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
2022-12-30 159.06 159.06 152.67 155.33 3.6M
2022-12-29 149.63 159.50 149.39 159.06 4.7M
2022-12-28 153.25 153.25 148.36 149.63 3.1M
2022-12-27 153.39 155.71 152.33 153.25 2.0M
2022-12-23 150.65 152.09 148.60 150.99 2.1M
2022-12-22 152.29 152.43 142.86 149.80 3.7M
2022-12-21 152.63 156.22 150.17 153.28 3.9M
2022-12-20 145.60 151.37 145.60 150.62 4.9M
2022-12-19 146.55 147.44 143.17 144.57 3.2M
2022-12-16 147.82 148.84 144.40 145.94 7.3M
2022-12-15 155.44 155.44 146.96 147.82 4.3M
2022-12-14 155.47 156.97 152.98 155.44 3.7M
2022-12-13 156.49 166.81 155.30 157.72 4.4M
2022-12-12 154.00 156.70 149.64 156.49 4.5M
2022-12-09 161.52 161.52 153.08 154.00 4.6M
2022-12-08 162.95 165.48 160.73 161.52 2.6M
2022-12-07 162.13 166.13 159.12 159.19 3.1M
2022-12-06 160.73 166.50 160.73 165.03 4.1M
2022-12-05 172.14 175.04 158.92 158.92 6.3M
2022-12-02 167.73 172.76 163.10 172.14 4.8M
2022-12-01 171.25 173.37 166.88 167.73 3.8M
2022-11-30 167.12 172.46 162.78 171.25 6.7M
2022-11-29 163.57 165.04 162.10 162.95 3.6M
2022-11-28 160.22 161.52 155.67 158.61 4.8M
2022-11-25 165.85 167.20 162.64 163.60 1.7M
2022-11-23 165.72 167.29 163.63 165.72 3.2M
2022-11-22 159.30 168.81 159.30 168.62 5.6M
2022-11-21 161.62 161.62 152.09 159.30 5.3M
2022-11-18 161.82 165.92 159.60 161.62 3.9M
2022-11-17 166.26 166.26 155.61 161.82 5.6M
2022-11-16 162.75 166.76 158.00 166.26 7.6M
2022-11-15 164.73 170.74 164.73 168.11 5.4M
2022-11-14 158.85 167.56 158.85 164.73 6.5M
2022-11-11 149.73 173.22 149.73 162.81 18.0M
2022-11-10 138.97 155.37 138.97 149.73 8.2M
2022-11-09 147.68 147.68 137.81 138.97 4.2M
2022-11-08 142.86 148.19 141.74 147.68 4.7M
2022-11-07 144.85 145.87 140.13 141.80 4.8M
2022-11-04 128.79 148.55 128.79 144.85 11.0M
2022-11-03 126.71 130.46 124.74 128.79 4.3M
2022-11-02 139.07 139.89 129.03 129.03 5.2M
2022-11-01 133.33 143.89 133.33 139.65 6.2M
2022-10-31 134.90 136.75 132.85 133.33 5.4M
2022-10-28 139.04 139.04 131.39 134.90 6.5M
2022-10-27 145.46 146.25 140.73 141.46 5.1M
2022-10-26 145.15 147.17 141.02 145.70 6.1M
2022-10-25 133.81 144.78 131.42 141.74 8.4M
2022-10-24 140.27 140.27 131.86 133.81 7.8M
2022-10-21 132.56 143.18 131.73 140.27 13.7M
2022-10-20 128.52 142.21 121.38 132.92 36.3M
2022-10-19 135.66 135.66 127.05 128.52 7.4M
2022-10-18 134.53 138.63 131.80 135.66 5.0M
2022-10-17 135.96 137.59 131.21 134.53 5.5M
2022-10-14 139.65 139.82 129.44 131.01 5.6M
2022-10-13 132.00 139.94 130.84 139.65 8.2M
2022-10-12 129.30 139.79 125.01 136.17 17.9M
2022-10-11 132.68 133.40 127.42 129.30 4.9M
2022-10-10 133.26 137.29 131.42 132.68 5.6M
2022-10-07 136.13 136.13 129.40 133.26 6.2M
2022-10-06 136.92 137.77 132.07 136.13 6.9M
2022-10-05 137.43 138.01 130.87 136.92 7.8M
2022-10-04 132.55 137.94 131.25 137.43 9.7M
2022-10-03 117.35 129.61 117.35 127.73 9.7M
2022-09-30 121.03 122.09 114.65 114.99 9.0M
2022-09-29 120.35 127.90 117.14 121.03 13.1M
2022-09-28 118.54 121.36 115.23 120.35 9.9M
2022-09-27 117.76 122.09 117.52 118.54 8.3M
2022-09-26 121.31 123.05 117.33 117.76 7.2M
2022-09-23 128.17 128.17 119.94 121.31 8.1M
2022-09-22 136.68 137.53 128.07 128.17 9.9M
2022-09-21 148.53 149.53 134.63 134.63 11.7M
2022-09-20 148.77 149.63 145.90 148.71 4.9M
2022-09-19 145.05 154.03 140.58 152.46 6.6M
2022-09-16 147.37 149.49 142.18 145.05 11.3M
2022-09-15 152.21 155.54 146.96 147.37 8.4M
2022-09-14 171.80 171.80 150.43 153.08 13.4M
2022-09-13 178.80 178.92 170.23 171.80 4.3M
2022-09-12 179.76 183.76 176.14 178.80 5.1M
2022-09-09 172.52 181.30 172.52 179.76 7.3M
2022-09-08 162.81 167.15 161.19 166.91 5.2M
2022-09-07 163.67 164.20 157.55 162.81 5.2M
2022-09-06 168.25 172.39 162.11 163.67 6.8M
2022-09-02 168.35 171.94 167.15 168.25 4.0M
2022-09-01 162.34 165.34 157.49 164.25 6.0M
2022-08-31 171.94 172.58 167.22 169.03 5.6M
2022-08-30 189.60 189.60 170.94 173.51 7.7M
2022-08-29 190.76 194.28 186.90 189.60 5.5M
2022-08-26 194.45 198.94 188.71 190.76 5.5M
2022-08-25 188.50 194.69 185.91 194.45 4.9M
2022-08-24 181.36 186.04 177.13 185.94 4.8M
2022-08-23 174.43 183.99 173.23 181.36 5.2M
2022-08-22 170.81 174.05 167.73 171.73 4.3M
2022-08-19 183.93 183.93 173.15 174.26 4.4M
2022-08-18 177.57 185.12 177.57 183.93 4.0M
2022-08-17 181.47 181.47 175.25 177.57 4.0M
2022-08-16 176.62 184.10 176.62 181.47 4.9M
2022-08-15 180.24 180.24 170.57 176.62 4.2M
2022-08-12 178.87 182.53 176.89 180.24 4.3M
2022-08-11 185.43 189.97 181.60 181.98 4.9M
2022-08-10 172.11 182.56 172.11 180.89 5.7M
2022-08-09 168.93 173.30 168.28 172.11 4.7M
2022-08-08 169.17 172.17 165.58 166.20 4.2M
2022-08-05 162.23 175.42 162.18 169.17 5.1M
2022-08-04 165.65 169.48 161.24 163.46 4.5M
2022-08-03 166.26 166.30 162.34 165.65 4.4M
2022-08-02 161.45 169.27 161.45 165.14 4.7M
2022-08-01 169.99 171.53 164.30 164.93 5.9M
2022-07-29 170.19 174.21 167.73 173.85 5.6M
2022-07-28 164.97 168.14 159.35 167.67 5.1M
2022-07-27 160.53 163.84 156.84 163.12 4.8M
2022-07-26 161.00 164.66 157.79 160.53 5.3M
2022-07-25 159.88 163.02 157.86 159.88 6.8M
2022-07-22 157.28 165.53 155.33 156.46 10.1M
2022-07-21 161.69 161.69 148.47 154.24 12.2M
2022-07-20 153.39 155.40 148.96 153.93 6.4M
2022-07-19 148.33 153.42 146.54 153.39 5.5M
2022-07-18 147.10 154.41 147.10 148.33 5.7M
2022-07-15 141.98 147.10 137.71 147.10 5.2M
2022-07-14 147.54 147.54 135.25 139.41 5.4M
2022-07-13 144.33 148.71 141.36 147.54 3.7M
2022-07-12 141.98 146.72 140.64 144.33 4.3M
2022-07-11 153.15 153.15 145.56 145.97 4.8M
2022-07-08 155.95 156.43 151.78 153.15 5.3M
2022-07-07 155.43 159.60 154.34 155.95 7.5M
2022-07-06 143.79 147.29 138.90 145.63 8.3M
2022-07-05 152.98 152.98 141.33 143.79 7.4M
2022-07-01 155.71 156.53 148.17 152.98 6.5M
2022-06-30 162.68 162.68 151.23 155.71 6.2M
2022-06-29 169.92 169.92 160.22 162.68 4.3M
2022-06-28 171.22 174.57 166.95 168.25 5.2M
2022-06-27 168.62 172.58 166.57 169.30 4.1M
2022-06-24 160.94 170.28 159.06 168.62 7.2M
2022-06-23 163.91 166.66 154.48 159.26 8.2M
2022-06-22 162.61 170.36 162.27 167.05 5.7M
2022-06-21 168.35 177.37 168.35 171.08 5.5M
2022-06-17 169.71 171.44 162.75 168.35 8.5M
2022-06-16 174.60 177.16 165.51 169.71 8.3M
2022-06-15 169.27 178.92 167.53 174.60 10.3M
2022-06-14 170.26 172.53 165.03 167.12 5.7M
2022-06-13 169.41 173.95 164.90 170.26 6.8M
2022-06-10 189.80 189.80 179.62 181.09 9.3M
2022-06-09 212.76 212.76 189.80 189.80 10.3M
2022-06-08 223.79 224.78 212.25 212.76 4.4M
2022-06-07 214.53 223.79 212.59 223.79 3.8M
2022-06-06 211.22 219.48 209.07 218.70 5.4M
2022-06-03 218.05 218.05 208.59 211.22 3.1M
2022-06-02 217.61 222.39 214.71 218.05 3.9M
2022-06-01 210.85 217.47 207.16 213.20 4.4M
2022-05-31 226.22 230.54 209.46 210.85 17.9M
2022-05-27 216.93 225.30 216.06 220.34 6.9M
2022-05-26 208.18 216.06 204.10 214.71 5.3M
2022-05-25 209.51 209.92 201.14 208.18 6.1M
2022-05-24 211.12 212.26 205.31 209.51 6.2M
2022-05-23 206.92 217.37 204.68 215.70 6.2M
2022-05-20 211.97 217.68 199.88 206.92 8.7M
2022-05-19 206.71 220.16 205.69 211.97 6.7M
2022-05-18 216.58 218.02 205.11 206.71 6.8M
2022-05-17 205.93 220.99 205.93 216.58 6.8M
2022-05-16 203.26 208.86 200.22 205.93 6.6M
2022-05-13 186.45 203.88 186.45 199.26 7.7M
2022-05-12 193.56 193.56 182.22 186.45 7.4M
2022-05-11 190.76 202.78 190.76 193.56 6.2M
2022-05-10 185.19 194.38 183.21 190.76 8.5M
2022-05-09 199.81 199.88 183.61 185.19 11.9M
2022-05-06 212.90 214.53 205.14 208.52 5.6M
2022-05-05 231.51 232.88 211.87 216.79 5.6M
2022-05-04 222.05 232.61 219.35 232.16 5.7M
2022-05-03 226.01 231.14 219.37 220.89 6.5M
2022-05-02 231.62 231.62 220.10 226.01 5.8M
2022-04-29 242.75 248.18 229.65 231.62 6.1M
2022-04-28 239.10 242.51 229.19 240.91 5.6M
2022-04-27 236.02 244.29 230.73 239.10 8.6M
2022-04-26 230.15 235.82 221.13 228.78 8.0M
2022-04-25 230.15 234.14 213.37 230.15 14.1M
2022-04-22 246.65 246.65 227.99 230.15 10.5M
2022-04-21 296.97 296.97 244.00 246.65 22.0M
2022-04-20 295.77 300.59 282.04 296.97 6.9M
2022-04-19 299.94 300.52 292.12 295.77 5.1M
2022-04-18 300.62 310.77 297.00 305.58 4.5M
2022-04-14 298.64 307.72 297.79 299.84 5.0M
2022-04-13 289.76 299.70 284.09 298.64 4.8M
2022-04-12 286.86 295.09 283.44 284.43 4.3M
2022-04-11 285.59 287.61 276.50 281.94 4.7M
2022-04-08 294.13 296.76 285.83 287.47 4.5M
2022-04-07 299.70 301.58 284.12 294.13 6.5M
2022-04-06 304.04 306.81 296.32 299.70 4.5M
2022-04-05 318.08 318.08 290.72 299.63 6.8M
2022-04-04 309.57 312.85 303.53 310.53 3.7M
2022-04-01 307.56 319.48 299.03 309.57 5.7M
2022-03-31 314.94 316.40 306.87 307.56 4.5M
2022-03-30 307.69 321.02 307.69 314.94 5.5M
2022-03-29 315.86 315.86 287.57 307.69 7.5M
2022-03-28 314.15 317.04 301.00 315.86 5.1M
2022-03-25 324.74 334.76 310.94 314.15 6.0M
2022-03-24 321.87 326.00 312.24 324.74 7.3M
2022-03-23 307.04 327.23 307.04 321.87 6.8M
2022-03-22 309.81 312.54 302.50 307.04 5.8M
2022-03-21 281.63 314.56 281.63 309.81 9.8M
2022-03-18 275.79 282.52 270.87 281.63 7.3M
2022-03-17 258.36 279.13 258.36 275.79 8.0M
2022-03-16 251.81 262.29 248.22 258.36 6.8M
2022-03-15 251.09 252.73 238.93 251.81 7.1M
2022-03-14 270.01 270.01 246.13 251.09 7.9M
2022-03-11 283.34 283.34 268.75 270.01 5.7M
2022-03-10 284.29 288.15 267.38 283.34 10.2M
2022-03-09 281.39 281.39 263.39 271.65 11.9M
2022-03-08 280.13 292.32 266.02 281.39 12.8M
2022-03-07 309.71 315.38 285.42 291.74 12.5M
2022-03-04 283.17 310.60 280.06 309.71 19.6M
2022-03-03 282.04 287.85 271.52 283.17 7.4M
2022-03-02 275.65 284.05 269.13 282.04 10.7M
2022-03-01 257.37 292.39 257.37 272.54 15.3M
2022-02-28 265.26 275.07 256.26 257.37 9.3M
2022-02-25 250.40 267.66 245.25 265.95 7.3M
2022-02-24 257.78 264.41 238.76 250.40 11.6M
2022-02-23 253.10 258.54 249.86 257.31 6.6M
2022-02-22 267.14 273.40 250.10 253.10 8.9M
2022-02-18 261.23 267.55 258.12 267.14 5.8M
2022-02-17 265.91 265.91 257.70 261.23 5.5M
2022-02-16 252.93 266.26 252.93 265.91 7.3M
2022-02-15 252.32 253.41 241.11 252.93 6.7M
2022-02-14 251.16 256.55 245.76 252.32 7.8M
2022-02-11 243.13 254.13 235.68 251.16 9.9M
2022-02-10 245.66 251.77 239.58 243.13 10.1M
2022-02-09 239.03 247.23 236.19 245.66 10.2M
2022-02-08 217.78 245.69 217.78 239.03 15.2M
2022-02-07 221.88 224.17 215.32 217.78 5.0M
2022-02-04 214.33 224.10 211.58 219.39 6.9M
2022-02-03 201.21 216.41 199.38 214.33 8.1M
2022-02-02 198.75 203.53 195.61 202.27 5.6M
2022-02-01 193.73 199.64 193.73 198.72 5.9M
2022-01-31 196.09 196.09 187.99 193.73 7.1M
2022-01-28 198.24 199.40 189.94 196.09 6.5M
2022-01-27 207.53 210.61 196.33 198.24 6.0M
2022-01-26 209.10 217.40 204.63 207.53 9.2M
2022-01-25 198.21 210.40 193.90 209.10 7.8M
2022-01-24 183.82 198.82 182.18 198.21 9.2M
2022-01-21 205.00 205.00 191.48 192.02 10.9M
2022-01-20 212.14 219.25 204.95 209.24 15.8M
2022-01-19 209.72 211.39 201.16 203.71 7.1M
2022-01-18 209.72 210.26 200.87 205.14 6.0M
2022-01-14 206.71 209.85 202.83 209.72 4.3M
2022-01-13 211.39 216.11 206.32 206.71 5.4M
2022-01-12 218.12 219.85 207.91 211.39 6.4M
2022-01-11 210.23 212.66 202.07 212.49 5.9M
2022-01-10 213.07 213.89 206.51 210.23 5.6M
2022-01-07 199.67 214.84 199.67 213.07 8.1M
2022-01-06 201.55 202.72 195.61 199.67 4.4M
2022-01-05 200.75 211.02 199.69 200.02 7.6M
2022-01-04 206.20 208.90 195.44 196.53 7.8M
2022-01-03 203.53 213.89 203.53 206.20 6.2M