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
09:30 316.10 316.49 315.59 316.22 816.6K
09:31 316.18 316.18 315.57 315.66 145.5K
09:32 315.65 315.98 315.22 315.27 152.0K
09:33 315.25 316.13 315.14 316.13 518.0K
09:34 315.91 316.31 315.91 316.18 305.5K
09:35 316.05 316.33 315.77 315.77 193.2K
09:36 315.80 315.99 315.72 315.99 159.1K
09:37 315.91 316.27 315.66 316.27 146.0K
09:38 316.23 316.45 316.01 316.38 201.6K
09:39 316.16 316.21 315.97 316.16 160.7K
09:40 316.09 316.38 316.09 316.29 127.0K
09:41 316.49 316.50 316.13 316.13 99.5K
09:42 316.12 316.12 315.95 316.05 120.0K
09:43 316.01 316.30 315.95 316.05 106.5K
09:44 316.05 316.05 315.71 315.71 134.2K
09:45 315.72 315.72 315.07 315.08 222.3K
09:46 315.10 315.13 314.75 314.76 112.9K
09:47 314.64 314.64 314.27 314.27 102.9K
09:48 314.22 314.24 313.87 313.98 219.4K
09:49 314.06 314.11 313.94 313.95 115.5K
09:50 314.00 314.22 313.89 314.22 159.4K
09:51 314.41 314.45 313.99 313.99 124.3K
09:52 314.01 314.01 313.83 313.89 101.4K
09:53 313.85 313.89 313.70 313.84 111.2K
09:54 313.77 313.97 313.77 313.85 101.4K
09:55 313.88 313.88 313.69 313.81 113.2K
09:56 313.87 313.87 313.66 313.66 110.2K
09:57 313.61 313.63 313.31 313.31 99.7K
09:58 313.32 313.57 313.32 313.57 111.1K
09:59 313.61 313.72 313.49 313.69 119.6K
10:00 313.76 314.17 313.76 314.17 207.0K
10:01 314.14 314.49 314.14 314.49 157.0K
10:02 314.52 314.80 314.46 314.80 188.5K
10:03 314.91 314.95 314.73 314.78 164.9K
10:04 314.79 315.06 314.79 314.88 95.4K
10:05 314.89 315.19 314.88 315.06 173.1K
10:06 315.18 315.18 315.01 315.01 119.4K
10:07 315.02 315.32 315.02 315.21 123.6K
10:08 315.23 315.27 314.99 315.02 132.7K
10:09 315.06 315.36 315.06 315.33 90.6K
10:10 315.32 315.37 315.19 315.20 117.7K
10:11 315.19 315.21 315.06 315.06 102.8K
10:12 315.07 315.07 314.28 314.29 401.5K
10:13 314.37 314.82 314.30 314.75 132.6K
10:14 314.73 314.76 314.63 314.71 147.1K
10:15 314.72 314.72 314.47 314.49 114.4K
10:16 314.49 314.77 314.34 314.77 366.7K
10:17 314.83 315.03 314.80 314.94 97.1K
10:18 314.96 315.07 314.96 315.07 99.9K
10:19 315.11 315.17 315.11 315.14 149.3K
10:20 315.12 315.28 315.10 315.28 97.9K
10:21 315.29 315.51 315.28 315.44 81.9K
10:22 315.32 315.47 315.29 315.47 136.4K
10:23 315.46 315.46 315.33 315.34 98.4K
10:24 315.37 315.40 315.23 315.40 131.5K
10:25 315.46 315.60 315.43 315.43 130.6K
10:26 315.36 315.55 315.36 315.42 133.2K
10:27 315.42 315.42 315.30 315.31 107.4K
10:28 315.27 315.51 315.26 315.51 102.0K
10:29 315.53 315.53 315.45 315.45 226.1K
10:30 315.35 315.35 315.24 315.30 152.9K
10:31 315.37 315.62 315.37 315.61 131.6K
10:32 315.68 315.72 315.44 315.48 171.1K
10:33 315.49 315.86 315.49 315.86 189.2K
10:34 315.81 315.85 315.67 315.85 165.4K
10:35 315.77 315.87 315.76 315.82 156.6K
10:36 315.81 315.92 315.67 315.92 141.4K
10:37 315.91 316.00 315.85 315.96 155.7K
10:38 315.99 316.18 315.97 315.97 131.3K
10:39 316.02 316.23 316.01 316.23 122.0K
10:40 316.24 316.24 315.97 316.09 116.7K
10:41 316.10 316.29 316.06 316.29 228.2K
10:42 316.34 316.46 316.32 316.42 358.5K
10:43 316.41 316.52 316.39 316.52 237.6K
10:44 316.50 316.50 316.02 316.04 123.5K
10:45 315.97 316.01 315.77 315.78 108.7K
10:46 315.83 315.95 315.56 315.95 163.0K
10:47 315.98 316.04 315.87 315.87 213.6K
10:48 315.91 315.96 315.82 315.93 163.5K
10:49 316.01 316.31 316.01 316.24 125.7K
10:50 316.20 316.23 316.01 316.22 111.7K
10:51 316.26 316.41 316.22 316.25 87.6K
10:52 316.26 316.26 316.08 316.09 43.2K
10:53 316.10 316.12 316.04 316.12 129.7K
10:54 316.16 316.16 315.99 315.99 105.6K
10:55 315.98 316.22 315.93 316.18 172.6K
10:56 316.16 316.16 315.85 315.87 139.3K
10:57 315.87 315.96 315.87 315.96 81.6K
10:58 315.91 316.01 315.91 316.00 78.4K
10:59 315.99 316.17 315.98 316.15 77.0K
11:00 316.07 316.37 316.07 316.28 144.8K
11:01 316.33 316.40 316.29 316.40 138.0K
11:02 316.42 316.43 316.35 316.42 111.0K
11:03 316.45 316.58 316.45 316.56 87.2K
11:04 316.58 316.95 316.58 316.94 178.2K
11:05 317.02 317.02 316.89 316.89 140.0K
11:06 316.88 316.88 316.82 316.85 115.1K
11:07 316.87 316.91 316.82 316.91 133.3K
11:08 316.92 316.98 316.89 316.94 215.2K
11:09 316.89 316.89 316.75 316.79 123.8K
11:10 316.79 316.81 316.69 316.78 141.4K
11:11 316.87 317.18 316.87 317.18 180.9K
11:12 317.16 317.40 317.13 317.37 147.8K
11:13 317.40 317.58 317.32 317.57 141.3K
11:14 317.55 317.56 317.47 317.49 142.1K
11:15 317.45 317.54 317.14 317.14 138.5K
11:16 317.10 317.16 317.04 317.07 87.7K
11:17 317.08 317.08 316.69 316.76 195.7K
11:18 316.71 316.71 316.47 316.49 129.1K
11:19 316.51 316.53 316.31 316.31 76.4K
11:20 316.27 316.37 316.06 316.06 140.7K
11:21 316.04 316.09 315.89 315.89 124.8K
11:22 315.82 316.02 315.82 315.97 96.3K
11:23 315.95 315.98 315.83 315.86 102.4K
11:24 315.82 315.90 315.78 315.82 53.2K
11:25 315.81 315.92 315.81 315.82 131.1K
11:26 315.79 315.80 315.70 315.78 104.3K
11:27 315.78 315.81 315.67 315.73 115.6K
11:28 315.69 315.69 315.48 315.55 107.2K
11:29 315.55 315.55 315.42 315.42 115.8K
11:30 315.41 315.55 315.41 315.41 141.3K
11:31 315.51 315.59 315.43 315.55 97.3K
11:32 315.60 315.61 315.46 315.55 117.1K
11:33 315.55 315.60 315.46 315.50 60.0K
11:34 315.47 315.47 315.15 315.15 136.4K
11:35 315.12 315.12 314.89 314.89 92.4K
11:36 314.85 314.85 314.73 314.74 149.7K
11:37 314.73 314.81 314.64 314.81 102.8K
11:38 314.90 315.13 314.90 315.13 85.0K
11:39 315.08 315.23 315.00 315.23 72.0K
11:40 315.23 315.23 315.16 315.18 81.7K
11:41 315.18 315.18 315.07 315.10 75.4K
11:42 315.07 315.29 315.07 315.29 51.4K
11:43 315.32 315.32 315.28 315.30 67.3K
11:44 315.30 315.50 315.30 315.43 90.5K
11:45 315.40 315.40 315.29 315.34 120.8K
11:46 315.36 315.53 315.32 315.53 85.6K
11:47 315.54 315.81 315.54 315.79 74.1K
11:48 315.80 315.82 315.72 315.80 55.6K
11:49 315.80 315.83 315.75 315.78 93.2K
11:50 315.81 315.81 315.74 315.74 89.5K
11:51 315.73 315.77 315.54 315.54 84.6K
11:52 315.55 315.56 315.34 315.35 90.2K
11:53 315.42 315.69 315.37 315.69 80.7K
11:54 315.64 315.70 315.64 315.66 53.5K
11:55 315.67 315.71 315.64 315.70 54.7K
11:56 315.70 316.02 315.69 316.02 111.5K
11:57 316.02 316.21 316.01 316.17 91.5K
11:58 316.17 316.34 316.17 316.29 78.4K
11:59 316.26 316.33 316.26 316.31 73.4K
12:00 316.31 316.31 316.19 316.19 76.6K
12:01 316.20 316.20 315.94 315.94 88.4K
12:02 315.93 315.93 315.52 315.56 111.6K
12:03 315.60 315.61 315.57 315.59 58.0K
12:04 315.56 315.66 315.56 315.66 99.0K
12:05 315.64 315.73 315.59 315.68 67.9K
12:06 315.68 315.75 315.66 315.71 59.5K
12:07 315.72 315.84 315.72 315.84 66.0K
12:08 315.80 315.80 315.60 315.70 99.9K
12:09 315.79 316.02 315.79 315.96 77.3K
12:10 315.97 315.97 315.79 315.79 40.0K
12:11 315.79 315.85 315.77 315.85 53.9K
12:12 315.86 315.86 315.73 315.74 83.8K
12:13 315.72 316.03 315.72 315.98 131.6K
12:14 315.99 316.05 315.97 315.99 78.5K
12:15 315.93 315.93 315.87 315.87 40.9K
12:16 315.87 315.87 315.67 315.74 138.8K
12:17 315.76 315.77 315.72 315.75 51.4K
12:18 315.73 315.78 315.71 315.74 72.2K
12:19 315.75 315.78 315.68 315.78 99.6K
12:20 315.74 315.74 315.50 315.50 69.7K
12:21 315.53 315.64 315.47 315.64 100.7K
12:22 315.65 315.65 315.49 315.54 78.3K
12:23 315.54 315.57 315.44 315.46 74.2K
12:24 315.44 315.60 315.44 315.59 89.5K
12:25 315.59 315.64 315.53 315.62 54.1K
12:26 315.62 315.62 315.53 315.54 63.7K
12:27 315.56 315.56 315.45 315.45 91.1K
12:28 315.41 315.41 315.24 315.25 141.5K
12:29 315.27 315.27 314.95 315.00 222.1K
12:30 314.99 314.99 314.85 314.85 179.1K
12:31 314.85 314.85 314.73 314.80 109.3K
12:32 314.84 315.11 314.84 315.11 105.7K
12:33 315.09 315.09 315.01 315.04 64.5K
12:34 315.01 315.07 314.99 315.04 83.1K
12:35 315.05 315.15 315.05 315.12 92.1K
12:36 315.11 315.13 315.07 315.08 74.4K
12:37 315.09 315.10 314.98 315.10 62.0K
12:38 315.07 315.07 314.97 314.99 222.6K
12:39 314.96 315.03 314.96 315.01 116.6K
12:40 315.01 315.06 314.99 315.03 141.5K
12:41 315.03 315.04 314.92 314.92 70.1K
12:42 314.88 315.00 314.88 315.00 111.9K
12:43 314.99 315.06 314.97 315.06 50.4K
12:44 315.02 315.22 315.02 315.21 37.4K
12:45 315.19 315.20 315.14 315.17 93.4K
12:46 315.12 315.28 315.11 315.22 87.5K
12:47 315.19 315.21 315.15 315.19 60.2K
12:48 315.19 315.20 315.04 315.04 36.5K
12:49 315.05 315.18 315.05 315.18 93.1K
12:50 315.20 315.21 315.12 315.12 80.2K
12:51 315.09 315.10 315.02 315.02 32.8K
12:52 315.03 315.05 315.01 315.01 40.9K
12:53 315.01 315.09 315.01 315.01 84.9K
12:54 315.02 315.02 314.96 314.97 68.0K
12:55 314.97 315.04 314.96 315.02 50.0K
12:56 315.03 315.04 314.97 314.97 70.7K
12:57 314.97 314.97 314.91 314.91 45.6K
12:58 314.92 314.95 314.82 314.83 57.0K
12:59 314.81 315.02 314.81 314.99 94.7K
13:00 315.01 315.09 315.00 315.06 67.7K
13:01 315.06 315.06 314.93 314.98 173.1K
13:02 314.96 315.16 314.96 315.15 78.4K
13:03 315.09 315.17 315.09 315.13 56.0K
13:04 315.14 315.16 315.10 315.13 63.2K
13:05 315.13 315.17 315.04 315.15 69.3K
13:06 315.14 315.19 315.13 315.15 79.6K
13:07 315.17 315.20 315.15 315.16 35.5K
13:08 315.12 315.24 315.12 315.24 52.2K
13:09 315.24 315.28 315.22 315.26 39.0K
13:10 315.24 315.41 315.24 315.40 43.7K
13:11 315.47 315.52 315.47 315.50 145.2K
13:12 315.54 315.57 315.52 315.57 172.9K
13:13 315.55 315.61 315.55 315.55 68.4K
13:14 315.55 315.57 315.51 315.55 105.4K
13:15 315.55 315.57 315.50 315.50 113.4K
13:16 315.52 315.54 315.30 315.35 114.9K
13:17 315.41 315.53 315.41 315.48 60.9K
13:18 315.48 315.53 315.39 315.39 83.5K
13:19 315.37 315.51 315.36 315.51 58.3K
13:20 315.50 315.57 315.34 315.40 112.8K
13:21 315.41 315.44 315.37 315.44 109.5K
13:22 315.42 315.55 315.41 315.54 74.8K
13:23 315.54 315.55 315.42 315.42 54.9K
13:24 315.43 315.43 315.37 315.40 62.5K
13:25 315.40 315.40 315.30 315.34 76.9K
13:26 315.34 315.34 315.14 315.20 115.2K
13:27 315.20 315.27 315.16 315.27 67.6K
13:28 315.27 315.33 315.24 315.33 73.7K
13:29 315.36 315.41 315.34 315.41 100.5K
13:30 315.41 315.52 315.40 315.52 98.4K
13:31 315.56 315.70 315.56 315.68 75.7K
13:32 315.71 315.71 315.62 315.62 126.3K
13:33 315.63 315.98 315.63 315.98 89.1K
13:34 315.99 316.29 315.98 316.29 102.7K
13:35 316.34 316.34 316.21 316.23 79.6K
13:36 316.24 316.26 316.23 316.24 152.0K
13:37 316.24 316.27 316.16 316.19 48.4K
13:38 316.20 316.20 316.10 316.10 71.9K
13:39 316.12 316.21 316.06 316.06 85.4K
13:40 316.06 316.06 315.83 315.83 91.2K
13:41 315.83 315.84 315.80 315.81 78.9K
13:42 315.77 315.86 315.76 315.77 87.5K
13:43 315.77 315.77 315.60 315.60 77.9K
13:44 315.60 315.63 315.42 315.44 113.0K
13:45 315.50 315.54 315.49 315.54 98.5K
13:46 315.54 315.55 315.46 315.46 79.3K
13:47 315.44 315.53 315.40 315.51 97.2K
13:48 315.52 315.81 315.52 315.81 98.6K
13:49 315.80 315.83 315.78 315.80 76.9K
13:50 315.80 315.84 315.75 315.84 45.4K
13:51 315.83 315.83 315.80 315.83 80.1K
13:52 315.88 315.88 315.83 315.83 43.7K
13:53 315.83 315.86 315.80 315.80 68.1K
13:54 315.83 315.87 315.73 315.73 93.1K
13:55 315.74 315.74 315.64 315.68 92.2K
13:56 315.70 315.86 315.70 315.86 72.0K
13:57 315.87 315.87 315.73 315.73 70.6K
13:58 315.77 315.91 315.77 315.91 57.6K
13:59 315.97 315.97 315.85 315.89 91.1K
14:00 315.88 315.91 315.86 315.87 72.2K
14:01 315.87 315.92 315.85 315.85 155.2K
14:02 315.78 315.80 315.67 315.69 149.7K
14:03 315.67 315.95 315.67 315.95 109.5K
14:04 316.05 316.11 315.92 315.92 136.0K
14:05 315.92 315.92 315.82 315.82 84.0K
14:06 315.82 315.85 315.80 315.82 145.8K
14:07 315.86 315.90 315.71 315.71 89.3K
14:08 315.70 315.70 315.61 315.61 61.2K
14:09 315.52 315.59 315.44 315.44 127.3K
14:10 315.47 315.48 315.30 315.30 1,152.6K
14:11 315.30 315.30 315.24 315.24 115.6K
14:12 315.27 315.42 315.18 315.41 120.8K
14:13 315.41 315.41 315.29 315.30 103.5K
14:14 315.30 315.33 315.30 315.31 78.9K
14:15 315.30 315.40 315.30 315.40 65.9K
14:16 315.41 315.46 315.37 315.37 72.0K
14:17 315.36 315.49 315.36 315.49 115.2K
14:18 315.51 315.68 315.50 315.66 119.5K
14:19 315.65 315.73 315.65 315.71 93.2K
14:20 315.70 315.70 315.62 315.62 116.7K
14:21 315.61 315.61 315.53 315.55 51.2K
14:22 315.54 315.64 315.49 315.64 96.1K
14:23 315.66 315.66 315.57 315.65 115.4K
14:24 315.67 315.84 315.67 315.77 137.5K
14:25 315.76 315.78 315.67 315.67 107.3K
14:26 315.69 315.75 315.69 315.74 60.1K
14:27 315.75 315.86 315.75 315.78 100.4K
14:28 315.79 315.83 315.72 315.74 71.6K
14:29 315.76 315.77 315.69 315.69 92.2K
14:30 315.70 315.88 315.70 315.88 140.3K
14:31 315.89 315.89 315.68 315.69 142.4K
14:32 315.72 315.77 315.71 315.77 185.2K
14:33 315.75 315.75 315.67 315.67 136.8K
14:34 315.66 315.71 315.65 315.65 106.1K
14:35 315.65 315.81 315.65 315.81 62.6K
14:36 315.81 315.92 315.81 315.88 106.0K
14:37 315.91 315.91 315.82 315.83 70.4K
14:38 315.85 315.86 315.77 315.85 64.4K
14:39 315.89 316.08 315.89 316.05 120.3K
14:40 316.08 316.23 316.08 316.23 224.7K
14:41 316.23 316.23 316.10 316.12 90.1K
14:42 316.12 316.15 316.03 316.04 87.5K
14:43 316.02 316.11 315.98 316.11 99.3K
14:44 316.11 316.16 316.08 316.13 124.3K
14:45 316.08 316.19 316.08 316.15 116.9K
14:46 316.15 316.18 316.12 316.12 87.8K
14:47 316.10 316.23 316.10 316.16 174.3K
14:48 316.19 316.36 316.19 316.36 119.0K
14:49 316.35 316.46 316.35 316.45 141.2K
14:50 316.44 316.60 316.44 316.60 72.7K
14:51 316.59 316.59 316.50 316.51 102.2K
14:52 316.50 316.51 316.39 316.40 89.6K
14:53 316.41 316.60 316.41 316.59 105.6K
14:54 316.61 316.64 316.61 316.61 67.9K
14:55 316.60 316.81 316.60 316.81 99.8K
14:56 316.82 316.83 316.73 316.75 118.3K
14:57 316.71 316.76 316.63 316.64 126.0K
14:58 316.65 316.78 316.65 316.73 69.8K
14:59 316.72 316.76 316.70 316.72 82.9K
15:00 316.71 316.71 316.60 316.64 92.9K
15:01 316.58 316.58 316.31 316.37 148.6K
15:02 316.52 316.68 316.52 316.66 93.8K
15:03 316.65 316.65 316.56 316.58 83.0K
15:04 316.57 316.62 316.44 316.46 87.8K
15:05 316.50 316.59 316.48 316.57 86.9K
15:06 316.58 316.60 316.49 316.49 82.3K
15:07 316.49 316.56 316.49 316.52 97.3K
15:08 316.52 316.65 316.47 316.61 75.7K
15:09 316.60 316.76 316.60 316.76 113.1K
15:10 316.73 316.78 316.70 316.78 91.8K
15:11 316.82 316.82 316.72 316.72 81.9K
15:12 316.66 316.69 316.61 316.65 92.2K
15:13 316.67 316.67 316.58 316.58 99.6K
15:14 316.56 316.67 316.54 316.61 113.9K
15:15 316.63 316.63 316.54 316.60 113.9K
15:16 316.58 316.62 316.49 316.52 112.0K
15:17 316.52 316.53 316.40 316.45 148.7K
15:18 316.44 316.48 316.41 316.46 111.4K
15:19 316.46 316.67 316.46 316.63 159.0K
15:20 316.63 316.63 316.57 316.57 92.3K
15:21 316.55 316.64 316.55 316.64 118.3K
15:22 316.65 316.86 316.65 316.80 137.0K
15:23 316.87 316.89 316.78 316.80 84.3K
15:24 316.81 316.87 316.72 316.72 103.3K
15:25 316.52 316.52 316.35 316.35 132.9K
15:26 316.33 316.33 316.23 316.23 80.1K
15:27 316.26 316.33 316.25 316.33 118.7K
15:28 316.37 316.45 316.36 316.39 160.4K
15:29 316.40 316.55 316.40 316.51 153.4K
15:30 316.52 316.77 316.52 316.66 154.5K
15:31 316.66 316.75 316.66 316.75 114.5K
15:32 316.75 316.87 316.75 316.82 104.1K
15:33 316.82 316.94 316.82 316.94 120.5K
15:34 316.88 316.88 316.62 316.62 164.8K
15:35 316.60 316.60 316.43 316.51 127.2K
15:36 316.51 316.54 316.49 316.49 102.5K
15:37 316.50 316.67 316.46 316.61 145.0K
15:38 316.62 316.73 316.60 316.72 148.6K
15:39 316.73 316.91 316.73 316.83 120.3K
15:40 316.86 316.88 316.81 316.81 162.1K
15:41 316.76 316.90 316.76 316.86 241.8K
15:42 316.86 317.11 316.85 317.11 194.0K
15:43 317.10 317.21 317.08 317.17 200.9K
15:44 317.19 317.40 317.16 317.40 197.5K
15:45 317.39 317.54 317.36 317.42 250.6K
15:46 317.45 317.47 317.30 317.30 215.3K
15:47 317.31 317.31 317.22 317.26 196.6K
15:48 317.24 317.33 317.24 317.28 227.7K
15:49 317.30 317.32 317.25 317.25 282.7K
15:50 317.29 317.47 317.29 317.42 323.6K
15:51 317.38 317.38 317.19 317.20 285.3K
15:52 317.15 317.15 317.02 317.07 291.8K
15:53 317.12 317.18 317.10 317.12 344.3K
15:54 317.07 317.12 316.94 316.94 437.4K
15:55 316.93 316.93 316.78 316.81 593.9K
15:56 316.93 317.01 316.86 316.86 676.9K
15:57 316.84 316.84 316.72 316.75 596.0K
15:58 316.74 316.79 316.69 316.77 1,089.9K
15:59 316.75 316.84 316.75 316.77 1,683.3K
16:00 316.76 316.84 316.76 316.84 7,977.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar