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
09:30 336.14 337.63 336.14 337.49 978.8K
09:31 337.52 337.52 336.90 337.29 193.3K
09:32 337.24 337.34 336.64 336.64 228.6K
09:33 336.80 336.80 336.36 336.40 200.9K
09:34 336.40 336.54 336.32 336.37 177.4K
09:35 336.30 336.85 336.30 336.85 1,294.2K
09:36 336.84 337.12 336.63 337.12 400.1K
09:37 337.08 337.24 336.91 337.24 291.2K
09:38 337.27 337.27 336.80 337.10 455.4K
09:39 337.03 337.25 336.85 336.85 205.9K
09:40 336.85 336.85 336.40 336.46 212.9K
09:41 336.47 337.01 336.44 337.01 156.0K
09:42 336.95 337.73 336.95 337.73 317.8K
09:43 337.84 337.99 337.74 337.99 188.8K
09:44 338.03 338.55 338.03 338.55 231.1K
09:45 338.62 338.77 338.60 338.63 257.5K
09:46 338.55 338.68 338.55 338.62 244.1K
09:47 338.65 339.31 338.65 339.31 247.7K
09:48 339.41 339.48 339.30 339.34 376.9K
09:49 339.04 339.04 338.87 338.97 235.0K
09:50 339.02 339.13 339.01 339.01 293.1K
09:51 338.95 339.24 338.88 339.01 323.7K
09:52 339.07 339.37 339.07 339.26 264.5K
09:53 339.29 339.43 339.23 339.40 422.6K
09:54 339.38 339.38 339.22 339.27 218.7K
09:55 339.29 339.43 339.08 339.43 253.0K
09:56 339.45 339.74 339.35 339.74 345.1K
09:57 339.82 339.82 339.55 339.55 312.6K
09:58 339.53 339.61 339.44 339.58 379.3K
09:59 339.62 339.73 339.60 339.65 246.1K
10:00 339.08 339.08 338.05 338.70 543.6K
10:01 338.64 338.77 338.50 338.74 264.8K
10:02 338.71 338.74 338.50 338.56 209.3K
10:03 338.50 339.19 338.50 339.05 210.0K
10:04 339.16 339.16 338.68 338.75 151.0K
10:05 338.76 338.79 338.08 338.17 283.7K
10:06 338.25 338.58 338.25 338.33 150.7K
10:07 338.32 338.37 338.14 338.37 198.6K
10:08 338.50 338.77 338.45 338.63 173.0K
10:09 338.61 338.62 338.42 338.58 197.7K
10:10 338.58 338.58 337.98 338.00 200.6K
10:11 338.01 338.22 337.93 337.94 218.5K
10:12 338.00 338.14 337.73 337.74 691.7K
10:13 337.82 337.94 337.82 337.85 188.7K
10:14 337.87 337.97 337.78 337.80 254.0K
10:15 337.82 337.82 337.55 337.57 181.5K
10:16 337.58 337.58 336.91 337.06 177.7K
10:17 337.04 337.04 336.78 336.89 163.3K
10:18 336.98 337.22 336.98 337.18 185.4K
10:19 337.27 337.69 337.27 337.67 184.4K
10:20 337.62 337.83 337.62 337.64 221.0K
10:21 337.56 337.63 337.43 337.43 186.7K
10:22 337.30 337.49 337.24 337.35 161.4K
10:23 337.36 337.49 337.31 337.48 125.3K
10:24 337.52 337.57 337.47 337.47 125.3K
10:25 337.48 337.67 337.48 337.60 107.8K
10:26 337.59 337.88 337.59 337.87 174.6K
10:27 337.92 338.09 337.92 337.96 124.8K
10:28 337.95 338.14 337.86 338.14 137.4K
10:29 338.14 338.18 338.03 338.03 134.0K
10:30 338.05 338.24 338.05 338.19 164.6K
10:31 338.24 338.30 338.13 338.13 249.5K
10:32 338.07 338.28 338.07 338.21 183.6K
10:33 338.22 338.40 338.17 338.39 248.2K
10:34 338.42 338.43 338.31 338.38 217.8K
10:35 338.42 338.58 338.42 338.56 186.6K
10:36 338.61 338.71 338.54 338.67 381.9K
10:37 338.65 338.67 338.49 338.49 138.6K
10:38 338.47 338.47 338.26 338.26 147.3K
10:39 338.26 338.26 338.13 338.23 115.2K
10:40 338.26 338.55 338.26 338.51 69.1K
10:41 338.63 338.86 338.63 338.71 106.5K
10:42 338.77 338.82 338.54 338.56 166.3K
10:43 338.57 338.74 338.57 338.72 208.0K
10:44 338.73 338.78 338.63 338.65 174.7K
10:45 338.64 338.95 338.62 338.88 162.9K
10:46 338.91 339.20 338.91 339.13 205.7K
10:47 339.05 339.06 338.79 338.85 131.6K
10:48 338.90 338.90 338.64 338.78 118.6K
10:49 338.85 338.92 338.74 338.91 95.4K
10:50 338.94 339.01 338.90 338.96 87.2K
10:51 338.97 338.98 338.68 338.78 83.2K
10:52 338.82 339.00 338.81 338.96 141.9K
10:53 338.92 338.97 337.54 337.60 572.6K
10:54 337.48 337.48 336.95 337.09 216.3K
10:55 337.19 337.72 337.07 337.58 204.1K
10:56 337.58 337.58 337.16 337.16 165.4K
10:57 337.10 337.10 336.88 336.89 238.1K
10:58 336.90 337.31 336.90 337.14 191.1K
10:59 337.13 337.24 337.01 337.23 170.9K
11:00 337.36 337.36 336.54 336.60 165.5K
11:01 336.48 336.56 336.11 336.19 125.7K
11:02 336.21 336.21 335.95 336.03 141.8K
11:03 336.05 336.15 335.84 336.15 177.9K
11:04 336.15 336.28 336.10 336.22 132.5K
11:05 336.30 336.30 336.15 336.20 72.3K
11:06 336.18 336.70 336.01 336.70 160.9K
11:07 336.72 337.03 336.72 336.94 97.3K
11:08 336.86 337.25 336.86 337.25 128.1K
11:09 337.21 337.32 337.20 337.20 71.4K
11:10 337.18 337.18 336.55 336.77 120.1K
11:11 336.75 336.85 336.75 336.82 91.4K
11:12 336.88 336.88 336.73 336.73 65.1K
11:13 336.75 336.75 336.31 336.34 119.3K
11:14 336.42 336.45 336.23 336.26 65.2K
11:15 336.29 336.29 335.83 335.83 136.0K
11:16 335.80 335.94 335.73 335.92 112.1K
11:17 335.85 336.11 335.78 336.11 136.2K
11:18 336.06 336.19 336.03 336.09 97.6K
11:19 336.03 336.42 335.84 336.18 220.6K
11:20 336.24 336.53 336.24 336.44 80.9K
11:21 336.47 336.47 336.01 336.04 68.4K
11:22 336.01 336.01 335.66 335.66 142.5K
11:23 335.49 335.75 335.43 335.75 104.9K
11:24 335.63 335.65 335.54 335.59 108.6K
11:25 335.40 335.48 335.28 335.43 83.3K
11:26 335.38 335.38 335.17 335.17 52.6K
11:27 335.28 335.55 335.26 335.42 86.8K
11:28 335.44 335.52 335.41 335.47 87.8K
11:29 335.40 335.50 335.39 335.49 48.5K
11:30 335.53 335.74 335.49 335.68 109.0K
11:31 335.68 335.84 335.64 335.64 154.0K
11:32 335.66 335.72 335.60 335.60 55.4K
11:33 335.55 335.60 335.47 335.47 157.2K
11:34 335.42 335.60 335.38 335.55 97.8K
11:35 335.52 335.55 335.22 335.22 107.9K
11:36 335.25 335.40 335.24 335.38 89.3K
11:37 335.33 335.48 335.27 335.48 63.3K
11:38 335.50 335.53 335.32 335.32 74.8K
11:39 335.32 335.34 335.20 335.20 84.3K
11:40 335.19 335.28 335.16 335.28 72.1K
11:41 335.30 335.45 335.30 335.37 50.9K
11:42 335.32 335.32 335.11 335.15 99.7K
11:43 335.14 335.28 335.08 335.28 119.6K
11:44 335.29 335.35 335.06 335.06 142.5K
11:45 334.99 335.02 334.90 334.93 144.2K
11:46 335.01 335.08 334.70 334.74 87.4K
11:47 334.80 334.89 334.79 334.84 89.4K
11:48 334.91 335.09 334.91 335.01 90.5K
11:49 335.05 335.05 334.84 335.01 87.2K
11:50 335.01 335.30 335.01 335.30 94.3K
11:51 335.31 335.31 335.13 335.13 52.9K
11:52 335.12 335.12 335.03 335.12 82.3K
11:53 335.12 335.24 335.12 335.24 67.6K
11:54 335.24 335.24 335.10 335.16 77.5K
11:55 335.17 335.19 335.15 335.15 41.6K
11:56 335.16 335.18 335.15 335.15 114.2K
11:57 335.20 335.25 335.17 335.24 82.7K
11:58 335.27 335.50 335.09 335.09 252.6K
11:59 335.11 335.21 334.87 334.87 71.2K
12:00 334.79 334.83 334.63 334.75 130.4K
12:01 334.70 334.73 334.56 334.72 110.6K
12:02 334.75 334.89 334.75 334.79 94.2K
12:03 334.77 334.78 334.66 334.66 67.8K
12:04 334.65 334.77 334.60 334.69 82.3K
12:05 334.69 334.72 334.43 334.72 132.6K
12:06 334.97 334.99 334.76 334.98 66.0K
12:07 334.98 335.41 334.98 335.38 79.3K
12:08 335.31 335.34 335.16 335.31 130.6K
12:09 335.39 335.45 335.31 335.32 70.4K
12:10 335.30 335.30 334.92 334.99 240.9K
12:11 334.94 335.14 334.90 335.14 118.8K
12:12 335.16 335.25 335.13 335.15 59.4K
12:13 335.19 335.45 335.19 335.44 64.3K
12:14 335.43 335.48 335.37 335.37 56.5K
12:15 335.38 335.38 334.82 334.95 1,463.2K
12:16 334.95 335.13 334.85 334.89 327.1K
12:17 334.75 334.75 334.37 334.39 304.6K
12:18 334.39 334.39 333.66 333.81 537.1K
12:19 333.83 334.27 333.83 334.27 339.9K
12:20 334.34 334.57 334.29 334.52 498.1K
12:21 334.50 335.24 334.49 335.24 641.0K
12:22 335.35 335.35 335.14 335.30 552.7K
12:23 335.31 335.37 334.98 335.17 399.0K
12:24 335.18 335.59 335.18 335.53 505.9K
12:25 335.44 335.45 335.18 335.18 458.1K
12:26 335.18 335.28 335.06 335.06 398.0K
12:27 335.12 335.44 335.12 335.40 113.4K
12:28 335.39 335.60 335.39 335.55 296.9K
12:29 335.63 335.76 335.59 335.70 274.5K
12:30 335.72 335.72 335.55 335.65 392.0K
12:31 335.76 335.79 335.63 335.63 336.5K
12:32 335.63 335.70 335.58 335.58 316.2K
12:33 335.56 335.57 335.37 335.46 353.8K
12:34 335.47 335.51 335.23 335.51 262.3K
12:35 335.45 335.52 335.39 335.39 308.7K
12:36 335.38 335.61 335.38 335.61 231.7K
12:37 335.66 335.71 335.62 335.66 130.2K
12:38 335.68 336.42 335.68 336.42 379.7K
12:39 336.38 336.61 336.36 336.37 217.8K
12:40 336.32 336.32 336.10 336.21 300.5K
12:41 336.19 336.60 336.19 336.60 443.8K
12:42 336.57 336.57 336.15 336.21 390.6K
12:43 336.16 336.22 336.16 336.22 109.3K
12:44 336.31 336.43 336.31 336.43 157.6K
12:45 336.45 336.46 336.35 336.46 139.7K
12:46 336.46 336.57 336.39 336.57 238.5K
12:47 336.55 336.75 336.51 336.73 275.2K
12:48 336.74 337.01 336.74 337.01 128.5K
12:49 337.04 337.17 337.04 337.17 137.7K
12:50 337.12 337.16 336.97 336.98 108.9K
12:51 336.93 336.96 336.74 336.90 137.4K
12:52 336.90 336.97 336.81 336.88 186.7K
12:53 336.90 336.97 336.88 336.95 109.0K
12:54 337.02 337.12 336.98 337.03 124.3K
12:55 337.13 337.13 336.91 336.97 140.1K
12:56 336.98 337.07 336.98 337.07 227.1K
12:57 337.05 337.12 336.95 336.95 102.1K
12:58 336.92 336.92 336.87 336.87 141.8K
12:59 336.89 336.89 336.60 336.60 367.4K
13:00 336.64 336.64 336.40 336.40 134.6K
13:01 336.42 336.66 336.42 336.66 83.3K
13:02 336.67 336.71 336.63 336.71 133.7K
13:03 336.76 336.94 336.76 336.90 142.3K
13:04 336.87 336.91 336.85 336.85 88.2K
13:05 336.87 337.11 336.83 337.11 119.4K
13:06 337.09 337.27 337.08 337.21 210.8K
13:07 337.21 337.21 337.11 337.15 100.4K
13:08 337.14 337.15 336.97 336.99 151.1K
13:09 337.01 337.20 336.95 337.20 148.0K
13:10 337.18 337.18 337.13 337.16 102.0K
13:11 337.15 337.17 336.85 336.89 122.3K
13:12 336.96 337.03 336.96 336.99 168.0K
13:13 337.00 337.12 337.00 337.12 151.4K
13:14 337.13 337.24 337.13 337.22 253.7K
13:15 337.19 337.25 337.18 337.25 92.4K
13:16 337.25 337.35 337.23 337.35 162.5K
13:17 337.37 337.51 337.29 337.45 112.9K
13:18 337.42 337.59 337.41 337.59 168.2K
13:19 337.59 337.67 337.58 337.67 107.5K
13:20 337.65 337.69 337.62 337.63 188.2K
13:21 337.63 337.69 337.55 337.55 101.2K
13:22 337.58 337.60 337.26 337.26 140.0K
13:23 337.24 337.31 337.19 337.31 265.4K
13:24 337.34 337.45 337.32 337.45 140.2K
13:25 337.45 337.54 337.45 337.45 83.3K
13:26 337.42 337.47 337.39 337.39 73.3K
13:27 337.35 337.36 337.14 337.17 71.2K
13:28 337.18 337.18 336.99 337.09 102.0K
13:29 337.09 337.10 336.71 336.73 234.3K
13:30 336.69 336.76 336.69 336.73 148.4K
13:31 336.75 336.77 336.73 336.76 66.5K
13:32 336.81 336.82 336.73 336.77 76.1K
13:33 336.77 336.81 336.74 336.78 85.1K
13:34 336.77 336.85 336.77 336.85 71.9K
13:35 336.84 336.84 336.80 336.84 53.5K
13:36 336.89 336.97 336.89 336.97 53.1K
13:37 336.98 337.02 336.97 337.01 106.6K
13:38 337.01 337.01 336.97 336.99 83.0K
13:39 336.98 336.98 336.89 336.89 84.6K
13:40 336.86 336.86 336.63 336.63 127.4K
13:41 336.63 336.65 336.46 336.49 131.2K
13:42 336.50 336.64 336.50 336.57 55.4K
13:43 336.55 336.55 336.43 336.44 99.9K
13:44 336.44 336.69 336.44 336.69 53.8K
13:45 336.67 336.67 336.56 336.59 55.2K
13:46 336.58 336.60 336.54 336.57 77.2K
13:47 336.57 336.57 336.39 336.39 85.2K
13:48 336.40 336.40 336.33 336.40 60.0K
13:49 336.38 336.55 336.38 336.55 81.9K
13:50 336.55 336.57 336.36 336.36 76.5K
13:51 336.36 336.36 336.20 336.20 215.3K
13:52 336.17 336.18 336.06 336.07 90.2K
13:53 336.06 336.06 335.97 336.05 62.9K
13:54 336.06 336.09 336.00 336.00 77.2K
13:55 335.96 336.02 335.95 336.02 60.6K
13:56 336.02 336.02 335.87 335.87 80.5K
13:57 335.85 335.90 335.81 335.83 54.4K
13:58 335.83 335.83 335.75 335.76 82.0K
13:59 335.78 335.78 335.59 335.59 129.3K
14:00 335.54 335.54 335.34 335.39 209.5K
14:01 335.40 335.44 335.35 335.36 91.8K
14:02 335.37 335.37 335.23 335.25 188.6K
14:03 335.24 335.36 335.24 335.36 112.0K
14:04 335.34 335.42 335.25 335.38 119.6K
14:05 335.38 335.44 335.38 335.44 131.3K
14:06 335.47 335.50 335.46 335.49 109.3K
14:07 335.49 335.61 335.47 335.56 104.6K
14:08 335.58 335.63 335.52 335.56 96.0K
14:09 335.56 335.66 335.56 335.65 73.6K
14:10 335.63 335.69 335.57 335.67 79.3K
14:11 335.64 335.77 335.64 335.68 67.3K
14:12 335.70 335.71 335.66 335.68 160.5K
14:13 335.69 335.70 335.62 335.63 48.8K
14:14 335.67 335.78 335.66 335.74 156.5K
14:15 335.84 336.01 335.84 336.01 99.3K
14:16 336.04 336.26 336.04 336.26 116.5K
14:17 336.26 336.26 336.19 336.21 73.5K
14:18 336.25 336.25 336.13 336.16 61.5K
14:19 336.12 336.12 336.04 336.07 68.7K
14:20 336.06 336.09 336.05 336.08 70.7K
14:21 336.06 336.17 335.99 335.99 111.8K
14:22 335.98 335.99 335.82 335.99 136.2K
14:23 335.97 335.97 335.87 335.89 99.0K
14:24 335.90 336.04 335.90 336.04 92.1K
14:25 336.05 336.12 336.01 336.05 296.3K
14:26 336.04 336.07 336.01 336.07 109.8K
14:27 336.05 336.08 334.86 334.90 945.3K
14:28 334.91 334.93 334.82 334.84 307.4K
14:29 334.83 334.86 334.73 334.74 121.5K
14:30 334.68 334.68 334.43 334.46 166.5K
14:31 334.45 334.45 334.39 334.40 73.9K
14:32 334.43 334.44 334.14 334.15 148.4K
14:33 334.17 334.17 332.90 333.09 928.6K
14:34 333.17 333.17 332.64 332.67 1,201.7K
14:35 332.79 332.80 332.45 332.75 997.0K
14:36 332.73 332.96 332.47 332.96 550.9K
14:37 333.22 333.63 333.22 333.43 875.6K
14:38 333.32 333.37 333.06 333.11 405.6K
14:39 333.09 333.09 332.89 333.09 262.9K
14:40 333.03 333.31 333.03 333.13 461.9K
14:41 333.28 333.33 333.06 333.06 315.7K
14:42 333.06 333.09 332.91 332.91 349.0K
14:43 332.93 333.04 332.76 332.76 269.0K
14:44 332.81 332.84 332.44 332.68 435.1K
14:45 332.66 332.81 332.63 332.79 328.8K
14:46 332.79 332.91 332.79 332.81 470.2K
14:47 332.84 333.21 332.81 333.21 771.8K
14:48 333.16 333.23 333.12 333.21 511.0K
14:49 333.28 333.28 333.01 333.01 323.7K
14:50 333.03 333.15 333.03 333.14 280.2K
14:51 333.17 333.17 332.97 333.07 423.0K
14:52 333.12 333.12 332.96 332.98 268.6K
14:53 332.96 332.96 332.66 332.68 181.3K
14:54 332.70 332.71 332.48 332.48 187.8K
14:55 332.55 332.66 332.53 332.64 192.7K
14:56 332.65 332.70 332.60 332.60 174.4K
14:57 332.51 332.56 332.31 332.54 258.0K
14:58 332.55 332.66 332.53 332.66 196.2K
14:59 332.60 332.72 332.55 332.72 219.2K
15:00 332.72 332.75 332.60 332.60 148.8K
15:01 332.62 332.81 332.62 332.66 119.8K
15:02 332.67 332.80 332.67 332.76 202.9K
15:03 332.71 332.84 332.64 332.72 254.3K
15:04 332.74 332.76 332.60 332.60 133.9K
15:05 332.60 332.71 332.59 332.66 168.3K
15:06 332.69 332.79 332.62 332.62 159.1K
15:07 332.61 332.78 332.61 332.78 199.8K
15:08 332.88 332.97 332.88 332.88 335.4K
15:09 332.89 332.92 332.69 332.90 242.9K
15:10 332.88 333.07 332.88 333.05 337.8K
15:11 333.07 333.07 332.47 332.47 252.2K
15:12 332.45 332.56 332.45 332.55 464.9K
15:13 332.59 332.65 332.52 332.53 226.7K
15:14 332.52 332.66 332.52 332.66 403.6K
15:15 332.65 332.65 332.48 332.52 147.7K
15:16 332.51 332.51 332.40 332.40 145.2K
15:17 332.39 332.39 332.26 332.32 135.7K
15:18 332.33 332.35 332.28 332.29 159.8K
15:19 332.21 332.27 332.06 332.06 227.9K
15:20 332.05 332.19 332.05 332.10 251.6K
15:21 332.15 332.27 332.15 332.18 200.4K
15:22 332.20 332.29 332.18 332.23 165.0K
15:23 332.28 332.38 332.28 332.36 130.2K
15:24 332.29 332.29 332.07 332.20 193.6K
15:25 332.17 332.17 331.93 331.93 210.0K
15:26 331.92 331.92 331.64 331.68 200.6K
15:27 331.69 331.69 331.58 331.66 264.7K
15:28 331.66 331.68 331.55 331.68 204.5K
15:29 331.70 331.75 331.64 331.69 230.4K
15:30 331.65 331.96 331.65 331.95 295.7K
15:31 331.95 331.99 331.90 331.92 268.3K
15:32 331.85 331.89 331.76 331.88 387.6K
15:33 331.84 332.08 331.84 332.05 702.7K
15:34 332.07 332.19 332.04 332.19 170.7K
15:35 332.20 332.25 332.08 332.19 57.2K
15:36 332.09 332.09 331.99 332.06 181.2K
15:37 332.06 332.08 331.70 331.76 279.6K
15:38 331.73 331.76 331.68 331.71 224.4K
15:39 331.68 331.77 331.66 331.77 278.6K
15:40 331.79 331.86 331.72 331.73 376.6K
15:41 331.73 331.75 331.65 331.71 281.9K
15:42 331.72 331.79 331.72 331.78 336.3K
15:43 331.74 331.81 331.71 331.76 220.9K
15:44 331.76 331.78 331.55 331.55 304.0K
15:45 331.53 331.61 331.51 331.54 392.6K
15:46 331.56 331.73 331.56 331.64 412.7K
15:47 331.56 331.67 331.56 331.63 413.6K
15:48 331.73 331.74 331.67 331.71 285.2K
15:49 331.69 331.88 331.69 331.87 258.8K
15:50 332.20 332.40 332.20 332.31 629.3K
15:51 332.36 332.36 332.22 332.22 412.8K
15:52 332.14 332.18 332.08 332.09 487.6K
15:53 332.10 332.10 332.04 332.10 494.3K
15:54 332.05 332.15 331.97 332.04 564.7K
15:55 332.08 332.21 332.08 332.14 732.9K
15:56 332.09 332.12 332.07 332.12 808.5K
15:57 332.14 332.17 332.05 332.07 1,007.7K
15:58 332.07 332.08 331.94 331.94 1,307.8K
15:59 331.91 331.93 331.84 331.85 1,927.9K
16:00 331.83 331.88 331.83 331.83 7,341.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar