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
09:30 308.52 308.52 306.50 306.63 1,323.3K
09:31 306.75 307.27 306.75 306.98 158.7K
09:32 306.99 307.41 306.87 307.41 290.3K
09:33 307.36 307.91 307.36 307.79 221.5K
09:34 307.88 308.35 307.88 308.35 299.4K
09:35 308.31 308.78 308.14 308.70 202.6K
09:36 308.82 309.21 308.74 308.92 115.4K
09:37 308.87 308.87 308.38 308.38 142.3K
09:38 308.30 308.59 308.30 308.59 142.1K
09:39 308.83 308.87 308.64 308.64 143.0K
09:40 308.66 308.66 308.46 308.46 115.2K
09:41 308.54 308.70 308.38 308.70 121.2K
09:42 308.66 308.90 308.51 308.55 122.9K
09:43 308.56 310.55 308.56 310.55 965.5K
09:44 310.67 310.84 310.57 310.57 1,681.5K
09:45 310.09 310.30 309.85 310.18 969.6K
09:46 310.37 311.84 310.37 311.84 924.0K
09:47 311.75 311.98 311.61 311.70 834.2K
09:48 311.65 312.16 311.65 312.09 808.7K
09:49 312.00 312.14 311.81 311.87 1,246.6K
09:50 311.85 312.16 311.84 311.97 930.7K
09:51 312.09 312.39 312.09 312.37 1,003.7K
09:52 312.42 312.42 311.79 311.79 487.5K
09:53 311.80 311.84 311.62 311.70 581.8K
09:54 311.70 311.88 311.70 311.80 396.4K
09:55 311.77 312.03 311.77 312.00 446.1K
09:56 311.98 312.36 311.98 312.30 266.4K
09:57 312.27 312.45 312.18 312.45 391.6K
09:58 312.45 312.46 312.32 312.43 318.3K
09:59 312.49 312.56 312.39 312.48 303.6K
10:00 312.53 312.65 312.50 312.65 352.3K
10:01 312.63 312.63 311.97 311.97 311.4K
10:02 312.05 312.06 311.79 312.03 223.7K
10:03 311.88 311.99 311.86 311.99 248.8K
10:04 311.87 311.93 311.61 311.61 316.7K
10:05 311.58 311.69 311.58 311.66 291.2K
10:06 311.68 311.97 311.60 311.97 272.3K
10:07 312.23 312.33 312.18 312.29 172.3K
10:08 312.36 312.62 312.36 312.62 239.0K
10:09 312.59 312.60 312.52 312.56 270.8K
10:10 312.57 312.57 312.36 312.43 287.5K
10:11 312.40 312.51 312.10 312.47 278.7K
10:12 312.41 312.56 312.41 312.43 209.4K
10:13 312.54 312.66 312.51 312.60 210.0K
10:14 312.60 312.81 312.49 312.49 281.1K
10:15 312.48 312.56 312.12 312.12 352.2K
10:16 312.13 312.26 312.13 312.22 181.5K
10:17 312.25 312.57 312.25 312.57 165.8K
10:18 312.56 312.96 312.56 312.96 185.2K
10:19 313.02 313.08 312.97 313.02 168.5K
10:20 312.82 312.97 312.82 312.96 189.6K
10:21 312.93 312.97 312.61 312.96 161.0K
10:22 312.95 312.95 312.57 312.57 196.4K
10:23 312.60 312.60 312.41 312.41 448.6K
10:24 312.51 312.51 312.17 312.40 224.1K
10:25 312.47 312.62 312.46 312.46 199.6K
10:26 312.49 312.64 312.49 312.58 157.9K
10:27 312.59 312.66 312.56 312.64 157.8K
10:28 312.62 312.64 312.51 312.54 124.9K
10:29 312.52 312.71 312.52 312.68 83.6K
10:30 312.64 313.05 312.64 313.05 209.7K
10:31 313.06 313.75 313.06 313.73 385.0K
10:32 313.66 313.69 313.34 313.44 285.3K
10:33 313.45 313.89 313.45 313.87 382.6K
10:34 313.89 313.90 313.52 313.52 246.3K
10:35 313.52 313.82 313.52 313.82 278.5K
10:36 313.87 314.03 313.87 314.03 531.4K
10:37 314.08 314.16 314.01 314.07 227.3K
10:38 314.14 314.14 313.97 313.97 153.0K
10:39 313.97 314.26 313.96 314.26 133.2K
10:40 314.27 314.27 313.99 314.18 170.3K
10:41 314.21 314.26 314.07 314.11 157.6K
10:42 314.11 314.47 314.11 314.47 193.2K
10:43 314.57 314.85 314.57 314.83 210.3K
10:44 314.91 315.09 314.91 314.91 284.3K
10:45 314.87 315.15 314.87 315.05 210.9K
10:46 314.99 315.02 314.81 314.91 152.6K
10:47 314.96 314.96 314.86 314.90 199.9K
10:48 314.95 315.01 314.85 315.01 297.0K
10:49 315.03 315.03 314.80 314.80 352.1K
10:50 314.79 314.79 314.68 314.71 285.2K
10:51 314.71 314.88 314.64 314.86 168.4K
10:52 314.84 314.84 314.43 314.54 244.7K
10:53 314.54 314.62 314.11 314.16 432.9K
10:54 314.14 314.24 314.11 314.20 147.6K
10:55 314.11 314.14 314.07 314.09 241.1K
10:56 314.11 314.31 314.10 314.31 217.7K
10:57 314.33 314.44 314.30 314.30 286.8K
10:58 314.30 314.30 313.72 313.72 293.3K
10:59 313.68 313.68 313.48 313.60 808.8K
11:00 313.60 313.76 313.28 313.28 206.7K
11:01 313.24 313.37 313.19 313.19 181.3K
11:02 313.18 313.32 313.08 313.32 149.2K
11:03 313.29 313.46 313.29 313.40 172.1K
11:04 313.36 313.36 312.91 312.96 600.7K
11:05 312.99 313.05 312.97 313.01 134.7K
11:06 313.01 313.07 312.89 313.06 137.5K
11:07 313.07 313.17 313.07 313.13 97.9K
11:08 313.15 313.32 313.14 313.20 111.2K
11:09 313.17 313.17 312.95 312.95 104.8K
11:10 312.88 313.21 312.88 313.15 155.7K
11:11 313.12 313.29 313.06 313.29 103.8K
11:12 313.38 313.43 313.27 313.32 115.0K
11:13 313.28 313.28 313.08 313.14 93.2K
11:14 313.13 313.13 313.04 313.07 100.9K
11:15 313.11 313.35 313.11 313.28 144.6K
11:16 313.31 313.40 313.23 313.40 220.7K
11:17 313.42 313.72 313.40 313.55 180.0K
11:18 313.55 313.78 313.55 313.77 136.2K
11:19 313.72 313.72 313.51 313.51 109.0K
11:20 313.52 313.72 313.52 313.65 142.6K
11:21 313.67 313.67 313.41 313.63 188.0K
11:22 313.57 313.65 313.51 313.65 272.4K
11:23 313.64 313.68 313.55 313.66 92.2K
11:24 313.69 313.87 313.54 313.54 212.8K
11:25 313.53 313.84 313.53 313.84 128.4K
11:26 313.85 314.07 313.85 314.07 243.8K
11:27 313.99 314.06 313.79 313.89 563.3K
11:28 313.87 313.95 313.72 313.82 135.2K
11:29 313.83 313.88 313.79 313.86 215.9K
11:30 313.86 313.87 313.78 313.78 111.3K
11:31 313.70 313.70 313.55 313.55 73.5K
11:32 313.55 313.87 313.51 313.84 195.0K
11:33 313.84 313.91 313.83 313.91 223.1K
11:34 313.91 314.11 313.91 314.11 237.8K
11:35 314.16 314.19 314.07 314.08 356.0K
11:36 314.06 314.06 313.90 313.93 112.8K
11:37 313.69 313.69 313.45 313.46 171.2K
11:38 313.48 313.59 313.48 313.51 68.3K
11:39 313.51 313.51 313.15 313.18 130.3K
11:40 313.20 313.49 313.20 313.49 160.5K
11:41 313.52 313.72 313.51 313.72 68.9K
11:42 313.69 313.79 313.68 313.68 161.8K
11:43 313.66 313.81 313.66 313.76 149.7K
11:44 313.75 313.75 313.38 313.38 124.1K
11:45 313.37 313.39 313.33 313.39 76.8K
11:46 313.38 313.44 313.38 313.43 152.1K
11:47 313.43 313.49 313.43 313.49 57.4K
11:48 313.45 313.54 313.45 313.53 114.9K
11:49 313.53 313.53 313.43 313.44 285.1K
11:50 313.45 313.46 313.19 313.25 175.5K
11:51 313.18 313.19 313.15 313.16 323.2K
11:52 313.16 313.29 313.16 313.18 58.5K
11:53 313.20 313.22 313.15 313.20 114.2K
11:54 313.17 313.18 313.01 313.01 66.8K
11:55 313.01 313.01 312.86 312.88 86.8K
11:56 312.90 312.95 312.90 312.92 52.5K
11:57 312.93 312.98 312.91 312.91 51.2K
11:58 312.92 312.92 312.57 312.57 148.0K
11:59 312.58 312.59 312.38 312.44 105.2K
12:00 312.46 312.52 312.37 312.37 71.0K
12:01 312.41 312.56 312.41 312.55 228.3K
12:02 312.58 312.77 312.58 312.77 189.7K
12:03 312.76 312.89 312.68 312.89 86.5K
12:04 312.83 312.83 312.62 312.62 310.7K
12:05 312.61 312.64 312.57 312.57 64.8K
12:06 312.58 312.63 312.52 312.57 128.6K
12:07 312.57 312.72 312.55 312.69 172.0K
12:08 312.69 312.72 312.63 312.72 106.7K
12:09 312.72 312.97 312.72 312.97 571.0K
12:10 312.96 313.11 312.93 313.08 85.0K
12:11 313.03 313.13 313.02 313.03 321.7K
12:12 313.02 313.02 312.84 312.87 60.7K
12:13 312.84 312.86 312.71 312.72 73.4K
12:14 312.72 313.04 312.72 313.04 94.1K
12:15 313.03 313.24 313.03 313.23 81.2K
12:16 313.25 313.38 313.24 313.36 196.0K
12:17 313.36 313.38 313.24 313.30 106.7K
12:18 313.29 313.29 313.17 313.18 131.6K
12:19 313.16 313.29 313.16 313.25 73.0K
12:20 313.20 313.20 312.97 312.97 99.3K
12:21 312.95 312.95 312.69 312.75 292.2K
12:22 312.76 312.81 312.75 312.76 52.3K
12:23 312.84 312.89 312.68 312.72 100.3K
12:24 312.78 312.92 312.72 312.72 146.8K
12:25 312.63 312.68 312.53 312.67 92.9K
12:26 312.68 312.69 312.63 312.64 78.2K
12:27 312.66 312.79 312.64 312.79 93.9K
12:28 312.82 312.89 312.82 312.83 95.6K
12:29 312.84 312.84 312.72 312.78 71.6K
12:30 312.83 312.83 312.56 312.65 96.2K
12:31 312.65 312.87 312.65 312.77 81.5K
12:32 312.72 312.76 312.72 312.75 38.3K
12:33 312.84 312.98 312.84 312.90 89.2K
12:34 312.90 312.97 312.66 312.73 169.0K
12:35 312.72 312.75 312.59 312.59 128.3K
12:36 312.56 312.58 312.49 312.53 110.1K
12:37 312.53 312.57 312.50 312.52 90.2K
12:38 312.52 312.56 312.47 312.50 142.4K
12:39 312.52 312.59 312.49 312.59 79.5K
12:40 312.66 312.67 312.62 312.67 49.2K
12:41 312.66 312.76 312.62 312.71 53.1K
12:42 312.78 312.94 312.78 312.85 127.8K
12:43 312.83 312.83 312.65 312.65 102.2K
12:44 312.69 312.69 312.61 312.61 84.9K
12:45 312.61 312.71 312.61 312.69 39.6K
12:46 312.70 312.90 312.67 312.90 91.2K
12:47 312.90 313.00 312.87 313.00 59.1K
12:48 313.00 313.08 313.00 313.04 57.6K
12:49 313.08 313.08 312.90 312.96 72.5K
12:50 312.95 312.99 312.90 312.99 54.9K
12:51 312.99 312.99 312.90 312.98 58.8K
12:52 312.99 313.05 312.95 312.95 58.7K
12:53 312.96 312.98 312.79 312.84 139.8K
12:54 312.80 312.88 312.75 312.87 87.5K
12:55 312.86 312.89 312.84 312.89 129.5K
12:56 312.90 313.00 312.89 312.98 84.6K
12:57 312.99 313.12 312.94 313.09 91.3K
12:58 313.10 313.40 313.10 313.40 129.5K
12:59 313.38 313.42 313.35 313.36 66.2K
13:00 313.35 313.40 313.17 313.17 109.6K
13:01 313.16 313.27 313.15 313.22 47.3K
13:02 313.24 313.25 313.13 313.13 95.0K
13:03 313.13 313.41 313.13 313.41 65.5K
13:04 313.40 313.48 313.39 313.45 86.7K
13:05 313.43 313.53 313.43 313.47 83.8K
13:06 313.44 313.57 313.44 313.54 152.8K
13:07 313.52 313.53 313.38 313.42 75.2K
13:08 313.42 313.57 313.42 313.57 79.8K
13:09 313.57 313.57 313.39 313.39 71.4K
13:10 313.40 313.64 313.40 313.60 71.2K
13:11 313.61 313.61 313.49 313.49 94.8K
13:12 313.50 313.67 313.46 313.67 83.2K
13:13 313.67 313.68 313.64 313.64 79.6K
13:14 313.59 313.59 313.52 313.59 167.5K
13:15 313.60 313.75 313.60 313.74 188.4K
13:16 313.74 313.78 313.72 313.74 58.7K
13:17 313.70 313.71 313.64 313.69 59.2K
13:18 313.69 313.76 313.69 313.75 62.8K
13:19 313.76 313.81 313.74 313.80 131.1K
13:20 313.83 313.93 313.83 313.93 118.3K
13:21 313.94 314.03 313.94 314.00 164.0K
13:22 314.00 314.00 313.95 313.97 53.4K
13:23 313.99 313.99 313.86 313.86 85.2K
13:24 313.84 313.91 313.84 313.89 62.4K
13:25 313.94 313.94 313.77 313.78 103.2K
13:26 313.80 313.88 313.80 313.85 64.5K
13:27 313.97 313.99 313.87 313.87 102.8K
13:28 313.89 313.91 313.85 313.85 55.1K
13:29 313.86 313.96 313.86 313.95 41.4K
13:30 313.93 314.16 313.93 314.16 123.4K
13:31 314.07 314.09 313.92 314.09 153.3K
13:32 314.09 314.20 314.09 314.18 66.7K
13:33 314.19 314.19 314.09 314.13 38.5K
13:34 314.12 314.16 314.11 314.13 69.9K
13:35 314.13 314.23 314.11 314.21 203.8K
13:36 314.26 314.34 314.24 314.29 125.6K
13:37 314.31 314.35 314.20 314.20 97.4K
13:38 314.18 314.20 314.15 314.20 164.8K
13:39 314.20 314.24 314.15 314.24 140.5K
13:40 314.24 314.24 314.15 314.15 80.7K
13:41 314.14 314.16 314.04 314.14 129.4K
13:42 314.18 314.20 314.13 314.16 121.5K
13:43 314.18 314.18 314.08 314.13 321.5K
13:44 314.02 314.02 313.69 313.70 219.9K
13:45 313.69 313.69 313.60 313.60 323.3K
13:46 313.61 313.68 313.61 313.68 148.7K
13:47 313.70 313.73 313.61 313.63 201.0K
13:48 313.63 313.72 313.61 313.72 105.5K
13:49 313.79 314.01 313.79 313.98 149.6K
13:50 313.96 313.98 313.90 313.95 131.1K
13:51 313.99 314.09 313.95 314.09 85.0K
13:52 314.08 314.12 314.08 314.09 73.2K
13:53 314.10 314.13 314.04 314.09 178.9K
13:54 314.13 314.13 314.04 314.04 111.6K
13:55 313.95 314.01 313.95 314.01 114.4K
13:56 314.01 314.02 313.98 314.00 72.8K
13:57 314.00 314.12 314.00 314.12 105.0K
13:58 314.10 314.13 314.09 314.10 88.1K
13:59 314.11 314.18 314.11 314.15 56.7K
14:00 314.16 314.16 314.05 314.05 97.0K
14:01 314.06 314.06 313.92 313.92 100.9K
14:02 313.93 313.93 313.68 313.74 110.1K
14:03 313.73 313.76 313.57 313.57 115.5K
14:04 313.60 313.66 313.60 313.61 112.7K
14:05 313.62 313.87 313.62 313.81 158.7K
14:06 313.80 313.81 313.71 313.71 84.0K
14:07 313.70 313.78 313.70 313.75 66.7K
14:08 313.74 313.78 313.72 313.78 92.0K
14:09 313.76 313.84 313.76 313.83 48.7K
14:10 313.83 313.98 313.83 313.95 76.5K
14:11 313.95 313.98 313.90 313.92 66.2K
14:12 313.92 314.03 313.92 314.00 52.0K
14:13 314.01 314.01 313.90 313.91 90.7K
14:14 313.92 313.94 313.79 313.91 126.5K
14:15 313.87 313.87 313.75 313.77 80.7K
14:16 313.77 313.82 313.72 313.77 139.0K
14:17 313.80 313.80 313.74 313.78 110.4K
14:18 313.79 313.84 313.78 313.81 103.1K
14:19 313.82 313.82 313.36 313.39 109.3K
14:20 313.43 313.65 313.43 313.52 65.6K
14:21 313.62 313.62 313.55 313.59 55.0K
14:22 313.61 313.71 313.60 313.71 32.7K
14:23 313.68 313.69 313.59 313.59 68.0K
14:24 313.59 313.64 313.57 313.57 103.5K
14:25 313.59 313.69 313.59 313.69 126.8K
14:26 313.70 313.95 313.68 313.94 74.9K
14:27 313.98 313.99 313.73 313.73 155.7K
14:28 313.75 313.91 313.75 313.89 99.4K
14:29 313.89 313.97 313.89 313.94 54.8K
14:30 313.94 313.94 313.81 313.81 64.4K
14:31 313.79 313.79 313.72 313.74 54.8K
14:32 313.72 313.80 313.72 313.76 48.3K
14:33 313.78 313.84 313.72 313.72 86.5K
14:34 313.67 313.69 313.40 313.42 115.4K
14:35 313.46 313.63 313.43 313.63 215.4K
14:36 313.62 313.77 313.62 313.69 87.5K
14:37 313.64 313.76 313.59 313.75 64.9K
14:38 313.74 313.87 313.70 313.87 75.0K
14:39 313.86 313.90 313.84 313.86 69.2K
14:40 313.84 313.95 313.84 313.94 239.0K
14:41 313.91 314.01 313.89 313.99 105.0K
14:42 314.01 314.03 313.96 314.03 78.2K
14:43 314.06 314.11 314.04 314.11 90.0K
14:44 314.12 314.12 314.00 314.00 67.3K
14:45 313.98 313.98 313.81 313.86 130.6K
14:46 313.86 313.89 313.69 313.70 112.4K
14:47 313.71 313.73 313.68 313.68 96.6K
14:48 313.64 313.76 313.64 313.68 122.8K
14:49 313.60 313.61 313.26 313.26 148.6K
14:50 313.29 313.40 313.28 313.40 70.0K
14:51 313.37 313.37 313.18 313.18 119.0K
14:52 313.19 313.22 313.11 313.16 101.5K
14:53 313.19 313.28 313.17 313.17 114.3K
14:54 313.17 313.26 313.16 313.26 67.9K
14:55 313.28 313.40 313.28 313.37 68.6K
14:56 313.43 313.50 313.43 313.50 99.7K
14:57 313.48 313.50 313.46 313.47 105.4K
14:58 313.45 313.53 313.45 313.53 86.5K
14:59 313.53 313.58 313.50 313.50 108.2K
15:00 313.36 313.36 313.08 313.23 212.3K
15:01 313.24 313.30 313.22 313.22 110.8K
15:02 313.20 313.23 313.13 313.13 66.3K
15:03 313.14 313.20 313.10 313.19 87.5K
15:04 313.21 313.23 313.19 313.23 89.9K
15:05 313.24 313.40 313.20 313.40 100.5K
15:06 313.40 313.43 313.39 313.41 175.4K
15:07 313.41 313.60 313.41 313.59 87.7K
15:08 313.58 313.64 313.56 313.61 127.2K
15:09 313.62 313.65 313.55 313.63 142.8K
15:10 313.63 313.65 313.62 313.63 104.1K
15:11 313.61 313.65 313.60 313.65 75.5K
15:12 313.62 313.73 313.62 313.73 67.8K
15:13 313.71 313.83 313.71 313.82 151.3K
15:14 313.79 313.82 313.70 313.70 155.6K
15:15 313.70 313.75 313.64 313.75 132.5K
15:16 313.79 313.79 313.62 313.62 236.5K
15:17 313.65 313.72 313.65 313.72 62.2K
15:18 313.74 313.79 313.70 313.74 122.9K
15:19 313.74 313.75 313.70 313.75 82.4K
15:20 313.73 313.73 313.50 313.50 142.9K
15:21 313.49 313.50 313.39 313.42 300.7K
15:22 313.43 313.45 313.37 313.44 146.8K
15:23 313.44 313.44 313.35 313.41 119.9K
15:24 313.39 313.44 313.38 313.44 86.2K
15:25 313.47 313.60 313.47 313.58 212.7K
15:26 313.59 313.59 313.49 313.49 235.0K
15:27 313.51 313.65 313.51 313.65 198.7K
15:28 313.65 313.67 313.55 313.62 93.4K
15:29 313.61 313.61 313.55 313.57 107.2K
15:30 313.56 313.60 313.50 313.60 159.8K
15:31 313.58 313.64 313.54 313.64 111.6K
15:32 313.64 313.67 313.62 313.62 174.4K
15:33 313.59 313.62 313.51 313.61 165.3K
15:34 313.58 313.66 313.57 313.65 159.0K
15:35 313.64 313.81 313.64 313.81 242.5K
15:36 313.82 314.06 313.81 314.06 250.8K
15:37 314.06 314.06 313.91 313.96 201.1K
15:38 313.96 314.03 313.95 314.03 192.9K
15:39 314.03 314.08 313.98 314.04 153.0K
15:40 314.01 314.07 314.00 314.05 158.6K
15:41 314.06 314.25 314.06 314.25 162.0K
15:42 314.33 314.33 314.23 314.24 182.0K
15:43 314.23 314.26 314.16 314.26 180.5K
15:44 314.24 314.25 314.18 314.20 142.5K
15:45 314.19 314.33 314.19 314.30 325.6K
15:46 314.31 314.41 314.31 314.40 216.8K
15:47 314.39 314.43 314.25 314.25 277.8K
15:48 314.22 314.42 314.21 314.39 203.2K
15:49 314.37 314.42 314.37 314.42 288.2K
15:50 314.44 314.65 314.44 314.65 325.9K
15:51 314.72 314.88 314.72 314.74 411.7K
15:52 314.74 314.90 314.74 314.87 321.4K
15:53 314.85 314.87 314.81 314.83 303.2K
15:54 314.83 314.83 314.62 314.62 456.7K
15:55 314.63 314.75 314.50 314.73 775.1K
15:56 314.71 314.75 314.58 314.58 625.5K
15:57 314.60 314.67 314.60 314.62 987.5K
15:58 314.59 314.63 314.57 314.58 1,202.6K
15:59 314.66 314.75 314.60 314.62 12,482.2K
16:00 314.58 314.58 314.58 314.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar