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
09:30 316.94 317.86 316.94 317.74 1,474.0K
09:31 317.83 317.93 317.71 317.93 152.0K
09:32 317.83 317.86 317.46 317.67 241.7K
09:33 317.62 317.98 317.58 317.98 283.8K
09:34 318.10 318.16 317.66 317.66 149.9K
09:35 317.62 318.05 317.62 317.86 385.0K
09:36 317.96 317.98 317.72 317.81 184.3K
09:37 317.81 318.04 317.73 318.04 113.5K
09:38 318.04 318.43 317.91 318.43 129.8K
09:39 318.34 318.51 318.22 318.51 102.4K
09:40 318.62 319.06 318.62 319.06 166.1K
09:41 319.23 319.28 319.13 319.28 124.2K
09:42 319.29 319.70 319.29 319.65 102.9K
09:43 319.66 319.66 319.22 319.22 74.3K
09:44 319.19 319.30 319.09 319.09 77.8K
09:45 319.12 319.53 319.12 319.53 93.3K
09:46 319.66 319.91 319.66 319.78 120.9K
09:47 319.77 319.83 319.55 319.55 100.6K
09:48 319.56 319.74 319.44 319.62 134.6K
09:49 319.59 319.98 319.48 319.83 156.7K
09:50 319.85 320.29 319.84 320.28 108.4K
09:51 320.30 320.33 320.18 320.33 164.7K
09:52 320.25 320.34 320.23 320.34 138.8K
09:53 320.34 320.55 320.34 320.41 119.7K
09:54 320.38 320.53 320.38 320.50 99.9K
09:55 320.45 320.52 320.30 320.30 110.2K
09:56 320.26 320.29 320.17 320.23 128.2K
09:57 320.26 320.45 320.26 320.45 70.6K
09:58 320.42 320.52 320.35 320.47 143.8K
09:59 320.51 320.67 320.51 320.63 225.6K
10:00 320.64 320.82 320.44 320.76 246.8K
10:01 320.71 320.71 320.40 320.51 290.0K
10:02 320.54 320.54 320.30 320.36 139.9K
10:03 320.36 320.46 320.36 320.43 74.2K
10:04 320.41 320.43 320.16 320.20 129.5K
10:05 320.20 320.20 320.03 320.03 111.9K
10:06 320.04 320.15 319.82 320.15 135.8K
10:07 320.16 320.43 320.16 320.43 196.7K
10:08 320.46 320.54 320.39 320.52 155.8K
10:09 320.54 320.55 320.48 320.52 197.3K
10:10 320.56 320.60 320.37 320.37 122.4K
10:11 320.33 320.34 320.19 320.24 101.4K
10:12 320.20 320.31 320.01 320.31 196.8K
10:13 320.25 320.46 320.25 320.46 94.3K
10:14 320.49 320.72 320.49 320.72 150.8K
10:15 320.73 321.24 320.73 321.24 252.8K
10:16 321.24 321.34 321.24 321.34 170.9K
10:17 321.33 321.36 321.11 321.11 215.1K
10:18 321.14 321.14 320.67 320.88 187.2K
10:19 320.93 320.97 320.83 320.88 173.0K
10:20 320.88 320.88 320.61 320.63 183.3K
10:21 320.66 320.82 320.65 320.80 80.2K
10:22 320.79 320.79 320.56 320.70 69.6K
10:23 320.70 320.92 320.67 320.92 90.9K
10:24 320.98 321.05 320.97 321.00 127.4K
10:25 320.99 320.99 320.91 320.95 108.9K
10:26 320.87 320.87 320.68 320.78 91.7K
10:27 320.77 320.77 320.54 320.55 120.1K
10:28 320.55 320.56 320.43 320.48 82.6K
10:29 320.45 320.60 320.38 320.59 87.5K
10:30 320.65 320.67 320.54 320.67 88.8K
10:31 320.67 320.67 320.43 320.67 102.1K
10:32 320.68 320.68 320.59 320.62 70.0K
10:33 320.53 320.70 320.53 320.70 88.6K
10:34 320.72 320.84 320.66 320.84 61.6K
10:35 320.99 321.11 320.80 320.80 99.0K
10:36 320.85 320.85 320.48 320.55 143.7K
10:37 320.60 320.71 320.59 320.71 58.0K
10:38 320.78 321.05 320.78 321.05 80.2K
10:39 321.08 321.15 320.99 321.07 101.8K
10:40 321.09 321.10 320.95 320.95 59.2K
10:41 320.97 321.13 320.97 321.13 53.6K
10:42 321.12 321.25 321.12 321.23 139.9K
10:43 321.25 321.25 320.95 320.95 86.5K
10:44 320.96 320.98 320.74 320.74 75.6K
10:45 320.73 320.84 320.73 320.78 100.2K
10:46 320.81 320.86 320.64 320.64 102.3K
10:47 320.69 320.70 320.52 320.55 46.8K
10:48 320.46 320.47 320.38 320.42 76.7K
10:49 320.42 320.43 320.37 320.39 50.1K
10:50 320.37 320.39 320.23 320.29 209.4K
10:51 320.31 320.34 320.28 320.33 54.7K
10:52 320.33 320.33 320.21 320.21 78.8K
10:53 320.21 320.28 320.16 320.18 164.7K
10:54 320.19 320.36 320.19 320.32 58.6K
10:55 320.32 320.42 320.29 320.42 47.7K
10:56 320.43 320.45 320.40 320.40 59.4K
10:57 320.38 320.38 320.28 320.30 66.3K
10:58 320.31 320.35 320.29 320.29 55.2K
10:59 320.29 320.31 320.20 320.31 57.5K
11:00 320.37 320.70 320.37 320.70 183.1K
11:01 320.70 320.70 320.50 320.55 80.8K
11:02 320.54 320.62 320.54 320.58 31.8K
11:03 320.58 320.63 320.52 320.60 51.6K
11:04 320.55 320.55 320.46 320.50 71.9K
11:05 320.52 320.52 320.22 320.27 83.5K
11:06 320.26 320.28 320.19 320.19 53.0K
11:07 320.14 320.30 320.14 320.27 60.6K
11:08 320.30 320.30 320.09 320.10 77.4K
11:09 320.10 320.18 320.10 320.13 57.9K
11:10 320.11 320.21 320.06 320.21 96.3K
11:11 320.21 320.35 320.21 320.35 86.0K
11:12 320.40 320.41 320.29 320.34 65.2K
11:13 320.35 320.45 320.26 320.45 106.4K
11:14 320.48 320.49 320.39 320.43 49.0K
11:15 320.43 320.43 320.24 320.25 52.9K
11:16 320.22 320.33 320.22 320.33 56.4K
11:17 320.26 320.39 320.18 320.36 145.7K
11:18 320.34 320.35 320.28 320.28 39.4K
11:19 320.29 320.31 320.16 320.17 80.1K
11:20 320.25 320.35 320.20 320.35 63.0K
11:21 320.35 320.48 320.35 320.48 57.1K
11:22 320.48 320.61 320.48 320.51 57.7K
11:23 320.49 320.56 320.47 320.49 53.1K
11:24 320.44 320.44 320.24 320.32 58.8K
11:25 320.32 320.33 320.29 320.32 64.8K
11:26 320.33 320.47 320.33 320.44 61.1K
11:27 320.43 320.45 320.38 320.39 54.8K
11:28 320.35 320.50 320.35 320.43 67.0K
11:29 320.42 320.65 320.42 320.65 65.9K
11:30 320.58 320.72 320.53 320.72 52.9K
11:31 320.75 320.78 320.48 320.48 55.8K
11:32 320.44 320.47 320.43 320.44 76.1K
11:33 320.42 320.42 320.30 320.31 41.9K
11:34 320.31 320.32 320.18 320.22 86.0K
11:35 320.21 320.30 320.21 320.29 46.3K
11:36 320.25 320.40 320.24 320.40 45.3K
11:37 320.39 320.50 320.33 320.35 52.6K
11:38 320.35 320.35 320.22 320.25 34.1K
11:39 320.24 320.24 320.14 320.15 49.7K
11:40 320.17 320.44 320.12 320.41 114.9K
11:41 320.45 320.45 320.14 320.14 77.9K
11:42 320.16 320.16 320.04 320.04 128.0K
11:43 320.07 320.11 320.03 320.08 29.4K
11:44 320.07 320.08 320.03 320.08 47.2K
11:45 320.10 320.16 320.04 320.04 116.5K
11:46 320.03 320.08 319.99 319.99 100.9K
11:47 319.93 319.97 319.93 319.96 97.0K
11:48 319.96 319.96 319.92 319.92 49.4K
11:49 319.95 320.03 319.95 319.98 49.5K
11:50 319.99 320.04 319.99 320.04 42.1K
11:51 320.03 320.08 320.03 320.06 52.4K
11:52 320.05 320.06 319.92 320.00 61.7K
11:53 320.01 320.12 320.01 320.12 30.5K
11:54 320.12 320.19 320.09 320.14 49.2K
11:55 320.14 320.25 320.14 320.22 47.3K
11:56 320.22 320.24 320.11 320.11 67.8K
11:57 320.13 320.18 320.13 320.15 37.1K
11:58 320.15 320.18 320.09 320.16 56.7K
11:59 320.15 320.21 320.15 320.19 35.5K
12:00 320.18 320.31 320.08 320.31 65.6K
12:01 320.45 320.67 320.45 320.53 76.6K
12:02 320.56 320.56 320.35 320.37 48.8K
12:03 320.25 320.25 320.13 320.16 192.9K
12:04 320.13 320.15 320.08 320.13 59.7K
12:05 320.18 320.27 320.18 320.20 70.8K
12:06 320.20 320.20 319.98 319.98 76.7K
12:07 319.97 319.97 319.88 319.88 58.8K
12:08 319.93 320.07 319.93 320.07 63.3K
12:09 320.04 320.04 319.96 319.97 28.1K
12:10 319.97 320.01 319.90 319.91 39.0K
12:11 319.92 319.97 319.90 319.97 30.2K
12:12 319.97 319.97 319.90 319.91 68.6K
12:13 319.92 320.08 319.92 320.07 64.7K
12:14 320.05 320.05 320.00 320.03 41.8K
12:15 320.03 320.05 319.99 320.01 40.3K
12:16 320.02 320.05 319.99 320.05 32.3K
12:17 320.01 320.05 319.98 320.05 83.8K
12:18 320.04 320.13 320.02 320.13 48.3K
12:19 320.11 320.18 320.11 320.13 39.6K
12:20 320.13 320.18 320.09 320.14 61.9K
12:21 320.12 320.12 320.08 320.09 32.9K
12:22 320.07 320.14 319.99 319.99 69.0K
12:23 319.99 319.99 319.89 319.89 79.0K
12:24 319.88 319.88 319.57 319.57 102.7K
12:25 319.56 319.56 319.48 319.50 71.7K
12:26 319.50 319.56 319.48 319.53 56.1K
12:27 319.54 319.63 319.54 319.61 49.4K
12:28 319.63 319.63 319.55 319.55 71.1K
12:29 319.52 319.52 319.25 319.27 66.8K
12:30 319.27 319.41 319.27 319.41 43.5K
12:31 319.38 319.38 319.30 319.31 100.3K
12:32 319.30 319.34 319.20 319.21 56.3K
12:33 319.24 319.36 319.24 319.33 49.1K
12:34 319.29 319.33 319.29 319.29 31.8K
12:35 319.31 319.36 319.28 319.30 47.9K
12:36 319.28 319.33 319.24 319.33 43.6K
12:37 319.32 319.44 319.31 319.35 98.9K
12:38 319.34 319.40 319.34 319.36 42.3K
12:39 319.35 319.36 319.12 319.12 46.6K
12:40 319.08 319.08 319.01 319.01 107.6K
12:41 319.01 319.09 318.97 319.09 49.1K
12:42 319.09 319.16 319.09 319.13 58.3K
12:43 319.13 319.13 319.05 319.06 51.3K
12:44 319.06 319.12 319.06 319.12 56.6K
12:45 319.12 319.14 319.09 319.11 39.6K
12:46 319.11 319.11 319.06 319.08 53.0K
12:47 319.07 319.09 319.02 319.08 35.8K
12:48 319.10 319.10 319.03 319.03 25.2K
12:49 319.04 319.05 319.01 319.02 34.3K
12:50 319.02 319.07 318.99 318.99 44.3K
12:51 318.99 319.04 318.95 319.04 22.1K
12:52 319.04 319.07 319.02 319.07 21.2K
12:53 319.05 319.11 319.04 319.11 36.9K
12:54 319.12 319.17 319.05 319.06 49.9K
12:55 319.09 319.14 319.01 319.02 69.3K
12:56 319.03 319.06 318.97 318.97 67.3K
12:57 318.97 319.11 318.93 319.11 88.0K
12:58 319.11 319.11 319.07 319.10 36.7K
12:59 319.08 319.09 318.96 318.97 60.7K
13:00 318.98 319.08 318.98 319.05 78.7K
13:01 319.09 319.09 318.82 318.84 165.2K
13:02 318.78 318.81 318.70 318.70 120.0K
13:03 318.69 318.73 318.61 318.61 62.7K
13:04 318.60 318.66 318.30 318.35 156.7K
13:05 318.43 318.48 318.32 318.36 32.2K
13:06 318.40 318.57 318.39 318.57 49.7K
13:07 318.56 318.89 318.56 318.89 43.7K
13:08 318.89 318.89 318.82 318.85 48.7K
13:09 318.85 318.90 318.85 318.89 24.6K
13:10 318.89 319.12 318.89 318.93 118.0K
13:11 318.92 318.92 318.59 318.59 65.3K
13:12 318.56 318.56 318.51 318.51 59.0K
13:13 318.52 318.61 318.52 318.59 35.3K
13:14 318.59 318.74 318.59 318.74 69.7K
13:15 318.74 318.74 318.67 318.72 37.1K
13:16 318.75 318.83 318.75 318.82 31.3K
13:17 318.81 318.86 318.76 318.84 32.0K
13:18 318.85 318.91 318.83 318.90 33.1K
13:19 318.88 318.88 318.74 318.80 3,938.3K
13:20 318.81 318.87 318.80 318.84 29.3K
13:21 318.84 318.84 318.76 318.78 54.6K
13:22 318.74 318.75 318.69 318.69 28.1K
13:23 318.70 318.84 318.70 318.83 73.7K
13:24 318.82 318.97 318.82 318.97 51.6K
13:25 319.00 319.16 319.00 319.16 80.0K
13:26 319.13 319.31 319.11 319.31 56.9K
13:27 319.29 319.35 319.29 319.30 36.0K
13:28 319.31 319.34 319.26 319.32 47.5K
13:29 319.31 319.31 319.20 319.31 48.6K
13:30 319.31 319.40 319.31 319.37 62.1K
13:31 319.37 319.42 319.29 319.29 44.6K
13:32 319.30 319.37 319.30 319.34 108.4K
13:33 319.34 319.38 319.34 319.38 51.6K
13:34 319.40 319.53 319.39 319.53 54.3K
13:35 319.52 319.64 319.52 319.64 38.1K
13:36 319.60 319.60 319.48 319.49 54.3K
13:37 319.50 319.54 319.48 319.54 61.1K
13:38 319.58 319.59 319.48 319.48 52.5K
13:39 319.47 319.48 319.39 319.41 51.5K
13:40 319.38 319.50 319.38 319.47 58.2K
13:41 319.50 319.51 319.47 319.48 33.4K
13:42 319.46 319.46 319.42 319.42 31.2K
13:43 319.41 319.48 319.40 319.48 42.3K
13:44 319.48 319.48 319.47 319.47 24.8K
13:45 319.45 319.46 319.38 319.40 54.8K
13:46 319.41 319.41 319.37 319.40 53.2K
13:47 319.42 319.50 319.37 319.50 39.7K
13:48 319.51 319.55 319.51 319.54 36.7K
13:49 319.56 319.63 319.56 319.60 43.4K
13:50 319.58 319.59 319.37 319.37 78.9K
13:51 319.38 319.54 319.38 319.54 47.9K
13:52 319.54 319.61 319.53 319.60 46.5K
13:53 319.60 319.60 319.54 319.54 26.4K
13:54 319.52 319.52 319.46 319.46 48.5K
13:55 319.45 319.47 319.42 319.42 36.4K
13:56 319.38 319.40 319.37 319.40 57.0K
13:57 319.40 319.41 319.32 319.32 27.3K
13:58 319.31 319.34 319.24 319.26 60.9K
13:59 319.26 319.26 319.21 319.22 63.0K
14:00 319.00 319.00 317.74 317.74 324.3K
14:01 317.77 318.09 317.77 318.09 111.1K
14:02 318.13 318.23 317.96 317.96 82.9K
14:03 317.90 317.98 317.79 317.92 66.6K
14:04 317.88 317.88 317.61 317.64 73.2K
14:05 317.64 317.82 317.64 317.77 80.9K
14:06 317.73 317.87 317.73 317.82 101.4K
14:07 317.98 318.39 317.98 318.39 104.1K
14:08 318.41 318.43 318.24 318.24 49.3K
14:09 318.18 318.18 318.03 318.09 108.2K
14:10 318.10 318.10 317.81 317.81 91.6K
14:11 317.80 317.80 317.55 317.60 140.6K
14:12 317.57 317.79 317.55 317.68 84.9K
14:13 317.67 317.83 317.67 317.72 102.3K
14:14 317.76 317.87 317.76 317.82 92.3K
14:15 317.84 317.87 317.80 317.85 53.9K
14:16 317.86 317.89 317.63 317.67 115.3K
14:17 317.68 317.68 317.40 317.40 123.2K
14:18 317.39 317.44 317.39 317.42 49.7K
14:19 317.57 317.60 317.52 317.60 72.1K
14:20 317.63 317.68 317.59 317.67 51.3K
14:21 317.67 317.71 317.58 317.58 111.0K
14:22 317.58 317.59 317.55 317.55 51.0K
14:23 317.56 317.73 317.56 317.72 96.8K
14:24 317.74 317.76 317.54 317.54 63.6K
14:25 317.57 317.59 317.48 317.48 54.2K
14:26 317.49 317.49 317.43 317.47 50.6K
14:27 317.51 317.62 317.49 317.62 55.7K
14:28 317.64 317.68 317.56 317.68 73.9K
14:29 317.70 317.71 317.54 317.57 58.6K
14:30 317.45 317.49 317.38 317.40 68.6K
14:31 317.48 317.98 317.48 317.98 146.7K
14:32 318.00 318.45 317.89 318.45 85.9K
14:33 318.45 318.72 318.45 318.56 120.2K
14:34 318.58 318.58 318.42 318.53 58.1K
14:35 318.53 318.53 318.12 318.12 82.0K
14:36 318.10 318.10 317.92 317.94 64.0K
14:37 317.96 318.18 317.96 318.18 88.2K
14:38 318.58 319.02 318.58 318.86 165.2K
14:39 318.83 319.04 318.78 319.04 138.3K
14:40 319.05 319.47 319.01 319.47 133.5K
14:41 319.59 319.94 319.51 319.94 147.5K
14:42 319.96 319.96 319.66 319.66 111.7K
14:43 319.54 319.61 319.34 319.45 104.3K
14:44 319.52 319.57 319.43 319.48 78.6K
14:45 319.60 319.60 319.29 319.49 110.4K
14:46 319.49 319.57 319.42 319.55 76.0K
14:47 319.62 319.87 319.62 319.85 102.0K
14:48 319.86 319.86 319.54 319.57 111.4K
14:49 319.56 319.56 319.08 319.16 85.2K
14:50 319.17 319.31 319.17 319.27 301.3K
14:51 319.37 319.90 319.37 319.90 93.0K
14:52 319.96 320.05 319.95 320.00 67.9K
14:53 319.97 319.98 319.83 319.83 84.6K
14:54 319.80 319.81 319.73 319.80 38.1K
14:55 319.76 319.76 319.23 319.26 187.4K
14:56 319.34 319.34 319.11 319.11 80.2K
14:57 319.04 319.83 318.91 319.81 121.3K
14:58 319.77 319.77 319.63 319.63 60.8K
14:59 319.54 319.56 319.37 319.37 89.3K
15:00 319.39 319.48 319.30 319.34 67.1K
15:01 319.34 319.51 319.22 319.51 56.1K
15:02 319.49 319.52 319.08 319.08 73.0K
15:03 319.05 319.06 318.93 318.93 63.6K
15:04 318.73 318.73 318.65 318.68 68.2K
15:05 318.67 318.97 318.62 318.97 73.0K
15:06 318.97 319.07 318.94 319.05 45.9K
15:07 319.04 319.06 318.83 318.83 146.8K
15:08 318.85 319.11 318.85 318.92 58.1K
15:09 318.94 319.08 318.94 319.04 53.5K
15:10 319.06 319.41 319.03 319.41 130.5K
15:11 319.38 319.46 319.31 319.36 74.3K
15:12 319.36 319.39 319.28 319.39 47.9K
15:13 319.36 319.40 318.91 318.91 141.1K
15:14 318.72 318.89 318.70 318.88 67.0K
15:15 318.86 319.10 318.86 318.93 73.7K
15:16 318.92 319.01 318.82 318.86 212.3K
15:17 318.84 318.97 318.67 318.67 322.0K
15:18 318.71 318.94 318.71 318.85 82.9K
15:19 318.86 319.16 318.85 319.16 107.3K
15:20 319.25 319.48 319.25 319.29 143.5K
15:21 319.25 319.59 319.25 319.59 121.3K
15:22 319.57 319.92 319.57 319.91 141.6K
15:23 319.89 320.02 319.86 320.02 122.4K
15:24 320.05 320.14 320.05 320.08 121.9K
15:25 320.04 320.08 319.98 320.06 93.9K
15:26 320.08 320.10 320.02 320.05 179.2K
15:27 320.04 320.09 319.82 319.82 162.3K
15:28 319.81 319.96 319.70 319.88 102.5K
15:29 319.89 319.92 319.75 319.76 79.0K
15:30 319.78 319.82 319.60 319.70 93.8K
15:31 319.70 319.86 319.69 319.85 79.9K
15:32 319.85 320.12 319.81 319.97 136.2K
15:33 319.93 320.04 319.93 320.04 86.1K
15:34 320.09 320.09 320.00 320.00 64.0K
15:35 319.98 320.01 319.85 319.85 94.3K
15:36 319.93 320.02 319.91 320.00 87.4K
15:37 320.01 320.03 319.88 320.00 153.5K
15:38 319.98 319.98 319.83 319.91 93.5K
15:39 319.89 319.89 319.72 319.72 177.0K
15:40 319.71 319.76 319.67 319.71 79.5K
15:41 319.74 319.99 319.74 319.95 229.7K
15:42 319.94 319.94 319.69 319.69 106.3K
15:43 319.73 319.88 319.73 319.88 121.9K
15:44 319.86 319.88 319.61 319.65 109.1K
15:45 319.63 319.67 319.52 319.59 151.0K
15:46 319.53 319.53 319.25 319.32 253.7K
15:47 319.33 319.36 319.20 319.24 172.5K
15:48 319.26 319.46 319.26 319.46 154.2K
15:49 319.43 319.60 319.37 319.60 223.2K
15:50 319.62 319.86 319.62 319.79 286.5K
15:51 319.77 319.80 319.49 319.49 215.7K
15:52 319.44 319.44 319.19 319.21 232.6K
15:53 319.22 319.23 319.10 319.21 292.4K
15:54 319.18 319.20 318.98 318.98 309.1K
15:55 318.98 319.18 318.98 319.02 424.8K
15:56 319.06 319.27 319.06 319.16 533.8K
15:57 319.22 319.28 319.19 319.23 480.6K
15:58 319.29 319.52 319.29 319.52 771.9K
15:59 319.51 319.60 319.46 319.60 1,222.2K
16:00 319.65 319.65 319.58 319.58 5,351.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar