DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ Vereinigte Staaten →
448.92
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 308.26 308.27 307.96 308.11 932.5K
09:31 308.04 308.04 307.39 307.47 167.5K
09:32 307.38 307.38 307.18 307.18 204.9K
09:33 307.21 307.34 306.97 307.02 205.9K
09:34 307.15 307.19 306.85 307.02 512.4K
09:35 306.94 307.09 306.62 307.07 299.1K
09:36 307.08 307.17 306.89 307.17 163.0K
09:37 307.26 307.33 307.11 307.11 138.7K
09:38 307.11 307.29 307.09 307.23 233.5K
09:39 307.17 307.33 307.12 307.33 135.9K
09:40 307.25 307.33 307.10 307.21 241.0K
09:41 307.08 307.08 306.53 306.53 169.5K
09:42 306.58 306.61 306.21 306.21 186.1K
09:43 306.15 306.40 306.01 306.40 130.8K
09:44 306.37 306.37 305.90 306.17 154.3K
09:45 306.22 306.91 306.18 306.84 168.0K
09:46 306.91 306.91 306.72 306.86 142.6K
09:47 306.79 307.13 306.79 307.13 128.2K
09:48 307.14 307.58 307.14 307.50 101.9K
09:49 307.49 307.80 307.44 307.54 210.7K
09:50 307.58 307.67 307.37 307.59 123.1K
09:51 307.65 308.07 307.65 307.95 110.0K
09:52 307.97 307.97 307.73 307.94 277.4K
09:53 307.94 307.97 307.75 307.76 116.7K
09:54 307.65 307.81 307.63 307.81 104.0K
09:55 307.74 307.77 307.46 307.47 148.6K
09:56 307.45 307.71 307.45 307.59 105.5K
09:57 307.59 307.61 307.23 307.24 320.3K
09:58 307.23 307.51 307.12 307.51 273.4K
09:59 307.51 307.52 307.41 307.45 176.5K
10:00 307.19 307.39 307.16 307.39 215.9K
10:01 307.46 307.77 307.46 307.77 253.0K
10:02 307.85 308.50 307.85 308.50 159.7K
10:03 308.52 308.52 308.20 308.21 125.5K
10:04 308.22 308.55 308.22 308.48 134.8K
10:05 308.47 308.68 308.38 308.38 149.6K
10:06 308.41 308.72 308.39 308.72 115.9K
10:07 308.90 308.94 308.56 308.57 147.6K
10:08 308.53 308.62 308.51 308.62 90.5K
10:09 308.65 308.76 308.64 308.69 102.0K
10:10 308.69 308.71 308.23 308.23 144.7K
10:11 308.14 308.32 307.88 307.88 166.9K
10:12 307.92 308.27 307.79 308.27 85.2K
10:13 308.28 308.31 308.14 308.21 110.1K
10:14 308.26 308.27 308.19 308.25 212.7K
10:15 308.18 308.22 308.00 308.02 177.8K
10:16 308.09 308.10 308.00 308.10 139.7K
10:17 308.11 308.13 307.77 307.77 125.1K
10:18 307.84 307.94 307.79 307.91 82.2K
10:19 307.91 307.91 307.69 307.69 135.1K
10:20 307.66 307.75 307.44 307.46 115.5K
10:21 307.45 307.69 307.45 307.67 226.3K
10:22 307.65 307.66 307.35 307.35 238.5K
10:23 307.41 307.56 307.39 307.49 87.5K
10:24 307.46 307.48 307.37 307.37 88.5K
10:25 307.41 307.49 307.36 307.36 122.9K
10:26 307.38 307.66 307.38 307.64 162.1K
10:27 307.62 307.62 307.41 307.41 102.1K
10:28 307.40 307.40 307.31 307.34 90.6K
10:29 307.33 307.37 307.15 307.15 83.7K
10:30 307.17 307.17 306.93 306.98 420.2K
10:31 307.00 307.25 306.93 307.13 255.4K
10:32 307.15 307.44 307.15 307.18 159.5K
10:33 307.20 307.46 307.20 307.45 344.6K
10:34 307.47 307.51 307.40 307.41 241.9K
10:35 307.41 307.77 307.30 307.70 204.9K
10:36 307.65 307.80 307.58 307.80 147.5K
10:37 307.84 308.10 307.84 308.10 197.1K
10:38 308.03 308.30 308.03 308.06 164.1K
10:39 308.04 308.19 307.97 307.98 107.2K
10:40 307.95 307.96 307.78 307.85 107.2K
10:41 307.77 307.77 307.50 307.73 161.4K
10:42 307.78 307.94 307.78 307.87 148.3K
10:43 307.82 308.00 307.82 307.86 125.4K
10:44 307.87 308.02 307.87 308.02 77.7K
10:45 307.97 308.10 307.97 308.03 94.2K
10:46 308.00 308.10 307.88 307.88 85.3K
10:47 307.85 307.85 307.25 307.31 124.3K
10:48 307.35 307.49 307.35 307.45 118.1K
10:49 307.44 307.57 307.44 307.44 129.4K
10:50 307.45 307.56 307.45 307.56 133.6K
10:51 307.54 307.74 307.51 307.74 81.2K
10:52 307.69 308.13 307.69 308.13 128.1K
10:53 308.12 308.13 307.97 308.00 80.8K
10:54 308.03 308.15 307.95 308.10 143.1K
10:55 308.12 308.25 308.12 308.21 90.7K
10:56 308.20 308.27 308.15 308.23 89.0K
10:57 308.18 308.27 308.11 308.26 134.6K
10:58 308.27 308.35 308.24 308.24 78.3K
10:59 308.22 308.30 308.22 308.25 86.3K
11:00 308.25 308.26 308.16 308.26 126.3K
11:01 308.23 308.32 308.23 308.26 109.3K
11:02 308.24 308.28 308.12 308.12 94.4K
11:03 308.12 308.30 308.12 308.27 71.6K
11:04 308.27 308.30 308.20 308.24 66.4K
11:05 308.23 308.36 308.19 308.34 100.9K
11:06 308.30 308.30 308.11 308.11 140.1K
11:07 308.08 308.17 308.08 308.17 360.8K
11:08 308.37 308.71 308.37 308.69 167.8K
11:09 308.74 308.84 308.74 308.74 91.7K
11:10 308.74 308.93 308.74 308.88 111.6K
11:11 308.88 308.93 308.88 308.90 109.7K
11:12 308.84 308.84 308.66 308.70 86.3K
11:13 308.75 309.02 308.75 308.99 125.2K
11:14 308.95 309.11 308.95 309.10 137.0K
11:15 309.16 309.16 308.83 308.84 88.4K
11:16 308.90 308.96 308.90 308.95 115.7K
11:17 308.89 308.89 308.70 308.70 241.7K
11:18 308.75 308.89 308.74 308.74 101.4K
11:19 308.74 308.85 308.74 308.84 88.9K
11:20 308.86 308.93 308.86 308.88 120.5K
11:21 308.90 309.09 308.90 308.98 148.9K
11:22 308.98 308.98 308.84 308.88 127.3K
11:23 308.89 309.07 308.89 309.02 151.2K
11:24 309.07 309.31 309.07 309.20 98.3K
11:25 309.21 309.21 309.08 309.08 86.3K
11:26 308.92 308.92 308.80 308.80 108.8K
11:27 308.80 308.80 308.66 308.66 49.8K
11:28 308.68 308.81 308.64 308.81 77.3K
11:29 308.76 308.78 308.65 308.73 110.5K
11:30 308.78 308.85 308.78 308.84 95.7K
11:31 308.87 308.87 308.75 308.76 68.5K
11:32 308.72 308.91 308.69 308.89 75.5K
11:33 308.96 309.03 308.96 309.03 79.0K
11:34 309.04 309.07 308.96 309.04 61.9K
11:35 309.06 309.10 309.06 309.09 51.8K
11:36 309.05 309.12 309.02 309.07 93.1K
11:37 309.09 309.21 309.05 309.21 108.9K
11:38 309.18 309.32 309.11 309.32 111.6K
11:39 309.32 309.38 309.24 309.38 96.4K
11:40 309.41 309.51 309.41 309.51 160.1K
11:41 309.54 309.78 309.54 309.75 78.0K
11:42 309.77 309.77 309.60 309.62 154.0K
11:43 309.60 309.62 309.49 309.57 98.6K
11:44 309.57 309.66 309.56 309.66 60.7K
11:45 309.63 309.63 309.52 309.52 62.8K
11:46 309.53 309.57 309.51 309.51 87.4K
11:47 309.53 309.58 309.36 309.38 79.3K
11:48 309.38 309.51 309.38 309.51 70.9K
11:49 309.52 309.52 309.46 309.49 64.4K
11:50 309.39 309.50 309.36 309.50 129.5K
11:51 309.49 309.51 309.44 309.44 113.8K
11:52 309.43 309.52 309.42 309.47 59.7K
11:53 309.45 309.54 309.37 309.52 74.4K
11:54 309.52 309.53 309.36 309.36 99.7K
11:55 309.32 309.32 309.22 309.23 50.6K
11:56 309.22 309.30 309.22 309.30 141.1K
11:57 309.28 309.34 309.23 309.34 144.1K
11:58 309.36 309.42 309.27 309.41 96.7K
11:59 309.42 309.45 309.33 309.36 106.5K
12:00 309.31 309.40 309.31 309.32 58.4K
12:01 309.30 309.32 309.27 309.27 51.4K
12:02 309.26 309.26 308.83 308.83 112.0K
12:03 308.75 308.75 308.52 308.52 57.0K
12:04 308.48 308.48 308.32 308.35 65.3K
12:05 308.27 308.35 308.21 308.30 75.5K
12:06 308.25 308.27 308.17 308.20 60.9K
12:07 308.19 308.27 308.19 308.27 47.5K
12:08 308.28 308.31 308.12 308.13 65.5K
12:09 308.12 308.17 308.01 308.15 94.1K
12:10 308.19 308.21 308.17 308.19 60.6K
12:11 308.20 308.21 308.15 308.17 95.5K
12:12 308.19 308.21 308.13 308.17 78.0K
12:13 308.15 308.26 308.14 308.24 51.2K
12:14 308.25 308.25 308.11 308.12 149.3K
12:15 308.11 308.19 308.11 308.14 80.7K
12:16 308.14 308.31 308.12 308.30 86.2K
12:17 308.26 308.38 308.26 308.31 37.5K
12:18 308.36 308.41 308.32 308.37 47.3K
12:19 308.34 308.34 308.20 308.24 45.8K
12:20 308.23 308.32 308.23 308.32 50.7K
12:21 308.35 308.41 308.34 308.38 106.9K
12:22 308.38 308.43 308.24 308.26 81.6K
12:23 308.24 308.24 308.03 308.03 47.1K
12:24 308.04 308.12 308.04 308.07 42.0K
12:25 308.06 308.12 308.06 308.09 41.8K
12:26 308.09 308.18 308.09 308.14 291.4K
12:27 308.08 308.08 307.95 307.97 74.1K
12:28 307.94 307.95 307.84 307.84 193.3K
12:29 307.74 307.74 307.49 307.53 95.5K
12:30 307.52 307.59 307.40 307.40 84.4K
12:31 307.39 307.40 307.14 307.14 113.9K
12:32 307.19 307.43 307.19 307.32 92.1K
12:33 307.31 307.31 307.20 307.23 59.8K
12:34 307.22 307.26 307.14 307.14 70.0K
12:35 307.09 307.11 307.06 307.07 43.6K
12:36 307.07 307.07 306.74 306.78 122.2K
12:37 306.79 306.79 306.66 306.67 90.0K
12:38 306.65 306.82 306.65 306.78 85.4K
12:39 306.74 306.74 306.55 306.58 99.4K
12:40 306.52 306.61 306.50 306.60 52.4K
12:41 306.61 306.76 306.61 306.74 65.2K
12:42 306.75 306.92 306.75 306.87 123.3K
12:43 306.86 307.02 306.80 307.02 76.5K
12:44 307.03 307.03 306.95 306.96 132.7K
12:45 306.93 306.98 306.89 306.92 57.8K
12:46 306.90 306.90 306.80 306.80 52.6K
12:47 306.82 306.83 306.62 306.62 69.7K
12:48 306.59 306.69 306.59 306.69 44.0K
12:49 306.67 306.67 306.32 306.32 219.4K
12:50 306.31 306.42 306.31 306.31 107.6K
12:51 306.27 306.42 306.27 306.42 157.6K
12:52 306.48 306.78 306.48 306.78 106.7K
12:53 306.80 306.94 306.78 306.94 47.5K
12:54 306.95 306.98 306.92 306.98 44.3K
12:55 306.97 307.12 306.97 307.12 86.0K
12:56 307.12 307.16 307.00 307.07 99.5K
12:57 307.11 307.17 307.11 307.14 63.1K
12:58 307.15 307.15 307.01 307.08 102.2K
12:59 307.13 307.13 306.95 306.95 68.5K
13:00 306.97 306.99 306.95 306.99 71.8K
13:01 306.96 307.02 306.95 307.01 84.6K
13:02 306.99 307.61 306.99 307.59 148.4K
13:03 307.58 307.63 307.46 307.47 130.2K
13:04 307.52 307.64 307.52 307.61 59.2K
13:05 307.60 307.64 307.50 307.50 71.8K
13:06 307.58 307.64 307.55 307.64 82.2K
13:07 307.68 307.75 307.64 307.72 68.5K
13:08 307.72 307.90 307.72 307.85 82.7K
13:09 307.83 307.86 307.83 307.86 70.8K
13:10 307.85 307.95 307.83 307.95 75.3K
13:11 308.01 308.05 307.95 308.05 643.7K
13:12 308.06 308.06 307.91 307.98 90.5K
13:13 307.85 307.93 307.82 307.92 90.1K
13:14 307.91 307.93 307.85 307.93 49.6K
13:15 307.92 308.16 307.92 308.16 58.3K
13:16 308.12 308.23 308.10 308.21 61.9K
13:17 308.19 308.19 308.02 308.03 132.7K
13:18 308.02 308.02 307.98 307.99 56.1K
13:19 307.99 308.06 307.99 308.04 145.4K
13:20 308.06 308.06 307.98 308.04 106.9K
13:21 308.03 308.10 307.88 307.88 118.1K
13:22 307.87 307.96 307.85 307.86 126.4K
13:23 307.93 307.97 307.86 307.86 50.9K
13:24 307.86 307.97 307.85 307.97 86.8K
13:25 307.98 308.15 307.98 308.15 80.5K
13:26 308.18 308.20 308.14 308.14 106.4K
13:27 308.18 308.19 308.13 308.16 110.0K
13:28 308.17 308.40 308.17 308.32 173.3K
13:29 308.36 308.38 308.30 308.32 87.9K
13:30 308.32 308.32 308.14 308.24 74.7K
13:31 308.21 308.27 308.20 308.27 41.6K
13:32 308.26 308.26 308.18 308.21 172.5K
13:33 308.21 308.21 308.12 308.14 46.1K
13:34 308.11 308.14 308.07 308.07 59.5K
13:35 308.08 308.19 308.08 308.16 51.1K
13:36 308.16 308.32 308.16 308.32 70.3K
13:37 308.33 308.37 308.30 308.36 49.1K
13:38 308.30 308.46 308.29 308.46 60.2K
13:39 308.39 308.49 308.36 308.48 49.8K
13:40 308.47 308.50 308.46 308.47 22.1K
13:41 308.46 308.59 308.43 308.59 167.1K
13:42 308.58 308.59 308.44 308.44 60.7K
13:43 308.41 308.50 308.41 308.49 60.6K
13:44 308.49 308.58 308.49 308.54 32.1K
13:45 308.54 308.54 308.50 308.53 105.0K
13:46 308.53 308.53 308.44 308.45 62.5K
13:47 308.47 308.47 308.32 308.32 84.2K
13:48 308.28 308.31 308.21 308.26 128.7K
13:49 308.29 308.30 307.93 307.93 94.5K
13:50 307.87 307.94 307.83 307.83 62.6K
13:51 307.83 307.84 307.67 307.67 53.8K
13:52 307.63 307.78 307.63 307.71 87.4K
13:53 307.65 307.65 307.34 307.37 125.4K
13:54 307.39 307.39 307.22 307.23 176.4K
13:55 307.26 307.30 307.24 307.28 102.4K
13:56 307.23 307.32 307.14 307.32 122.3K
13:57 307.36 307.51 307.36 307.51 64.8K
13:58 307.52 307.52 307.38 307.38 92.5K
13:59 307.35 307.36 307.31 307.35 78.7K
14:00 307.35 307.40 307.32 307.35 40.0K
14:01 307.35 307.47 307.31 307.47 55.9K
14:02 307.53 307.56 307.45 307.48 49.4K
14:03 307.47 307.55 307.41 307.55 54.5K
14:04 307.54 307.76 307.53 307.75 70.0K
14:05 307.75 307.90 307.74 307.88 90.8K
14:06 307.97 308.14 307.92 308.14 201.9K
14:07 308.14 308.40 308.14 308.40 142.6K
14:08 308.43 308.75 308.40 308.73 163.1K
14:09 308.73 308.81 308.65 308.81 89.9K
14:10 308.80 308.82 308.71 308.71 96.9K
14:11 308.75 308.75 308.65 308.65 80.6K
14:12 308.60 308.61 308.43 308.43 131.7K
14:13 308.44 308.55 308.44 308.45 82.0K
14:14 308.46 308.46 308.09 308.09 111.8K
14:15 308.09 308.34 308.08 308.34 74.5K
14:16 308.38 308.63 308.38 308.54 74.7K
14:17 308.59 308.83 308.59 308.81 51.1K
14:18 308.81 309.01 308.81 309.01 70.2K
14:19 309.04 309.21 309.02 309.21 212.3K
14:20 309.23 309.33 309.20 309.31 74.4K
14:21 309.29 309.53 309.29 309.41 116.5K
14:22 309.44 309.44 309.28 309.31 56.1K
14:23 309.34 309.48 309.34 309.48 88.2K
14:24 309.37 309.60 309.34 309.54 134.8K
14:25 309.56 309.56 309.30 309.30 113.5K
14:26 309.29 309.35 309.28 309.29 71.1K
14:27 309.33 309.43 309.27 309.42 68.0K
14:28 309.42 309.46 309.39 309.46 53.5K
14:29 309.48 309.53 309.48 309.50 50.2K
14:30 309.51 309.51 309.09 309.14 118.5K
14:31 309.12 309.14 309.03 309.04 69.6K
14:32 309.01 309.03 308.87 308.87 55.3K
14:33 308.85 308.85 308.73 308.82 85.9K
14:34 308.83 308.88 308.75 308.75 49.1K
14:35 308.75 308.75 308.71 308.75 56.8K
14:36 308.77 308.77 308.63 308.63 64.3K
14:37 308.62 308.72 308.59 308.67 85.3K
14:38 308.64 308.66 308.59 308.66 43.4K
14:39 308.66 308.66 308.44 308.49 95.0K
14:40 308.48 308.54 308.44 308.54 57.5K
14:41 308.52 308.53 308.43 308.53 83.1K
14:42 308.56 308.57 308.37 308.37 56.6K
14:43 308.37 308.45 308.36 308.45 65.9K
14:44 308.47 308.47 308.40 308.42 55.0K
14:45 308.38 308.48 308.38 308.44 57.8K
14:46 308.51 308.74 308.45 308.71 92.5K
14:47 308.72 308.75 308.67 308.67 56.8K
14:48 308.72 308.79 308.72 308.79 62.9K
14:49 308.78 308.85 308.78 308.81 53.9K
14:50 308.82 308.92 308.81 308.81 51.6K
14:51 308.79 308.93 308.79 308.88 76.1K
14:52 308.86 308.90 308.71 308.74 76.2K
14:53 308.75 308.79 308.75 308.76 51.5K
14:54 308.76 308.89 308.75 308.88 77.4K
14:55 308.94 308.97 308.90 308.92 83.8K
14:56 308.93 309.15 308.93 309.05 105.9K
14:57 309.06 309.10 309.06 309.10 43.3K
14:58 309.09 309.12 309.03 309.10 62.6K
14:59 309.10 309.13 308.97 308.97 63.1K
15:00 309.01 309.17 309.01 309.17 61.2K
15:01 309.15 309.20 309.09 309.09 161.2K
15:02 309.05 309.05 308.97 308.97 71.4K
15:03 308.97 309.22 308.97 309.20 108.8K
15:04 309.19 309.21 309.15 309.18 44.4K
15:05 309.21 309.36 309.21 309.36 71.0K
15:06 309.33 309.33 309.29 309.29 159.1K
15:07 309.29 309.29 309.02 309.02 110.6K
15:08 309.00 309.06 308.88 308.96 89.9K
15:09 309.00 309.08 308.95 309.08 73.8K
15:10 309.10 309.22 309.10 309.14 115.3K
15:11 309.12 309.15 309.05 309.12 54.1K
15:12 309.11 309.11 308.98 308.98 83.7K
15:13 308.99 309.26 308.99 309.19 116.7K
15:14 309.14 309.15 308.98 309.00 105.6K
15:15 309.00 309.11 309.00 309.05 123.5K
15:16 309.07 309.11 309.00 309.02 152.9K
15:17 309.01 309.01 308.96 309.01 52.7K
15:18 309.00 309.26 309.00 309.26 125.5K
15:19 309.24 309.32 309.24 309.32 85.5K
15:20 309.30 309.38 309.30 309.38 80.6K
15:21 309.37 309.37 309.25 309.30 111.5K
15:22 309.30 309.33 309.16 309.16 120.3K
15:23 309.15 309.33 309.15 309.27 95.5K
15:24 309.30 309.37 309.25 309.37 99.8K
15:25 309.37 309.40 309.30 309.32 103.5K
15:26 309.30 309.30 309.22 309.26 423.8K
15:27 309.28 309.41 309.28 309.41 130.6K
15:28 309.41 309.53 309.40 309.53 100.1K
15:29 309.53 309.64 309.49 309.49 200.8K
15:30 309.45 309.53 309.45 309.48 110.6K
15:31 309.48 309.49 309.40 309.40 176.5K
15:32 309.38 309.39 309.28 309.28 97.8K
15:33 309.29 309.29 309.13 309.13 150.3K
15:34 309.14 309.14 309.02 309.02 143.3K
15:35 309.02 309.02 308.91 309.00 134.5K
15:36 309.00 309.00 308.90 308.90 121.1K
15:37 308.91 309.03 308.89 309.02 143.4K
15:38 308.99 309.03 308.95 308.96 142.5K
15:39 308.95 309.11 308.95 309.04 228.8K
15:40 309.10 309.16 309.08 309.16 135.3K
15:41 309.18 309.29 309.18 309.29 197.4K
15:42 309.28 309.29 309.25 309.26 161.1K
15:43 309.24 309.32 309.23 309.32 153.2K
15:44 309.34 309.45 309.31 309.44 217.4K
15:45 309.41 309.57 309.41 309.57 202.7K
15:46 309.57 309.58 309.48 309.48 236.0K
15:47 309.47 309.58 309.47 309.56 172.1K
15:48 309.59 309.65 309.56 309.65 192.3K
15:49 309.65 309.68 309.64 309.67 195.4K
15:50 309.76 310.00 309.76 310.00 435.5K
15:51 309.98 310.01 309.89 310.00 332.8K
15:52 310.02 310.20 310.02 310.20 367.8K
15:53 310.08 310.08 309.94 310.01 371.0K
15:54 310.01 310.07 309.96 309.96 354.3K
15:55 309.96 310.02 309.95 310.01 707.6K
15:56 310.00 310.18 310.00 310.18 527.4K
15:57 310.17 310.17 309.97 309.99 686.3K
15:58 309.99 309.99 309.78 309.82 921.5K
15:59 309.84 310.04 309.84 310.04 10,181.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar