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
09:30 334.96 344.49 334.96 344.40 5,829.6K
09:31 344.07 344.07 343.17 343.64 1,420.6K
09:32 343.74 344.18 343.60 343.69 1,352.2K
09:33 343.56 343.79 343.39 343.42 2,287.0K
09:34 343.43 343.58 342.68 342.68 1,537.1K
09:35 342.52 342.63 341.62 341.62 806.9K
09:36 341.66 341.86 341.56 341.83 928.9K
09:37 341.96 342.36 341.82 342.08 834.4K
09:38 341.87 342.26 341.68 342.22 695.0K
09:39 342.39 342.71 342.39 342.55 1,170.7K
09:40 342.63 342.66 342.02 342.26 785.9K
09:41 342.34 342.37 341.37 341.58 551.8K
09:42 341.64 342.09 341.64 342.09 1,110.3K
09:43 341.95 341.95 341.68 341.68 421.0K
09:44 341.77 342.12 341.75 341.79 647.0K
09:45 342.06 342.49 341.85 342.49 740.5K
09:46 342.52 343.11 342.52 343.03 506.7K
09:47 342.92 343.18 342.84 343.18 412.2K
09:48 343.40 343.70 343.28 343.63 352.9K
09:49 343.63 343.73 343.43 343.57 492.2K
09:50 343.79 344.42 343.79 344.40 454.7K
09:51 344.44 344.44 343.75 344.11 415.7K
09:52 344.08 344.18 343.85 344.18 336.7K
09:53 344.14 344.32 343.91 344.27 329.1K
09:54 344.26 344.54 344.06 344.06 275.6K
09:55 344.10 344.20 344.02 344.02 240.0K
09:56 343.96 343.96 343.24 343.27 339.5K
09:57 343.27 343.55 343.16 343.16 287.6K
09:58 343.22 343.31 343.02 343.06 258.1K
09:59 343.17 343.43 343.16 343.39 318.6K
10:00 343.53 343.53 343.31 343.34 322.3K
10:01 343.24 343.24 342.68 342.68 342.7K
10:02 342.68 342.72 342.44 342.72 341.4K
10:03 342.76 342.87 342.41 342.66 349.7K
10:04 342.80 343.05 342.64 343.05 292.5K
10:05 343.09 343.20 342.76 342.76 338.3K
10:06 342.77 342.77 342.55 342.76 541.4K
10:07 342.71 342.81 342.71 342.75 253.8K
10:08 342.71 342.72 342.43 342.72 371.4K
10:09 342.68 342.87 342.54 342.83 466.7K
10:10 342.86 343.02 342.75 342.75 362.6K
10:11 342.81 343.49 342.81 343.47 543.2K
10:12 343.47 343.47 343.21 343.27 335.4K
10:13 343.34 343.38 343.25 343.27 230.1K
10:14 343.25 343.31 343.09 343.14 355.3K
10:15 343.13 343.48 343.13 343.38 221.3K
10:16 343.40 343.75 343.38 343.40 333.4K
10:17 343.41 343.71 343.38 343.71 441.3K
10:18 343.69 343.87 343.60 343.66 320.0K
10:19 343.72 343.85 343.62 343.75 226.0K
10:20 343.89 343.92 343.77 343.83 236.5K
10:21 343.91 344.09 343.85 343.93 290.3K
10:22 343.89 343.95 343.60 343.63 263.3K
10:23 343.63 343.68 343.39 343.39 392.9K
10:24 343.32 343.32 343.05 343.10 342.5K
10:25 343.10 343.52 343.10 343.52 289.8K
10:26 343.69 343.73 343.52 343.72 336.2K
10:27 343.63 343.83 343.63 343.82 318.5K
10:28 343.83 343.83 343.38 343.51 298.8K
10:29 343.50 343.69 343.50 343.62 306.2K
10:30 343.73 344.01 343.73 343.95 280.7K
10:31 343.87 343.92 343.64 343.64 318.1K
10:32 343.64 343.91 343.51 343.91 195.3K
10:33 343.88 343.98 343.82 343.98 202.3K
10:34 343.96 344.34 343.96 344.30 214.0K
10:35 344.32 344.47 344.28 344.37 297.9K
10:36 344.31 344.32 344.22 344.22 268.0K
10:37 344.13 344.13 343.67 343.70 249.0K
10:38 343.61 343.61 343.39 343.39 193.4K
10:39 343.38 343.49 343.32 343.45 184.4K
10:40 343.45 343.65 343.44 343.52 349.5K
10:41 343.48 343.48 343.11 343.14 207.4K
10:42 343.17 343.17 343.05 343.12 291.4K
10:43 342.95 343.00 342.90 342.90 313.6K
10:44 342.93 343.30 342.93 343.30 176.6K
10:45 343.39 343.74 343.38 343.74 188.9K
10:46 343.74 343.76 343.68 343.68 131.8K
10:47 343.69 343.74 343.53 343.74 116.4K
10:48 343.73 343.82 343.47 343.51 140.1K
10:49 343.53 343.55 343.26 343.55 221.6K
10:50 343.54 343.55 343.44 343.44 116.4K
10:51 343.45 343.79 343.42 343.79 147.1K
10:52 343.84 343.85 343.74 343.74 89.7K
10:53 343.69 343.80 343.69 343.79 110.7K
10:54 343.79 343.79 343.61 343.64 141.6K
10:55 343.65 343.69 343.09 343.09 240.6K
10:56 343.02 343.02 342.69 342.94 220.4K
10:57 342.96 343.15 342.87 342.87 112.7K
10:58 342.90 342.98 342.83 342.83 218.3K
10:59 342.81 342.81 342.50 342.58 305.3K
11:00 342.65 342.74 342.62 342.62 571.7K
11:01 342.56 342.61 342.36 342.61 185.9K
11:02 342.61 342.61 342.46 342.46 169.7K
11:03 342.47 342.56 342.46 342.56 196.0K
11:04 342.50 342.58 342.50 342.56 142.8K
11:05 342.59 342.59 342.47 342.54 163.6K
11:06 342.55 342.64 342.48 342.48 169.9K
11:07 342.31 342.33 342.12 342.23 580.3K
11:08 342.29 342.30 342.22 342.29 142.5K
11:09 342.28 342.28 342.22 342.23 95.8K
11:10 342.24 342.34 342.24 342.34 101.2K
11:11 342.34 342.55 342.34 342.51 144.9K
11:12 342.47 342.47 342.11 342.11 151.3K
11:13 342.13 342.16 341.94 341.94 187.4K
11:14 341.98 342.04 341.83 342.00 138.1K
11:15 342.00 342.00 341.83 341.90 186.8K
11:16 341.79 341.89 341.60 341.79 178.1K
11:17 341.80 341.84 341.72 341.72 131.3K
11:18 341.75 341.92 341.74 341.92 121.4K
11:19 341.87 341.87 341.72 341.83 121.8K
11:20 341.84 341.88 341.71 341.85 187.0K
11:21 341.82 342.03 341.79 341.98 193.8K
11:22 341.97 342.12 341.97 342.11 138.3K
11:23 342.15 342.19 342.11 342.12 140.7K
11:24 342.11 342.24 342.06 342.24 129.9K
11:25 342.22 342.22 342.05 342.11 134.5K
11:26 342.08 342.16 342.02 342.02 129.4K
11:27 342.00 342.28 342.00 342.28 131.8K
11:28 342.24 342.37 342.24 342.26 116.9K
11:29 342.27 342.27 342.21 342.21 154.3K
11:30 342.24 342.34 342.17 342.30 146.4K
11:31 342.31 342.31 342.08 342.16 229.8K
11:32 342.15 342.15 341.99 341.99 110.4K
11:33 341.96 342.02 341.96 341.99 134.9K
11:34 342.01 342.18 342.00 342.16 144.7K
11:35 342.20 342.56 342.20 342.56 186.3K
11:36 342.56 342.56 342.45 342.50 126.2K
11:37 342.51 342.69 342.49 342.69 118.4K
11:38 342.70 342.82 342.67 342.76 83.1K
11:39 342.77 343.05 342.67 343.05 153.0K
11:40 343.07 343.14 343.04 343.12 150.8K
11:41 343.12 343.12 343.05 343.07 159.6K
11:42 343.10 343.24 343.10 343.24 114.1K
11:43 343.18 343.18 342.95 343.14 207.1K
11:44 343.18 343.21 343.14 343.15 95.2K
11:45 343.01 343.18 343.01 343.15 154.0K
11:46 343.19 343.19 342.81 342.92 314.4K
11:47 342.92 343.02 342.82 342.82 120.2K
11:48 342.77 342.77 342.61 342.67 132.2K
11:49 342.65 342.65 342.48 342.59 123.4K
11:50 342.59 342.79 342.59 342.73 80.1K
11:51 342.74 343.01 342.74 342.99 180.6K
11:52 342.98 343.05 342.98 342.99 110.0K
11:53 343.04 343.05 343.01 343.01 189.8K
11:54 342.92 342.93 342.80 342.91 93.7K
11:55 342.94 343.21 342.94 343.16 123.7K
11:56 343.18 343.18 343.02 343.03 87.9K
11:57 343.04 343.15 343.04 343.15 54.3K
11:58 343.16 343.21 343.12 343.12 107.6K
11:59 343.12 343.27 343.10 343.12 102.4K
12:00 343.11 343.29 343.09 343.29 222.0K
12:01 343.31 343.40 343.31 343.40 97.2K
12:02 343.42 343.47 343.41 343.45 77.2K
12:03 343.44 343.47 343.42 343.45 96.3K
12:04 343.47 343.50 343.44 343.47 94.3K
12:05 343.47 343.47 343.27 343.28 147.0K
12:06 343.26 343.37 343.21 343.24 140.7K
12:07 343.25 343.35 343.16 343.33 95.3K
12:08 343.30 343.30 343.12 343.24 101.5K
12:09 343.31 343.48 343.31 343.40 103.4K
12:10 343.41 343.41 343.22 343.25 85.1K
12:11 343.25 343.26 343.19 343.23 71.8K
12:12 343.23 343.32 343.20 343.32 81.0K
12:13 343.34 343.35 343.30 343.31 55.6K
12:14 343.33 343.37 343.32 343.32 61.3K
12:15 343.32 343.32 343.06 343.06 102.5K
12:16 342.99 343.06 342.99 343.06 53.7K
12:17 343.10 343.19 343.08 343.19 72.7K
12:18 343.19 343.19 343.01 343.10 210.4K
12:19 343.14 343.45 343.14 343.43 538.3K
12:20 343.41 343.42 343.38 343.39 165.6K
12:21 343.37 343.37 343.24 343.27 388.5K
12:22 343.25 343.27 343.22 343.24 295.6K
12:23 343.29 343.31 343.21 343.25 552.1K
12:24 343.31 343.49 343.31 343.46 903.6K
12:25 343.41 343.41 343.21 343.21 641.4K
12:26 343.16 343.28 343.13 343.23 1,766.9K
12:27 343.26 343.54 343.26 343.48 457.0K
12:28 343.48 343.48 343.11 343.29 533.7K
12:29 343.33 343.34 343.19 343.27 293.4K
12:30 343.30 343.44 343.27 343.42 313.6K
12:31 343.44 343.52 343.36 343.46 300.7K
12:32 343.43 343.43 343.34 343.34 176.8K
12:33 343.36 343.56 343.34 343.56 393.8K
12:34 343.59 343.60 343.48 343.52 382.2K
12:35 343.50 343.65 343.44 343.65 203.2K
12:36 343.67 343.68 343.41 343.41 391.6K
12:37 343.42 343.53 343.39 343.53 169.5K
12:38 343.54 343.67 343.54 343.62 435.6K
12:39 343.59 343.65 343.59 343.65 166.0K
12:40 343.65 343.68 343.59 343.68 257.0K
12:41 343.66 343.73 343.65 343.73 227.7K
12:42 343.74 343.74 343.70 343.72 283.6K
12:43 343.74 343.86 343.73 343.86 263.7K
12:44 343.88 343.91 343.84 343.90 207.2K
12:45 343.92 343.98 343.91 343.91 391.0K
12:46 343.97 343.99 343.84 343.84 212.3K
12:47 343.88 343.91 343.75 343.76 203.0K
12:48 343.77 343.93 343.77 343.86 173.5K
12:49 343.87 343.88 343.78 343.83 157.0K
12:50 343.83 343.88 343.82 343.88 186.6K
12:51 343.89 343.89 343.79 343.84 162.6K
12:52 343.83 343.87 343.82 343.86 229.2K
12:53 343.86 343.95 343.86 343.95 336.4K
12:54 343.95 343.96 343.83 343.87 186.8K
12:55 343.88 343.96 343.88 343.96 115.7K
12:56 343.96 344.08 343.96 344.06 173.2K
12:57 344.04 344.12 344.04 344.10 216.5K
12:58 344.08 344.27 344.08 344.22 316.3K
12:59 344.22 344.26 344.19 344.20 159.2K
13:00 344.18 344.34 344.16 344.34 139.4K
13:01 344.33 344.40 344.31 344.40 173.2K
13:02 344.39 344.41 344.36 344.36 233.4K
13:03 344.37 344.50 344.37 344.44 307.9K
13:04 344.42 344.50 344.27 344.27 229.2K
13:05 344.26 344.34 344.26 344.29 168.9K
13:06 344.30 344.33 344.21 344.21 221.8K
13:07 344.21 344.25 344.20 344.24 192.3K
13:08 344.26 344.26 343.99 343.99 357.6K
13:09 343.93 343.93 343.70 343.70 314.9K
13:10 343.77 343.77 343.67 343.72 127.5K
13:11 343.70 343.70 343.62 343.67 213.4K
13:12 343.69 343.71 343.64 343.70 227.0K
13:13 343.69 343.80 343.68 343.80 215.1K
13:14 343.80 343.80 343.72 343.78 123.5K
13:15 343.81 343.94 343.80 343.93 167.4K
13:16 343.95 344.06 343.95 343.99 171.8K
13:17 343.99 344.07 343.93 344.05 179.4K
13:18 344.06 344.09 343.87 343.93 179.6K
13:19 343.97 344.04 343.97 344.01 197.1K
13:20 343.99 344.17 343.97 344.17 283.1K
13:21 344.16 344.21 344.13 344.13 276.4K
13:22 344.12 344.28 344.12 344.21 313.5K
13:23 344.25 344.25 343.99 343.99 283.4K
13:24 343.97 344.05 343.96 344.00 348.5K
13:25 344.00 344.00 343.83 343.92 165.4K
13:26 343.86 343.86 343.71 343.72 179.3K
13:27 343.77 343.77 343.60 343.60 338.8K
13:28 343.61 343.62 343.39 343.39 311.3K
13:29 343.42 343.48 343.32 343.34 323.2K
13:30 343.24 343.38 343.21 343.38 154.1K
13:31 343.38 343.45 343.35 343.45 145.0K
13:32 343.45 343.48 343.33 343.33 173.1K
13:33 343.37 343.42 343.27 343.42 191.8K
13:34 343.41 343.46 343.37 343.37 174.7K
13:35 343.33 343.33 343.20 343.21 189.7K
13:36 343.22 343.23 343.08 343.21 374.6K
13:37 343.18 343.19 343.04 343.19 601.9K
13:38 343.24 343.24 343.07 343.08 206.6K
13:39 343.12 343.12 343.02 343.02 152.2K
13:40 342.96 343.16 342.96 343.15 142.0K
13:41 343.16 343.17 343.10 343.12 144.8K
13:42 343.12 343.40 343.09 343.40 265.9K
13:43 343.40 343.47 343.36 343.47 192.8K
13:44 343.47 343.49 343.46 343.47 411.5K
13:45 343.48 343.67 343.44 343.67 205.7K
13:46 343.67 343.75 343.67 343.74 255.7K
13:47 343.75 343.76 343.71 343.71 188.4K
13:48 343.73 343.74 343.59 343.63 165.9K
13:49 343.63 343.63 343.58 343.62 81.5K
13:50 343.64 343.67 343.63 343.66 231.3K
13:51 343.65 343.75 343.59 343.75 367.9K
13:52 343.75 343.78 343.65 343.68 223.9K
13:53 343.67 343.67 343.51 343.56 188.3K
13:54 343.54 343.56 343.34 343.36 169.7K
13:55 343.35 343.38 343.26 343.27 131.9K
13:56 343.28 343.33 343.26 343.32 136.3K
13:57 343.32 343.32 343.15 343.19 215.8K
13:58 343.19 343.23 343.16 343.23 226.2K
13:59 343.24 343.28 343.21 343.22 142.1K
14:00 343.23 343.23 343.00 343.07 161.8K
14:01 343.07 343.14 343.04 343.11 86.5K
14:02 343.13 343.13 342.98 342.98 292.1K
14:03 342.93 342.93 342.71 342.73 162.9K
14:04 342.75 342.91 342.75 342.90 133.8K
14:05 342.90 342.96 342.85 342.89 174.6K
14:06 342.87 342.88 342.69 342.70 221.1K
14:07 342.71 342.73 342.70 342.71 90.0K
14:08 342.70 342.72 342.66 342.70 124.9K
14:09 342.71 342.81 342.71 342.79 113.3K
14:10 342.80 342.85 342.71 342.85 147.3K
14:11 342.85 342.85 342.82 342.84 132.8K
14:12 342.83 342.84 342.80 342.84 77.0K
14:13 342.85 342.85 342.70 342.81 217.2K
14:14 342.81 342.87 342.81 342.82 124.4K
14:15 342.81 342.84 342.80 342.80 124.3K
14:16 342.80 342.80 342.69 342.72 141.6K
14:17 342.72 342.73 342.67 342.73 119.3K
14:18 342.75 342.81 342.71 342.81 134.6K
14:19 342.80 342.90 342.80 342.88 139.5K
14:20 342.85 342.92 342.84 342.92 104.4K
14:21 342.90 342.91 342.87 342.90 127.5K
14:22 342.90 342.90 342.87 342.89 111.3K
14:23 342.86 342.92 342.86 342.88 153.4K
14:24 342.91 342.93 342.86 342.86 136.5K
14:25 342.86 342.87 342.76 342.80 148.5K
14:26 342.79 342.83 342.74 342.74 240.3K
14:27 342.75 342.77 342.71 342.75 225.2K
14:28 342.74 342.74 342.67 342.70 128.0K
14:29 342.68 342.82 342.68 342.81 144.0K
14:30 342.89 342.92 342.86 342.87 161.6K
14:31 342.88 342.98 342.88 342.96 100.1K
14:32 342.95 343.01 342.95 343.00 93.4K
14:33 343.01 343.14 343.01 343.14 128.2K
14:34 343.10 343.12 343.02 343.06 153.6K
14:35 343.05 343.06 343.02 343.06 96.7K
14:36 343.09 343.25 343.09 343.25 85.9K
14:37 343.22 343.25 343.11 343.11 107.5K
14:38 343.08 343.09 343.01 343.02 119.5K
14:39 343.04 343.07 343.01 343.02 70.0K
14:40 343.00 343.01 342.97 342.98 290.7K
14:41 343.00 343.06 343.00 343.04 113.8K
14:42 343.04 343.09 342.83 342.83 236.3K
14:43 342.85 342.91 342.84 342.86 198.2K
14:44 342.86 342.88 342.81 342.85 123.6K
14:45 342.85 342.87 342.74 342.76 183.0K
14:46 342.80 342.84 342.80 342.84 172.2K
14:47 342.86 342.98 342.86 342.94 102.8K
14:48 342.92 342.92 342.86 342.87 147.0K
14:49 342.83 342.95 342.83 342.95 162.0K
14:50 342.90 342.90 342.81 342.84 129.7K
14:51 342.84 342.92 342.84 342.90 90.7K
14:52 342.92 342.94 342.90 342.93 91.7K
14:53 342.94 342.94 342.85 342.85 104.0K
14:54 342.85 342.87 342.78 342.78 167.0K
14:55 342.80 342.82 342.77 342.77 125.9K
14:56 342.78 342.92 342.76 342.91 178.3K
14:57 342.91 342.95 342.88 342.88 262.9K
14:58 342.86 342.86 342.73 342.80 285.9K
14:59 342.81 342.81 342.74 342.76 130.7K
15:00 342.75 342.93 342.74 342.90 204.5K
15:01 342.83 342.85 342.83 342.85 157.5K
15:02 342.83 342.87 342.81 342.85 231.8K
15:03 342.86 342.86 342.81 342.85 127.0K
15:04 342.90 342.94 342.86 342.86 159.2K
15:05 342.86 342.96 342.86 342.96 138.5K
15:06 342.98 342.98 342.94 342.95 105.8K
15:07 342.96 343.09 342.94 343.07 220.8K
15:08 343.06 343.14 343.06 343.14 175.1K
15:09 343.27 343.42 343.27 343.40 258.2K
15:10 343.41 343.47 343.36 343.47 185.2K
15:11 343.47 343.57 343.47 343.57 182.5K
15:12 343.57 343.64 343.57 343.64 107.1K
15:13 343.64 343.69 343.64 343.66 251.7K
15:14 343.65 343.69 343.63 343.68 144.5K
15:15 343.67 343.68 343.53 343.56 198.1K
15:16 343.57 343.60 343.49 343.56 160.1K
15:17 343.54 343.56 343.50 343.50 135.4K
15:18 343.50 343.53 343.49 343.53 288.7K
15:19 343.54 343.55 343.52 343.53 136.5K
15:20 343.52 343.53 343.42 343.44 211.2K
15:21 343.45 343.48 343.42 343.44 174.9K
15:22 343.46 343.50 343.40 343.40 180.8K
15:23 343.32 343.35 343.30 343.31 261.5K
15:24 343.32 343.40 343.25 343.37 157.9K
15:25 343.35 343.38 343.32 343.34 141.5K
15:26 343.36 343.36 343.27 343.30 146.9K
15:27 343.30 343.38 343.30 343.31 212.7K
15:28 343.35 343.36 343.31 343.31 120.7K
15:29 343.32 343.32 343.11 343.11 176.8K
15:30 343.11 343.11 343.06 343.07 221.9K
15:31 343.07 343.11 343.04 343.10 100.1K
15:32 343.07 343.10 342.95 343.00 391.4K
15:33 342.97 342.99 342.93 342.94 478.8K
15:34 342.94 342.94 342.89 342.92 238.5K
15:35 342.94 343.02 342.92 342.98 175.4K
15:36 342.93 342.94 342.79 342.79 385.4K
15:37 342.79 342.87 342.75 342.87 376.3K
15:38 342.85 342.94 342.83 342.94 247.1K
15:39 342.94 343.12 342.94 343.12 370.4K
15:40 343.11 343.21 343.11 343.19 493.2K
15:41 343.22 343.25 343.13 343.25 439.8K
15:42 343.26 343.27 343.22 343.24 359.1K
15:43 343.25 343.25 343.14 343.25 340.9K
15:44 343.28 343.42 343.28 343.42 258.4K
15:45 343.43 343.58 343.43 343.56 345.3K
15:46 343.56 343.84 343.56 343.81 354.2K
15:47 343.77 343.82 343.76 343.77 317.3K
15:48 343.76 343.86 343.75 343.86 319.2K
15:49 343.85 343.98 343.79 343.98 347.6K
15:50 344.01 344.24 343.91 343.94 660.1K
15:51 343.91 343.91 343.59 343.59 576.9K
15:52 343.56 343.56 343.33 343.37 525.0K
15:53 343.35 343.38 343.13 343.13 554.9K
15:54 343.14 343.14 342.97 342.98 707.9K
15:55 343.00 343.29 343.00 343.29 763.9K
15:56 343.36 343.36 343.08 343.10 1,056.9K
15:57 343.09 343.09 342.95 343.02 1,260.6K
15:58 343.03 343.09 343.02 343.05 1,348.4K
15:59 343.05 343.05 342.82 342.89 2,402.0K
16:00 342.96 342.96 342.92 342.92 12,015.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar