DJ Financial Services (DJUSFI)

DJUSAL
🏛️ Vereinigte Staaten →
111.74
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
2021-12-31 202.27 205.12 200.63 203.53 3.9M
2021-12-30 203.88 210.30 202.09 202.27 4.4M
2021-12-29 202.20 205.23 200.43 203.71 3.9M
2021-12-28 202.13 203.47 199.91 202.20 5.8M
2021-12-27 199.13 204.46 195.51 204.39 6.2M
2021-12-23 201.66 206.95 200.12 202.78 7.5M
2021-12-22 194.09 206.81 193.70 202.61 10.6M
2021-12-21 184.51 195.54 184.40 194.00 10.5M
2021-12-20 183.55 183.55 175.45 181.43 8.4M
2021-12-17 179.66 183.69 173.85 183.55 31.7M
2021-12-16 174.12 184.95 174.12 179.66 12.5M
2021-12-15 168.70 174.22 164.15 174.12 9.0M
2021-12-14 163.22 174.46 163.22 172.38 14.6M
2021-12-13 166.71 170.91 161.24 163.22 4.7M
2021-12-10 170.74 171.32 163.46 166.71 5.4M
2021-12-09 165.89 174.12 161.82 170.74 8.7M
2021-12-08 160.35 166.47 160.35 165.89 5.4M
2021-12-07 155.64 164.11 155.64 160.35 5.6M
2021-12-06 150.55 159.64 150.55 155.64 7.1M
2021-12-03 153.11 153.39 147.80 150.55 5.9M
2021-12-02 151.80 154.72 149.70 153.11 5.5M
2021-12-01 163.60 164.15 149.56 149.56 15.1M
2021-11-30 167.87 168.62 155.67 158.95 9.6M
2021-11-29 168.14 170.59 163.39 167.87 6.5M
2021-11-26 162.27 164.37 156.53 163.80 7.3M
2021-11-24 167.46 175.37 165.51 172.38 7.1M
2021-11-23 165.72 171.46 165.58 167.46 4.9M
2021-11-22 162.61 169.72 161.58 165.72 5.7M
2021-11-19 162.95 164.25 159.53 162.61 5.6M
2021-11-18 162.44 163.29 158.85 162.95 4.4M
2021-11-17 164.66 170.67 162.68 163.70 5.4M
2021-11-16 172.96 172.96 163.84 164.66 8.7M
2021-11-15 177.37 177.37 168.96 172.96 6.3M
2021-11-12 173.20 180.49 172.24 177.37 9.3M
2021-11-11 165.75 176.65 165.75 174.94 14.2M
2021-11-10 161.38 162.92 155.81 157.72 5.9M
2021-11-09 166.91 167.94 159.74 161.38 6.9M
2021-11-08 163.50 172.93 163.50 166.91 10.5M
2021-11-05 157.14 164.31 157.14 163.50 8.2M
2021-11-04 162.03 162.68 154.72 158.41 11.4M
2021-11-03 160.83 166.18 159.77 162.03 6.5M
2021-11-02 159.64 162.20 156.87 160.83 10.0M
2021-11-01 156.97 162.37 154.44 159.64 9.3M
2021-10-29 157.42 161.24 155.03 156.97 6.6M
2021-10-28 156.77 162.17 155.50 158.68 10.2M
2021-10-27 162.27 163.60 155.44 156.77 12.8M
2021-10-26 174.80 175.11 168.28 169.27 6.1M
2021-10-25 168.25 178.05 168.25 174.80 10.0M
2021-10-22 170.77 174.12 166.98 168.25 7.4M
2021-10-21 176.44 176.44 170.14 170.77 9.0M
2021-10-20 179.35 184.10 177.71 179.38 7.3M
2021-10-19 195.54 195.54 183.17 183.38 10.7M
2021-10-18 191.31 196.60 187.79 195.54 9.9M
2021-10-15 177.37 194.41 175.28 191.31 33.4M
2021-10-14 165.34 170.94 164.32 166.03 8.7M
2021-10-13 163.46 167.05 161.51 165.34 5.8M
2021-10-12 161.55 168.76 161.55 163.22 6.9M
2021-10-11 163.36 168.66 161.11 161.55 6.1M
2021-10-08 160.73 161.68 155.91 157.25 5.5M
2021-10-07 160.73 164.80 160.35 160.73 5.9M
2021-10-06 167.56 167.56 156.49 160.73 7.3M
2021-10-05 169.37 170.19 165.51 167.56 4.2M
2021-10-04 170.02 174.57 167.63 168.01 4.7M
2021-10-01 167.19 170.43 163.80 170.02 6.2M
2021-09-30 171.56 172.41 167.15 167.19 6.0M
2021-09-29 174.16 177.91 171.36 172.79 4.6M
2021-09-28 176.14 179.08 171.39 174.16 7.1M
2021-09-27 165.65 176.65 165.62 176.14 8.2M
2021-09-24 163.53 167.67 163.19 165.65 5.1M
2021-09-23 163.80 168.92 163.29 165.89 5.7M
2021-09-22 155.78 168.63 155.78 163.80 10.8M
2021-09-21 166.57 167.87 152.00 155.78 14.5M
2021-09-20 166.81 166.81 154.55 165.55 9.2M
2021-09-17 168.04 170.02 162.20 166.81 10.4M
2021-09-16 174.05 174.05 166.29 168.79 8.0M
2021-09-15 163.98 177.25 163.98 176.55 9.0M
2021-09-14 168.14 168.23 162.68 163.98 6.9M
2021-09-13 169.10 174.58 167.60 168.14 8.6M
2021-09-10 164.83 171.99 164.83 169.10 10.3M
2021-09-09 156.22 163.58 156.22 162.30 6.5M
2021-09-08 159.77 163.05 155.13 156.22 4.6M
2021-09-07 161.28 165.27 158.78 159.77 6.1M
2021-09-03 160.41 162.88 157.38 161.28 5.2M
2021-09-02 155.78 164.80 155.78 160.25 8.4M
2021-09-01 149.25 157.74 145.02 155.78 11.6M
2021-08-31 150.48 153.56 146.79 151.58 6.1M
2021-08-30 152.02 153.23 148.26 150.48 5.5M
2021-08-27 141.50 151.34 141.50 150.76 7.1M
2021-08-26 143.68 145.43 141.26 141.50 4.0M
2021-08-25 143.92 145.85 142.28 143.68 4.7M
2021-08-24 140.44 146.96 140.44 143.92 5.7M
2021-08-23 128.82 141.57 128.82 140.44 9.6M
2021-08-20 128.72 130.44 127.05 128.82 7.7M
2021-08-19 141.74 141.74 125.13 126.12 16.2M
2021-08-18 142.15 144.64 139.38 141.74 6.1M
2021-08-17 148.33 148.33 137.91 142.15 8.0M
2021-08-16 150.65 150.96 146.30 148.33 5.0M
2021-08-13 154.24 156.43 153.35 154.58 5.8M
2021-08-12 151.30 155.06 149.56 154.24 6.6M
2021-08-11 149.12 152.77 147.48 152.57 7.6M
2021-08-10 138.46 150.53 138.46 149.87 11.3M
2021-08-09 139.07 141.67 136.34 138.46 5.6M
2021-08-06 132.38 139.82 132.38 139.07 6.1M
2021-08-05 131.49 134.43 130.84 132.38 4.0M
2021-08-04 137.94 137.94 131.62 132.38 5.1M
2021-08-03 134.60 138.18 129.85 137.94 6.3M
2021-08-02 137.16 142.28 134.55 134.60 7.6M
2021-07-30 134.49 138.90 133.09 137.16 8.1M
2021-07-29 133.06 136.63 132.48 134.49 6.6M
2021-07-28 130.74 132.96 129.17 130.60 6.2M
2021-07-27 129.92 131.49 127.70 130.74 5.7M
2021-07-26 126.60 133.25 126.53 133.09 8.9M
2021-07-23 128.28 129.37 124.76 126.60 5.8M
2021-07-22 126.71 128.05 123.44 127.18 7.2M
2021-07-21 119.39 127.80 119.39 126.71 11.8M
2021-07-20 107.78 120.45 106.79 119.39 15.6M
2021-07-19 112.56 112.56 105.94 108.02 11.9M
2021-07-16 117.99 121.62 111.82 112.56 14.5M
2021-07-15 120.08 122.64 116.97 117.99 8.2M
2021-07-14 123.84 126.06 119.38 120.04 6.9M
2021-07-13 127.39 127.39 120.35 121.68 8.0M
2021-07-12 126.26 129.61 125.06 127.39 5.1M
2021-07-09 120.80 129.06 120.80 127.90 5.8M
2021-07-08 119.57 123.29 116.46 120.80 6.2M
2021-07-07 124.59 127.27 122.40 123.77 5.0M
2021-07-06 129.54 129.61 123.80 124.59 8.5M
2021-07-02 126.26 131.52 126.26 129.54 7.3M
2021-07-01 128.11 128.76 124.59 126.26 6.1M
2021-06-30 128.21 129.12 125.30 125.85 5.9M
2021-06-29 123.29 129.78 123.29 128.21 8.4M
2021-06-28 122.30 125.05 121.89 123.29 8.7M
2021-06-25 124.18 126.76 122.26 122.30 29.4M
2021-06-24 119.70 125.24 119.70 124.18 6.7M
2021-06-23 119.84 122.85 118.97 119.70 9.4M
2021-06-22 113.04 116.42 112.02 115.84 6.0M
2021-06-21 109.59 113.79 109.59 113.04 6.7M
2021-06-18 114.71 114.71 109.04 109.59 9.9M
2021-06-17 120.80 120.80 111.47 114.71 12.4M
2021-06-16 123.97 123.97 118.57 120.80 7.6M
2021-06-15 123.73 124.21 118.73 123.97 8.6M
2021-06-14 127.70 129.03 124.55 126.23 5.9M
2021-06-11 130.60 131.73 126.77 127.70 4.6M
2021-06-10 130.67 132.55 127.22 127.83 3.7M
2021-06-09 131.93 132.12 128.11 129.75 4.9M
2021-06-08 128.93 132.94 125.42 131.93 5.0M
2021-06-07 132.68 132.68 127.73 128.93 5.0M
2021-06-04 132.27 135.17 130.91 132.68 3.3M
2021-06-03 136.65 136.65 130.77 132.27 5.0M
2021-06-02 139.99 139.99 134.87 136.65 5.5M
2021-06-01 135.52 140.56 135.52 139.99 7.3M
2021-05-28 132.00 135.62 130.77 135.52 4.5M
2021-05-27 124.86 133.38 124.86 133.26 6.9M
2021-05-26 120.08 124.98 120.08 124.86 6.0M
2021-05-25 124.69 126.12 119.39 120.08 5.8M
2021-05-24 123.46 125.66 121.03 124.69 5.5M
2021-05-21 122.37 126.57 121.79 123.46 6.6M
2021-05-20 123.56 124.21 120.56 122.37 7.1M
2021-05-19 136.10 136.10 120.90 123.56 15.7M
2021-05-18 138.97 142.35 135.28 136.10 5.7M
2021-05-17 135.62 139.04 131.86 138.97 4.8M
2021-05-14 133.57 136.54 132.04 135.62 4.7M
2021-05-13 133.20 139.94 130.50 133.67 6.5M
2021-05-12 141.16 144.06 133.74 134.97 8.2M
2021-05-11 133.54 143.96 133.54 141.16 9.0M
2021-05-10 140.75 151.75 140.15 140.20 10.8M
2021-05-07 136.27 141.36 134.22 140.75 4.8M
2021-05-06 138.70 141.50 134.19 136.27 7.1M
2021-05-05 133.47 139.65 132.14 138.70 5.0M
2021-05-04 128.48 134.15 128.48 133.47 6.7M
2021-05-03 125.17 130.00 123.22 128.48 4.6M
2021-04-30 126.98 130.05 124.59 125.17 5.9M
2021-04-29 124.66 128.11 124.21 126.98 4.9M
2021-04-28 125.54 126.30 123.97 124.66 3.3M
2021-04-27 125.71 128.79 122.44 125.54 5.8M
2021-04-26 120.11 126.60 119.60 125.71 7.7M
2021-04-23 115.94 119.09 115.36 118.57 4.8M
2021-04-22 117.04 117.21 113.31 113.45 5.3M
2021-04-21 112.66 118.40 111.06 117.04 6.9M
2021-04-20 123.08 123.08 110.65 112.66 10.3M
2021-04-19 121.72 124.76 118.92 123.08 9.5M
2021-04-16 112.19 122.89 112.19 121.72 17.8M
2021-04-15 114.07 114.51 110.24 112.19 5.7M
2021-04-14 109.15 116.90 108.98 114.07 8.1M
2021-04-13 108.53 109.93 105.32 106.72 3.4M
2021-04-12 107.61 108.80 106.26 108.53 4.4M
2021-04-09 107.44 107.77 104.26 107.13 4.3M
2021-04-08 107.68 108.80 102.59 107.44 5.7M
2021-04-07 107.16 109.21 106.31 107.68 4.2M
2021-04-06 107.78 112.97 106.24 106.96 6.1M
2021-04-05 111.64 112.02 107.68 107.78 3.9M
2021-04-01 110.99 111.30 107.61 110.10 5.4M
2021-03-31 112.63 117.09 109.71 110.99 7.2M
2021-03-30 109.45 112.84 107.10 112.63 6.3M
2021-03-29 111.98 116.08 108.82 109.45 8.3M
2021-03-26 101.32 112.05 101.32 111.98 9.5M
2021-03-25 98.25 101.66 94.18 101.32 6.4M
2021-03-24 101.43 104.12 97.70 98.25 9.1M
2021-03-23 103.95 103.95 92.61 93.67 8.4M
2021-03-22 106.38 106.93 102.79 103.95 3.5M
2021-03-19 106.55 108.02 102.86 106.38 6.8M
2021-03-18 108.67 114.27 105.76 106.55 6.7M
2021-03-17 100.85 108.67 100.85 108.67 6.8M
2021-03-16 106.04 106.04 100.08 100.85 5.0M
2021-03-15 107.64 108.19 103.65 106.04 4.5M
2021-03-12 109.86 110.96 106.86 107.64 4.7M
2021-03-11 110.00 112.29 108.26 109.86 6.2M
2021-03-10 102.28 110.75 102.28 109.25 7.9M
2021-03-09 97.26 102.62 96.34 102.28 7.5M
2021-03-08 99.03 103.07 97.02 97.26 5.0M
2021-03-05 99.89 104.06 93.71 99.03 7.8M
2021-03-04 105.32 105.32 93.52 97.67 10.3M
2021-03-03 93.94 107.13 93.94 105.32 17.3M
2021-03-02 88.79 95.14 88.79 93.94 8.4M
2021-03-01 83.87 90.12 83.87 88.79 5.5M
2021-02-26 87.32 87.32 80.76 83.87 6.4M
2021-02-25 92.92 94.94 85.76 87.32 8.4M
2021-02-24 86.09 93.23 86.09 92.92 8.9M
2021-02-23 81.51 85.71 78.47 85.06 6.0M
2021-02-22 80.14 86.87 78.74 84.72 9.4M
2021-02-19 72.15 79.73 72.15 79.02 7.2M
2021-02-18 74.92 76.04 71.98 72.15 3.5M
2021-02-17 76.62 77.44 74.16 74.92 4.2M
2021-02-16 73.99 77.27 73.99 76.62 4.2M
2021-02-12 73.07 74.30 71.60 73.99 3.3M
2021-02-11 73.48 74.03 71.64 73.07 3.9M
2021-02-10 74.34 75.57 71.94 73.65 5.2M
2021-02-09 74.37 76.32 74.03 74.34 5.6M
2021-02-08 71.57 75.05 71.57 74.47 8.3M
2021-02-05 69.55 71.62 69.08 71.57 5.2M
2021-02-04 68.32 69.85 67.81 69.55 5.5M
2021-02-03 65.28 68.92 64.43 67.98 10.4M
2021-02-02 64.29 66.19 64.26 65.28 7.2M
2021-02-01 61.49 64.45 60.74 64.29 9.1M
2021-01-29 63.20 64.36 60.74 61.49 7.7M
2021-01-28 63.75 65.90 63.11 63.20 7.0M
2021-01-27 63.40 64.46 59.17 63.75 9.2M
2021-01-26 66.07 67.16 63.37 63.40 5.6M
2021-01-25 66.27 66.41 63.47 66.07 7.9M
2021-01-22 66.21 68.46 65.49 66.27 11.1M
2021-01-21 72.25 73.96 68.32 68.36 22.7M
2021-01-20 80.28 81.07 77.42 78.03 5.3M
2021-01-19 81.58 82.65 78.16 78.88 5.7M
2021-01-15 83.75 83.75 78.47 79.53 5.9M
2021-01-14 85.40 86.70 84.89 85.71 4.0M
2021-01-13 85.92 85.92 83.05 83.49 2.6M
2021-01-12 84.72 86.94 83.83 85.68 2.8M
2021-01-11 85.37 85.37 80.38 83.90 3.0M
2021-01-08 86.42 87.01 83.76 85.37 3.0M
2021-01-07 87.62 89.44 85.27 86.19 4.4M
2021-01-06 83.70 87.66 83.46 86.12 5.6M
2021-01-05 79.60 82.36 79.43 80.86 4.2M
2021-01-04 80.69 83.53 79.00 79.43 5.4M