 12,089.45 0.0M
2024-07-12 11,940.18 12,033.75 11,919.06 11,924.21 0.0M
2024-07-11 11,820.97 11,971.53 11,820.97 11,940.18 0.0M
2024-07-10 11,704.02 11,822.10 11,704.02 11,820.97 0.0M
2024-07-09 11,777.70 11,781.92 11,704.02 11,704.02 0.0M
2024-07-08 11,705.55 11,845.28 11,705.55 11,777.70 0.0M
2024-07-05 11,805.79 11,805.79 11,642.67 11,705.55 0.0M
2024-07-03 11,733.19 11,822.56 11,733.19 11,805.79 0.0M
2024-07-02 11,647.40 11,741.31 11,625.86 11,733.19 0.0M
2024-07-01 11,737.39 11,824.50 11,634.63 11,647.40 0.0M
2024-06-28 11,776.91 11,885.79 11,676.03 11,737.39 0.0M
2024-06-27 11,797.15 11,797.15 11,713.24 11,776.91 0.0M
2024-06-26 11,790.32 11,808.79 11,736.15 11,797.15 0.0M
2024-06-25 11,865.84 11,865.84 11,753.66 11,790.32 0.0M
2024-06-24 11,847.60 12,017.64 11,847.60 11,865.84 0.0M
2024-06-21 11,843.32 11,848.84 11,720.51 11,847.60 0.0M
2024-06-20 11,875.98 11,918.63 11,820.25 11,843.32 0.0M
2024-06-18 11,760.59 11,877.03 11,754.05 11,875.98 0.0M
2024-06-17 11,660.30 11,763.75 11,581.54 11,760.59 0.0M
2024-06-14 11,774.67 11,774.67 11,543.78 11,660.30 0.0M
2024-06-13 11,895.78 11,895.78 11,716.10 11,774.67 0.0M
2024-06-12 11,792.97 11,940.30 11,792.97 11,895.78 0.0M
2024-06-11 11,846.88 11,846.88 11,715.55 11,792.97 0.0M
2024-06-10 11,838.85 11,860.75 11,794.62 11,846.88 0.0M
2024-06-07 11,893.17 11,916.70 11,837.76 11,838.85 0.0M
2024-06-06 12,004.93 12,021.88 11,875.42 11,893.17 0.0M
2024-06-05 11,908.71 12,004.93 11,862.48 12,004.93 0.0M
2024-06-04 12,003.08 12,003.08 11,869.62 11,908.71 0.0M
2024-06-03 12,097.20 12,143.17 11,947.75 12,003.08 0.0M
2024-05-31 11,934.37 12,097.42 11,925.67 12,097.20 0.0M
2024-05-30 11,845.18 11,963.37 11,845.18 11,934.37 0.0M
2024-05-29 12,005.03 12,005.03 11,844.25 11,845.18 0.0M
2024-05-28 12,108.35 12,147.54 11,994.76 12,005.03 0.0M
2024-05-24 11,991.46 12,118.69 11,991.46 12,108.35 0.0M
2024-05-23 12,104.82 12,145.22 11,967.34 11,991.46 0.0M
2024-05-22 12,171.76 12,171.76 12,056.17 12,104.82 0.0M
2024-05-21 12,138.95 12,192.23 12,112.69 12,171.76 0.0M
2024-05-20 12,029.99 12,167.26 12,029.99 12,138.95 0.0M
2024-05-17 11,999.84 12,057.55 11,973.57 12,029.99 0.0M
2024-05-16 11,986.41 12,053.96 11,981.15 11,999.84 0.0M
2024-05-15 11,889.19 11,993.46 11,889.19 11,986.41 0.0M
2024-05-14 11,851.19 11,896.26 11,842.40 11,889.19 0.0M
2024-05-13 11,944.91 11,997.73 11,850.95 11,851.19 0.0M
2024-05-10 11,955.51 11,989.63 11,909.12 11,944.91 0.0M
2024-05-09 11,864.13 11,964.82 11,861.23 11,955.51 0.0M
2024-05-08 11,863.47 11,876.30 11,804.26 11,864.13 0.0M
2024-05-07 11,938.16 11,938.16 11,855.66 11,863.47 0.0M
2024-05-06 11,787.07 11,941.74 11,787.07 11,938.16 0.0M
2024-05-03 11,686.84 11,796.35 11,686.84 11,787.07 0.0M
2024-05-02 11,547.00 11,690.12 11,547.00 11,686.84 0.0M
2024-05-01 11,509.30 11,670.38 11,479.42 11,547.00 0.0M
2024-04-30 11,609.85 11,637.66 11,508.30 11,509.30 0.0M
2024-04-29 11,542.29 11,633.52 11,542.29 11,609.85 0.0M
2024-04-26 11,406.89 11,576.03 11,406.89 11,542.29 0.0M
2024-04-25 11,411.58 11,431.71 11,264.60 11,406.89 0.0M
2024-04-24 11,482.24 11,510.57 11,330.83 11,411.58 0.0M
2024-04-23 11,313.96 11,488.35 11,313.96 11,482.24 0.0M
2024-04-22 11,270.04 11,376.89 11,263.91 11,313.96 0.0M
2024-04-19 11,212.20 11,321.33 11,212.20 11,270.04 0.0M
2024-04-18 11,221.10 11,348.25 11,206.79 11,212.20 0.0M
2024-04-17 11,252.31 11,321.29 11,160.87 11,221.10 0.0M
2024-04-16 11,216.79 11,288.27 11,178.68 11,252.31 0.0M
2024-04-15 11,293.84 11,412.51 11,205.80 11,216.79 0.0M
2024-04-12 11,419.65 11,454.23 11,249.06 11,293.84 0.0M
2024-04-11 11,393.30 11,461.57 11,307.50 11,419.65 0.0M
2024-04-10 11,479.41 11,479.41 11,320.10 11,393.30 0.0M
2024-04-09 11,612.14 11,616.35 11,432.57 11,479.41 0.0M
2024-04-08 11,571.79 11,655.77 11,571.79 11,612.14 0.0M
2024-04-05 11,499.90 11,594.61 11,494.47 11,571.79 0.0M
2024-04-04 11,488.67 11,603.90 11,467.06 11,499.90 0.0M
2024-04-03 11,470.56 11,516.30 11,442.04 11,488.67 0.0M
2024-04-02 11,594.14 11,594.14 11,464.75 11,470.56 0.0M
2024-04-01 11,710.90 11,739.26 11,571.96 11,594.14 0.0M
2024-03-28 11,668.31 11,756.30 11,668.31 11,710.90 0.0M
2024-03-27 11,515.92 11,668.31 11,515.92 11,668.31 0.0M
2024-03-26 11,514.98 11,549.54 11,510.22 11,515.92 0.0M
2024-03-25 11,524.22 11,567.88 11,513.66 11,514.98 0.0M
2024-03-22 11,564.19 11,606.47 11,504.86 11,524.22 0.0M
2024-03-21 11,481.27 11,594.48 11,481.27 11,564.19 0.0M
2024-03-20 11,391.70 11,502.50 11,379.95 11,481.27 0.0M
2024-03-19 11,322.84 11,395.40 11,322.84 11,391.70 0.0M
2024-03-18 11,389.96 11,389.96 11,300.31 11,322.84 0.0M
2024-03-15 11,391.20 11,433.82 11,334.44 11,389.96 0.0M
2024-03-14 11,474.83 11,495.09 11,333.94 11,391.20 0.0M
2024-03-13 11,454.02 11,482.33 11,437.39 11,474.83 0.0M
2024-03-12 11,441.81 11,470.70 11,354.75 11,454.02 0.0M
2024-03-11 11,559.91 11,559.91 11,407.48 11,441.81 0.0M
2024-03-08 11,516.37 11,655.52 11,477.34 11,559.91 0.0M
2024-03-07 11,496.75 11,550.63 11,474.63 11,516.37 0.0M
2024-03-06 11,366.42 11,517.74 11,366.42 11,496.75 0.0M
2024-03-05 11,298.85 11,476.41 11,298.85 11,366.42 0.0M
2024-03-04 11,213.87 11,339.34 11,213.87 11,298.85 0.0M
2024-03-01 11,206.04 11,217.42 11,140.46 11,213.87 0.0M
2024-02-29 11,184.67 11,255.03 11,128.94 11,206.04 0.0M
2024-02-28 11,081.69 11,220.99 11,073.62 11,184.67 0.0M
2024-02-27 11,028.85 11,092.28 10,986.43 11,081.69 0.0M
2024-02-26 11,051.21 11,084.40 11,027.04 11,028.85 0.0M
2024-02-23 11,013.86 11,066.92 10,999.80 11,051.21 0.0M
2024-02-22 10,991.47 11,032.20 10,949.85 11,013.86 0.0M
2024-02-21 10,935.48 10,994.96 10,928.72 10,991.47 0.0M
2024-02-20 10,942.16 10,990.12 10,906.64 10,935.48 0.0M
2024-02-16 10,983.38 11,004.68 10,932.01 10,942.16 0.0M
2024-02-15 10,885.45 10,988.78 10,885.45 10,983.38 0.0M
2024-02-14 10,671.76 10,886.35 10,671.76 10,885.45 0.0M
2024-02-13 10,793.28 10,793.28 10,619.52 10,671.76 0.0M
2024-02-12 10,740.82 10,827.47 10,740.82 10,793.28 0.0M
2024-02-09 10,650.86 10,751.49 10,650.86 10,740.82 0.0M
2024-02-08 10,623.57 10,664.69 10,594.12 10,650.86 0.0M
2024-02-07 10,590.55 10,648.51 10,566.87 10,623.57 0.0M
2024-02-06 10,496.01 10,599.84 10,494.22 10,590.55 0.0M
2024-02-05 10,534.41 10,534.41 10,387.60 10,496.01 0.0M
2024-02-02 10,571.84 10,572.39 10,479.41 10,534.41 0.0M
2024-02-01 10,424.03 10,572.24 10,404.62 10,571.84 0.0M
2024-01-31 10,535.08 10,564.58 10,423.65 10,424.03 0.0M
2024-01-30 10,549.41 10,549.41 10,490.82 10,535.08 0.0M
2024-01-29 10,490.92 10,549.48 10,468.15 10,549.41 0.0M
2024-01-26 10,471.49 10,565.81 10,443.91 10,490.92 0.0M
2024-01-25 10,466.85 10,507.39 10,390.85 10,471.49 0.0M
2024-01-24 10,520.24 10,603.20 10,464.33 10,466.85 0.0M
2024-01-23 10,533.27 10,618.74 10,501.99 10,520.24 0.0M
2024-01-22 10,453.86 10,547.01 10,453.86 10,533.27 0.0M
2024-01-19 10,125.95 10,475.46 10,125.95 10,453.86 0.0M
2024-01-18 9,996.30 10,128.86 9,996.30 10,125.95 0.0M
2024-01-17 10,049.06 10,091.48 9,973.15 9,996.30 0.0M
2024-01-16 10,220.70 10,220.70 10,010.18 10,049.06 0.0M
2024-01-12 10,109.34 10,223.39 10,109.34 10,220.70 0.0M
2024-01-11 10,121.84 10,123.47 10,023.24 10,109.34 0.0M
2024-01-10 10,034.21 10,146.38 10,034.21 10,121.84 0.0M
2024-01-09 10,120.18 10,120.18 9,989.04 10,034.21 0.0M
2024-01-08 10,070.96 10,120.18 9,971.01 10,120.18 0.0M
2024-01-05 10,110.50 10,130.20 10,042.88 10,070.96 0.0M
2024-01-04 10,128.21 10,211.55 10,110.50 10,110.50 0.0M
2024-01-03 10,322.88 10,322.88 10,127.15 10,128.21 0.0M
2024-01-02 10,410.39 10,430.76 10,289.26 10,322.88 0.0M