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
09:30 312.33 312.33 311.76 311.78 1,663.2K
09:31 311.75 312.40 311.75 312.13 447.3K
09:32 312.31 312.31 311.77 311.84 292.7K
09:33 311.78 312.43 311.71 312.43 805.7K
09:34 312.66 313.33 312.66 313.12 347.5K
09:35 312.89 312.99 312.00 312.07 354.7K
09:36 312.09 312.37 311.95 312.03 293.4K
09:37 311.88 311.88 311.52 311.67 194.1K
09:38 311.58 311.60 311.35 311.42 234.9K
09:39 311.32 311.41 311.13 311.41 224.1K
09:40 311.42 311.55 311.32 311.37 190.2K
09:41 311.39 311.78 311.28 311.32 252.1K
09:42 311.38 311.90 311.36 311.88 200.4K
09:43 311.99 312.03 311.37 311.37 186.8K
09:44 311.28 311.44 311.14 311.44 182.5K
09:45 311.55 311.98 311.55 311.84 324.1K
09:46 311.89 312.04 311.51 311.51 280.1K
09:47 311.53 311.88 311.53 311.85 220.6K
09:48 311.71 311.74 311.44 311.68 309.3K
09:49 311.69 311.93 311.67 311.67 258.6K
09:50 311.66 312.00 311.64 312.00 256.2K
09:51 311.86 311.99 311.78 311.80 240.6K
09:52 311.86 312.14 311.86 311.92 197.1K
09:53 311.95 312.16 311.85 312.16 167.4K
09:54 312.05 312.07 311.94 311.97 155.5K
09:55 311.95 311.95 311.73 311.73 115.2K
09:56 311.74 311.80 311.64 311.72 114.3K
09:57 311.74 311.74 311.59 311.69 156.6K
09:58 311.67 311.70 311.56 311.63 105.7K
09:59 311.64 311.83 311.63 311.77 173.3K
10:00 311.37 311.37 310.63 311.00 300.6K
10:01 311.06 311.06 310.30 310.34 184.9K
10:02 310.51 310.57 310.12 310.13 195.2K
10:03 310.07 310.59 310.02 310.58 261.7K
10:04 310.56 310.77 310.56 310.77 155.4K
10:05 310.92 311.21 310.92 310.92 165.6K
10:06 310.90 310.90 310.38 310.38 423.0K
10:07 310.34 310.47 310.34 310.46 317.2K
10:08 310.45 310.55 310.32 310.41 261.6K
10:09 310.43 310.54 310.33 310.37 190.6K
10:10 310.44 310.83 310.44 310.72 140.9K
10:11 310.65 310.69 310.44 310.62 158.5K
10:12 310.54 310.67 310.49 310.57 132.7K
10:13 310.61 310.61 310.30 310.36 150.4K
10:14 310.31 310.41 310.23 310.29 162.6K
10:15 310.31 310.42 310.24 310.42 160.5K
10:16 310.44 310.65 310.39 310.39 150.6K
10:17 310.36 310.91 310.36 310.87 145.3K
10:18 310.89 311.46 310.89 311.46 146.9K
10:19 311.45 311.80 311.37 311.43 539.4K
10:20 311.38 311.51 311.37 311.39 98.0K
10:21 311.42 311.43 311.34 311.38 136.0K
10:22 311.36 311.50 311.30 311.34 93.2K
10:23 311.30 311.52 311.30 311.52 142.4K
10:24 311.50 311.65 311.50 311.64 83.5K
10:25 311.62 311.75 311.61 311.74 88.3K
10:26 311.74 311.81 311.43 311.75 167.3K
10:27 311.72 311.85 311.70 311.85 106.9K
10:28 311.84 311.91 311.72 311.86 99.9K
10:29 311.91 312.19 311.91 312.12 204.7K
10:30 312.12 312.12 311.80 311.93 102.7K
10:31 311.97 312.41 311.97 312.41 99.6K
10:32 312.47 312.55 312.47 312.55 99.7K
10:33 312.55 312.83 312.55 312.81 135.6K
10:34 312.84 312.84 312.57 312.58 168.1K
10:35 312.57 312.57 312.39 312.42 138.6K
10:36 312.37 312.37 312.07 312.15 107.8K
10:37 312.10 312.28 312.10 312.27 84.7K
10:38 312.26 312.31 312.18 312.25 157.9K
10:39 312.21 312.21 312.05 312.10 128.5K
10:40 312.01 312.01 311.72 311.79 140.1K
10:41 311.77 311.90 311.75 311.90 101.5K
10:42 311.88 311.88 311.33 311.37 141.0K
10:43 311.36 311.36 311.20 311.22 72.4K
10:44 311.22 311.27 311.10 311.10 146.8K
10:45 311.14 311.30 311.03 311.30 140.7K
10:46 311.30 311.43 311.26 311.43 121.5K
10:47 311.32 311.67 311.32 311.55 154.0K
10:48 311.49 311.69 311.48 311.67 163.0K
10:49 311.69 311.83 311.52 311.52 182.0K
10:50 311.55 311.55 311.19 311.24 162.2K
10:51 311.28 311.36 311.19 311.19 119.6K
10:52 311.17 311.17 310.62 310.67 124.2K
10:53 310.73 310.75 310.68 310.69 83.2K
10:54 310.75 310.95 310.71 310.71 85.2K
10:55 310.70 310.83 310.67 310.83 64.8K
10:56 310.79 310.88 310.75 310.84 167.6K
10:57 310.84 310.90 310.75 310.90 95.4K
10:58 310.93 310.95 310.84 310.95 162.8K
10:59 311.03 311.07 310.87 310.87 154.6K
11:00 310.92 310.92 310.58 310.63 122.0K
11:01 310.64 310.64 310.37 310.39 135.2K
11:02 310.41 310.51 310.28 310.50 95.3K
11:03 310.43 310.57 310.35 310.36 94.5K
11:04 310.35 310.38 309.79 309.86 161.8K
11:05 309.88 309.91 309.68 309.73 127.7K
11:06 309.74 309.95 309.73 309.90 76.1K
11:07 309.90 310.08 309.83 309.83 100.6K
11:08 309.77 309.85 309.70 309.70 110.9K
11:09 309.66 309.76 309.54 309.60 124.3K
11:10 309.63 309.77 309.62 309.67 69.5K
11:11 309.77 309.77 309.66 309.73 85.0K
11:12 309.67 309.87 309.64 309.83 95.5K
11:13 309.85 310.19 309.85 310.13 90.4K
11:14 310.15 310.29 310.15 310.18 72.6K
11:15 310.11 310.23 310.10 310.10 100.7K
11:16 310.11 310.11 309.76 309.77 146.0K
11:17 309.78 309.85 309.67 309.67 108.8K
11:18 309.72 309.72 309.59 309.64 91.2K
11:19 309.60 309.62 309.41 309.51 82.7K
11:20 309.54 309.68 309.51 309.67 75.6K
11:21 309.72 309.90 309.71 309.84 178.1K
11:22 309.80 309.89 309.65 309.87 80.3K
11:23 309.86 309.86 309.62 309.68 187.0K
11:24 309.67 309.76 309.62 309.75 303.5K
11:25 309.71 309.80 309.66 309.74 139.4K
11:26 309.75 309.77 309.66 309.66 87.4K
11:27 309.47 309.47 309.06 309.18 164.0K
11:28 309.20 309.20 308.96 309.11 180.1K
11:29 309.11 309.11 309.00 309.08 101.8K
11:30 309.12 309.25 309.01 309.25 125.1K
11:31 309.23 309.24 309.09 309.09 111.8K
11:32 309.09 309.12 308.84 308.84 141.2K
11:33 308.82 308.92 308.79 308.92 64.4K
11:34 309.00 309.12 308.99 309.10 67.1K
11:35 309.13 309.25 309.12 309.19 45.7K
11:36 309.22 309.35 309.20 309.35 75.6K
11:37 309.43 309.43 309.17 309.18 131.4K
11:38 309.18 309.28 309.06 309.28 70.7K
11:39 309.32 309.33 309.21 309.21 109.0K
11:40 309.21 309.44 309.21 309.38 48.4K
11:41 309.35 309.48 309.35 309.44 78.0K
11:42 309.44 309.69 309.44 309.69 88.3K
11:43 309.70 309.70 309.58 309.66 81.6K
11:44 309.72 309.84 309.72 309.79 110.2K
11:45 309.70 309.86 309.70 309.78 110.2K
11:46 309.80 309.83 309.76 309.81 167.9K
11:47 309.72 309.72 309.65 309.71 121.9K
11:48 309.75 309.96 309.63 309.96 60.0K
11:49 309.98 310.01 309.90 310.00 84.5K
11:50 310.03 310.26 310.03 310.20 93.8K
11:51 310.21 310.21 309.93 309.94 64.9K
11:52 309.93 309.98 309.72 309.98 67.5K
11:53 310.02 310.05 309.84 309.84 116.1K
11:54 309.86 309.95 309.83 309.95 50.8K
11:55 309.91 309.91 309.69 309.69 54.0K
11:56 309.67 309.67 309.49 309.56 72.6K
11:57 309.45 309.45 309.16 309.28 369.4K
11:58 309.29 309.42 309.29 309.39 47.2K
11:59 309.37 309.39 309.01 309.01 74.5K
12:00 309.04 309.08 309.01 309.05 56.5K
12:01 309.04 309.13 309.02 309.12 45.5K
12:02 309.16 309.20 309.10 309.20 57.5K
12:03 309.20 309.39 309.20 309.37 68.8K
12:04 309.35 309.35 308.88 308.93 125.7K
12:05 308.92 309.03 308.90 308.97 62.7K
12:06 308.98 309.19 308.98 309.17 50.8K
12:07 309.26 309.33 309.24 309.33 92.6K
12:08 309.35 309.58 309.35 309.54 106.9K
12:09 309.58 309.66 309.37 309.38 79.4K
12:10 309.37 309.37 309.12 309.15 61.8K
12:11 309.15 309.22 309.12 309.12 86.8K
12:12 309.14 309.14 309.03 309.06 74.4K
12:13 309.04 309.09 308.99 309.09 40.1K
12:14 309.09 309.17 309.09 309.17 66.7K
12:15 309.17 309.30 309.03 309.03 106.5K
12:16 309.05 309.06 308.91 309.06 69.7K
12:17 309.10 309.10 308.99 308.99 50.5K
12:18 308.96 309.36 308.96 309.30 64.3K
12:19 309.34 309.39 309.32 309.37 49.9K
12:20 309.33 309.33 309.00 309.00 115.4K
12:21 309.02 309.15 309.00 309.05 83.3K
12:22 309.07 309.07 308.82 308.89 46.4K
12:23 308.89 308.89 308.83 308.85 29.8K
12:24 308.85 309.03 308.85 309.03 56.1K
12:25 309.07 309.08 308.88 309.02 68.8K
12:26 309.00 309.11 309.00 309.05 87.4K
12:27 309.03 309.11 308.98 308.98 158.6K
12:28 308.97 309.09 308.97 309.06 69.7K
12:29 309.08 309.24 309.08 309.21 72.7K
12:30 309.20 309.34 309.20 309.31 50.6K
12:31 309.31 309.31 309.21 309.23 64.5K
12:32 309.21 309.27 309.21 309.25 72.8K
12:33 309.28 309.33 309.21 309.21 88.2K
12:34 309.21 309.24 309.18 309.21 56.3K
12:35 309.19 309.28 309.18 309.18 58.5K
12:36 309.13 309.13 308.90 308.94 83.3K
12:37 308.94 309.26 308.93 309.26 61.3K
12:38 309.22 309.40 309.20 309.40 61.9K
12:39 309.38 309.40 309.33 309.33 54.4K
12:40 309.34 309.44 309.34 309.38 70.5K
12:41 309.39 309.42 309.36 309.40 51.6K
12:42 309.37 309.37 309.26 309.26 60.7K
12:43 309.28 309.28 309.20 309.22 33.9K
12:44 309.22 309.22 309.17 309.17 43.2K
12:45 309.17 309.17 309.02 309.06 74.8K
12:46 309.04 309.15 309.04 309.09 32.4K
12:47 309.11 309.16 309.04 309.16 55.1K
12:48 309.13 309.22 309.13 309.22 56.2K
12:49 309.22 309.22 309.17 309.18 46.9K
12:50 309.16 309.16 309.04 309.11 78.2K
12:51 309.16 309.24 309.11 309.24 45.9K
12:52 309.18 309.18 309.07 309.07 65.3K
12:53 309.06 309.16 309.06 309.14 66.6K
12:54 309.13 309.21 309.13 309.20 23.5K
12:55 309.21 309.39 309.21 309.38 47.8K
12:56 309.37 309.47 309.37 309.43 78.4K
12:57 309.43 309.49 309.43 309.48 79.5K
12:58 309.48 309.54 309.48 309.54 38.5K
12:59 309.53 309.53 309.46 309.48 59.5K
13:00 309.52 309.52 309.33 309.33 77.5K
13:01 309.23 309.30 309.19 309.28 78.5K
13:02 309.28 309.29 309.25 309.29 45.3K
13:03 309.31 309.40 309.29 309.29 109.4K
13:04 309.29 309.30 309.16 309.16 130.4K
13:05 309.16 309.18 309.13 309.16 52.5K
13:06 309.16 309.24 309.16 309.21 228.8K
13:07 309.22 309.22 309.08 309.10 82.8K
13:08 309.10 309.31 309.08 309.30 47.4K
13:09 309.29 309.29 309.24 309.25 48.6K
13:10 309.26 309.43 309.26 309.43 61.8K
13:11 309.46 309.48 309.32 309.32 73.9K
13:12 309.34 309.37 309.28 309.34 76.2K
13:13 309.31 309.40 309.31 309.40 46.2K
13:14 309.39 309.40 309.27 309.31 57.8K
13:15 309.28 309.28 309.16 309.19 59.6K
13:16 309.19 309.20 309.14 309.14 98.2K
13:17 309.14 309.14 309.03 309.05 85.9K
13:18 309.09 309.09 308.95 309.04 95.2K
13:19 309.06 309.07 309.01 309.01 62.5K
13:20 309.02 309.19 309.02 309.15 62.6K
13:21 309.16 309.21 309.11 309.21 64.9K
13:22 309.22 309.24 309.19 309.22 57.2K
13:23 309.23 309.42 309.22 309.39 85.7K
13:24 309.39 309.60 309.39 309.56 78.6K
13:25 309.57 309.63 309.55 309.63 54.8K
13:26 309.63 309.73 309.63 309.73 38.8K
13:27 309.77 309.78 309.68 309.78 103.9K
13:28 309.81 309.89 309.66 309.66 90.8K
13:29 309.66 309.74 309.59 309.59 81.2K
13:30 309.55 309.55 309.21 309.21 110.0K
13:31 309.13 309.25 309.11 309.24 59.9K
13:32 309.30 309.30 309.24 309.28 70.6K
13:33 309.29 309.47 309.28 309.44 87.6K
13:34 309.45 309.45 309.32 309.35 124.9K
13:35 309.36 309.36 309.28 309.36 56.6K
13:36 309.36 309.38 309.31 309.37 66.3K
13:37 309.38 309.56 309.34 309.56 97.4K
13:38 309.56 309.56 309.49 309.55 96.1K
13:39 309.56 309.77 309.56 309.74 84.1K
13:40 309.73 309.83 309.73 309.80 64.9K
13:41 309.78 309.81 309.74 309.74 67.1K
13:42 309.74 309.74 309.57 309.57 69.7K
13:43 309.57 309.57 309.47 309.49 73.4K
13:44 309.48 309.52 309.48 309.50 34.3K
13:45 309.51 309.54 309.49 309.54 58.4K
13:46 309.54 309.54 309.33 309.33 90.6K
13:47 309.36 309.36 309.11 309.11 81.4K
13:48 309.11 309.22 309.10 309.17 57.8K
13:49 309.17 309.44 309.17 309.44 63.3K
13:50 309.46 309.46 309.32 309.33 47.0K
13:51 309.33 309.52 309.33 309.52 64.8K
13:52 309.51 309.54 309.40 309.40 89.3K
13:53 309.40 309.46 309.34 309.45 48.4K
13:54 309.44 309.46 309.40 309.43 30.3K
13:55 309.39 309.49 309.35 309.49 91.0K
13:56 309.41 309.41 309.32 309.41 65.5K
13:57 309.50 309.67 309.49 309.67 79.5K
13:58 309.67 309.80 309.67 309.73 84.7K
13:59 309.73 309.76 309.70 309.70 37.0K
14:00 309.69 309.70 309.57 309.59 76.7K
14:01 309.59 309.59 309.26 309.26 89.9K
14:02 309.27 309.31 309.24 309.31 43.0K
14:03 309.32 309.32 309.09 309.09 64.6K
14:04 309.05 309.08 309.01 309.01 132.5K
14:05 309.01 309.03 308.80 308.80 79.9K
14:06 308.86 308.86 308.76 308.76 135.4K
14:07 308.79 308.84 308.67 308.68 66.1K
14:08 308.67 308.67 308.53 308.54 71.2K
14:09 308.52 308.55 308.37 308.39 87.1K
14:10 308.38 308.43 308.31 308.43 82.4K
14:11 308.43 308.56 308.39 308.56 77.5K
14:12 308.53 308.58 308.48 308.56 79.4K
14:13 308.55 308.75 308.55 308.75 55.3K
14:14 308.69 308.69 308.59 308.60 127.6K
14:15 308.57 308.64 308.54 308.64 53.9K
14:16 308.68 308.76 308.67 308.76 70.0K
14:17 308.74 308.78 308.68 308.69 46.6K
14:18 308.71 308.84 308.68 308.84 96.7K
14:19 308.83 308.96 308.83 308.91 52.8K
14:20 308.89 308.90 308.74 308.76 71.3K
14:21 308.78 308.82 308.75 308.75 44.1K
14:22 308.74 308.74 308.67 308.70 54.7K
14:23 308.69 308.71 308.67 308.70 41.1K
14:24 308.75 308.84 308.69 308.84 78.8K
14:25 308.84 309.17 308.84 309.14 119.4K
14:26 309.17 309.43 309.17 309.43 105.9K
14:27 309.53 309.69 309.53 309.67 79.2K
14:28 309.67 309.67 309.56 309.56 78.8K
14:29 309.53 309.58 309.41 309.41 102.8K
14:30 309.39 309.39 309.25 309.25 63.5K
14:31 309.26 309.26 309.03 309.18 74.0K
14:32 309.14 309.17 309.12 309.15 48.1K
14:33 309.16 309.18 309.09 309.11 53.2K
14:34 309.08 309.13 308.94 308.95 62.9K
14:35 308.96 309.06 308.96 309.06 47.3K
14:36 309.06 309.06 308.98 308.99 45.3K
14:37 308.99 309.10 308.94 308.98 71.2K
14:38 309.00 309.13 308.98 309.13 175.3K
14:39 309.13 309.24 309.13 309.21 74.0K
14:40 309.22 309.24 309.11 309.24 99.4K
14:41 309.22 309.23 309.13 309.14 83.4K
14:42 309.14 309.16 309.11 309.13 63.4K
14:43 309.13 309.28 309.12 309.28 44.0K
14:44 309.32 309.34 309.26 309.30 57.1K
14:45 309.27 309.27 309.10 309.10 385.2K
14:46 309.08 309.08 308.96 309.04 91.5K
14:47 309.03 309.06 308.97 309.01 88.2K
14:48 309.01 309.01 308.89 308.92 130.4K
14:49 308.91 308.96 308.77 308.77 94.4K
14:50 308.76 308.97 308.75 308.97 75.1K
14:51 308.99 309.01 308.92 309.01 72.0K
14:52 309.00 309.03 308.93 309.03 56.5K
14:53 309.03 309.07 309.02 309.03 93.0K
14:54 309.00 309.10 309.00 309.10 42.1K
14:55 309.09 309.20 309.08 309.09 93.7K
14:56 309.10 309.14 309.09 309.13 52.5K
14:57 309.12 309.24 309.09 309.19 101.5K
14:58 309.20 309.22 309.10 309.10 82.2K
14:59 309.09 309.17 309.09 309.11 54.0K
15:00 309.12 309.12 308.79 308.79 93.1K
15:01 308.79 308.79 308.63 308.63 58.6K
15:02 308.61 308.71 308.53 308.71 99.8K
15:03 308.72 308.82 308.69 308.82 80.2K
15:04 308.82 308.82 308.67 308.67 63.8K
15:05 308.63 308.76 308.62 308.75 60.5K
15:06 308.73 308.81 308.72 308.81 57.4K
15:07 308.82 308.83 308.73 308.76 63.7K
15:08 308.73 308.73 308.59 308.60 75.6K
15:09 308.59 308.62 308.56 308.56 69.9K
15:10 308.60 308.68 308.60 308.68 66.9K
15:11 308.69 308.69 308.57 308.57 70.9K
15:12 308.58 308.58 308.44 308.46 98.7K
15:13 308.44 308.44 308.35 308.35 87.7K
15:14 308.34 308.34 308.11 308.14 112.3K
15:15 308.15 308.27 308.15 308.26 77.2K
15:16 308.28 308.28 308.00 308.00 107.8K
15:17 308.00 308.03 307.90 308.02 119.8K
15:18 307.96 308.05 307.95 308.05 103.5K
15:19 308.04 308.04 307.93 307.97 117.8K
15:20 307.99 308.08 307.99 308.05 95.7K
15:21 308.06 308.09 307.91 308.09 113.1K
15:22 308.10 308.15 308.09 308.15 84.3K
15:23 308.15 308.15 308.07 308.09 102.4K
15:24 308.09 308.11 308.07 308.07 101.0K
15:25 308.08 308.15 308.08 308.10 112.5K
15:26 308.09 308.14 308.09 308.13 103.1K
15:27 308.15 308.24 308.08 308.20 158.4K
15:28 308.18 308.19 308.11 308.15 107.1K
15:29 308.15 308.15 307.92 308.01 166.4K
15:30 307.95 308.03 307.92 307.96 90.7K
15:31 307.96 307.96 307.83 307.85 147.8K
15:32 307.87 307.88 307.69 307.69 207.5K
15:33 307.68 307.72 307.64 307.70 199.9K
15:34 307.70 307.70 307.49 307.55 171.3K
15:35 307.57 307.78 307.57 307.78 142.9K
15:36 307.81 307.81 307.70 307.70 125.9K
15:37 307.71 307.90 307.71 307.90 139.1K
15:38 307.93 308.22 307.93 308.22 243.4K
15:39 308.25 308.27 308.03 308.04 108.5K
15:40 307.92 307.99 307.89 307.99 191.0K
15:41 308.00 308.00 307.90 307.99 137.7K
15:42 308.00 308.04 307.92 308.02 201.8K
15:43 308.05 308.29 308.04 308.20 193.1K
15:44 308.21 308.21 308.07 308.11 170.9K
15:45 308.08 308.08 308.00 308.06 160.4K
15:46 308.05 308.10 307.97 308.05 231.1K
15:47 308.08 308.18 308.04 308.18 181.0K
15:48 308.21 308.21 308.11 308.19 160.1K
15:49 308.20 308.41 308.20 308.36 223.2K
15:50 308.32 308.53 308.32 308.53 296.3K
15:51 308.56 308.56 308.36 308.40 560.2K
15:52 308.60 308.81 308.57 308.81 393.8K
15:53 308.84 308.89 308.77 308.89 374.4K
15:54 308.91 308.98 308.85 308.95 338.1K
15:55 308.96 308.96 308.79 308.95 436.0K
15:56 308.97 309.14 308.97 309.08 800.7K
15:57 309.12 309.20 309.12 309.15 588.7K
15:58 309.18 309.24 309.12 309.12 981.2K
15:59 309.10 309.10 308.79 308.92 9,086.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar