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
09:30 348.80 349.36 348.80 348.95 1,917.3K
09:31 348.90 348.90 347.80 347.80 326.8K
09:32 347.93 348.19 347.65 347.94 238.2K
09:33 347.96 348.83 347.82 348.83 271.1K
09:34 348.89 348.89 348.40 348.69 295.4K
09:35 348.65 348.90 348.47 348.51 319.2K
09:36 348.47 348.47 348.06 348.18 178.9K
09:37 348.15 348.63 348.14 348.63 216.4K
09:38 348.66 349.04 348.66 349.04 468.8K
09:39 349.09 349.54 348.89 349.54 318.3K
09:40 349.52 349.85 349.52 349.76 170.8K
09:41 349.65 349.69 349.46 349.53 146.9K
09:42 349.56 349.73 349.35 349.73 115.3K
09:43 349.79 349.98 349.78 349.98 168.5K
09:44 349.96 349.99 349.67 349.99 191.9K
09:45 350.10 350.38 350.10 350.34 157.9K
09:46 350.30 350.32 349.69 349.69 145.6K
09:47 349.54 349.56 349.33 349.33 204.6K
09:48 349.32 349.32 348.75 348.95 158.9K
09:49 348.85 348.92 348.58 348.74 171.8K
09:50 348.72 348.81 348.61 348.75 121.2K
09:51 348.71 348.80 348.64 348.72 126.3K
09:52 348.84 348.88 348.71 348.73 97.2K
09:53 348.82 349.01 348.69 349.00 147.1K
09:54 348.81 348.93 348.71 348.82 132.3K
09:55 348.73 349.04 348.57 349.04 117.9K
09:56 349.02 349.09 348.86 349.07 146.6K
09:57 349.01 349.01 348.69 348.73 86.3K
09:58 348.76 348.93 348.58 348.89 165.8K
09:59 348.92 349.05 348.83 349.05 98.9K
10:00 348.97 349.06 348.64 348.69 254.1K
10:01 348.62 348.81 348.57 348.57 187.3K
10:02 348.62 348.62 348.22 348.22 176.3K
10:03 348.42 348.85 348.42 348.85 104.1K
10:04 349.04 349.09 348.98 349.01 114.1K
10:05 349.05 349.22 349.04 349.06 148.2K
10:06 349.00 349.05 348.82 348.82 94.0K
10:07 348.86 348.90 348.51 348.55 130.2K
10:08 348.47 348.49 348.36 348.39 191.9K
10:09 348.38 348.38 348.06 348.11 191.3K
10:10 348.17 348.17 348.05 348.16 160.1K
10:11 348.16 348.16 347.61 347.61 165.1K
10:12 347.49 347.64 347.49 347.59 132.9K
10:13 347.59 347.69 347.06 347.06 149.4K
10:14 347.08 347.26 346.98 346.98 171.2K
10:15 346.84 346.84 346.66 346.83 182.3K
10:16 346.71 346.76 346.66 346.76 195.2K
10:17 346.68 346.74 346.43 346.43 311.6K
10:18 346.28 346.29 346.01 346.11 167.2K
10:19 346.07 346.09 345.86 345.86 144.2K
10:20 345.91 346.21 345.91 346.18 112.5K
10:21 346.21 346.24 345.86 345.86 124.0K
10:22 345.81 346.13 345.75 346.10 228.1K
10:23 346.13 346.24 345.98 346.18 185.1K
10:24 346.21 346.50 346.21 346.36 125.7K
10:25 346.36 346.48 346.34 346.46 174.4K
10:26 346.43 346.43 346.27 346.29 113.7K
10:27 346.24 346.24 345.91 345.91 161.1K
10:28 345.87 345.88 345.46 345.46 143.9K
10:29 345.34 345.34 345.02 345.02 139.1K
10:30 344.99 344.99 344.74 344.74 428.9K
10:31 344.70 344.70 344.50 344.62 222.4K
10:32 344.58 344.88 344.49 344.87 314.4K
10:33 344.86 345.10 344.65 344.65 338.1K
10:34 344.55 344.64 344.06 344.09 776.5K
10:35 344.05 344.44 344.03 344.44 288.5K
10:36 344.49 344.79 344.49 344.67 218.7K
10:37 344.70 344.78 344.66 344.73 169.1K
10:38 344.66 344.73 344.61 344.66 140.7K
10:39 344.74 344.74 344.35 344.44 144.2K
10:40 344.46 344.59 344.44 344.58 141.2K
10:41 344.74 344.95 344.74 344.86 134.7K
10:42 344.89 344.94 344.70 344.75 109.0K
10:43 344.67 344.83 344.66 344.77 127.9K
10:44 344.75 344.83 344.68 344.80 147.9K
10:45 344.79 345.15 344.79 345.04 191.4K
10:46 345.01 345.14 344.99 345.09 122.3K
10:47 345.11 345.11 344.91 345.01 103.4K
10:48 344.97 344.97 344.65 344.67 80.7K
10:49 344.65 344.69 344.53 344.53 151.7K
10:50 344.55 344.63 344.31 344.34 174.3K
10:51 344.33 344.51 344.33 344.47 149.2K
10:52 344.46 344.50 344.40 344.50 135.0K
10:53 344.62 344.62 344.46 344.46 90.7K
10:54 344.47 344.52 344.32 344.51 169.8K
10:55 344.53 344.65 344.49 344.58 91.7K
10:56 344.62 344.62 344.52 344.57 151.2K
10:57 344.55 344.60 344.38 344.38 303.6K
10:58 344.39 344.47 344.18 344.27 156.8K
10:59 344.25 344.29 344.23 344.23 87.7K
11:00 344.35 344.45 344.35 344.42 110.7K
11:01 344.46 344.46 344.33 344.40 118.5K
11:02 344.39 344.45 344.35 344.38 66.2K
11:03 344.40 344.44 344.20 344.44 169.6K
11:04 344.34 344.52 344.34 344.52 296.7K
11:05 344.52 344.53 344.40 344.41 91.6K
11:06 344.46 344.82 344.46 344.79 105.2K
11:07 344.76 344.83 344.70 344.70 82.7K
11:08 344.68 344.84 344.68 344.84 89.7K
11:09 344.78 344.78 344.66 344.74 81.6K
11:10 344.77 344.77 344.60 344.64 173.6K
11:11 344.67 344.67 344.51 344.52 84.9K
11:12 344.53 344.53 344.27 344.27 104.1K
11:13 344.31 344.35 344.14 344.14 92.9K
11:14 344.13 344.21 344.10 344.19 115.1K
11:15 344.19 344.35 344.19 344.28 56.0K
11:16 344.27 344.45 344.22 344.22 123.6K
11:17 344.12 344.17 343.97 344.17 116.7K
11:18 344.21 344.24 344.10 344.10 61.9K
11:19 344.11 344.11 343.88 343.89 104.0K
11:20 343.89 343.89 343.61 343.61 118.7K
11:21 343.63 344.20 343.63 344.18 111.3K
11:22 344.09 344.15 344.09 344.13 65.0K
11:23 344.26 344.29 344.15 344.22 141.1K
11:24 344.21 344.27 344.21 344.27 60.1K
11:25 344.25 344.29 344.11 344.29 69.3K
11:26 344.26 344.32 344.20 344.21 56.0K
11:27 344.23 344.33 344.20 344.33 70.8K
11:28 344.41 344.41 344.30 344.31 113.4K
11:29 344.25 344.35 344.25 344.31 99.8K
11:30 344.31 344.31 344.20 344.25 82.0K
11:31 344.25 344.28 344.15 344.19 78.1K
11:32 344.20 344.20 344.03 344.09 90.9K
11:33 344.17 344.24 344.16 344.19 123.4K
11:34 344.18 344.53 344.16 344.53 117.3K
11:35 344.56 344.86 344.54 344.86 125.8K
11:36 344.93 344.93 344.74 344.81 68.5K
11:37 344.83 344.98 344.81 344.97 68.5K
11:38 345.02 345.03 344.96 344.98 54.9K
11:39 345.02 345.16 345.00 345.16 113.3K
11:40 345.17 345.24 345.09 345.24 116.2K
11:41 345.20 345.20 345.10 345.13 93.7K
11:42 345.12 345.12 345.00 345.09 58.4K
11:43 345.12 345.12 344.81 344.84 124.9K
11:44 344.84 344.98 344.84 344.97 137.4K
11:45 344.94 345.05 344.94 344.94 82.6K
11:46 344.98 345.00 344.89 344.89 90.9K
11:47 344.85 344.88 344.67 344.67 89.8K
11:48 344.74 344.87 344.71 344.80 75.0K
11:49 344.79 344.85 344.70 344.71 102.8K
11:50 344.70 344.88 344.69 344.87 166.9K
11:51 344.88 345.11 344.87 345.10 79.7K
11:52 345.12 345.20 345.10 345.19 80.0K
11:53 345.23 345.48 345.23 345.48 126.2K
11:54 345.47 345.50 345.38 345.50 57.8K
11:55 345.49 345.73 345.49 345.73 83.6K
11:56 345.74 345.82 345.74 345.82 104.4K
11:57 345.85 345.88 345.70 345.70 112.6K
11:58 345.74 345.96 345.71 345.95 72.7K
11:59 345.95 346.05 345.91 345.95 194.9K
12:00 345.99 345.99 345.83 345.85 138.6K
12:01 345.89 346.14 345.89 346.14 82.7K
12:02 346.15 346.18 346.02 346.03 116.6K
12:03 345.99 345.99 345.76 345.78 102.0K
12:04 345.77 345.84 345.74 345.80 106.0K
12:05 345.79 345.79 345.42 345.42 75.8K
12:06 345.42 345.47 345.37 345.38 51.6K
12:07 345.39 345.42 345.24 345.33 93.8K
12:08 345.31 345.31 345.19 345.21 41.1K
12:09 345.21 345.26 345.12 345.15 65.1K
12:10 345.17 345.17 344.91 344.91 60.0K
12:11 344.90 345.10 344.88 345.03 84.3K
12:12 345.03 345.11 345.00 345.11 47.3K
12:13 345.17 345.18 345.12 345.16 56.1K
12:14 345.16 345.20 345.12 345.17 36.8K
12:15 345.17 345.22 345.12 345.13 62.6K
12:16 345.12 345.20 345.12 345.18 33.7K
12:17 345.20 345.21 345.10 345.10 53.7K
12:18 345.09 345.09 344.91 344.93 57.4K
12:19 344.92 344.98 344.87 344.97 38.4K
12:20 344.97 345.16 344.97 345.14 39.8K
12:21 345.15 345.38 345.03 345.38 286.3K
12:22 345.36 345.37 345.22 345.23 51.3K
12:23 345.28 345.29 345.18 345.18 51.5K
12:24 345.18 345.19 345.07 345.10 59.6K
12:25 345.11 345.18 345.08 345.18 50.7K
12:26 345.18 345.20 345.14 345.17 58.3K
12:27 345.19 345.19 345.05 345.14 60.0K
12:28 345.15 345.18 345.05 345.05 100.2K
12:29 345.07 345.09 345.02 345.05 30.6K
12:30 345.03 345.04 344.90 345.04 85.7K
12:31 345.02 345.02 344.89 344.89 80.2K
12:32 344.93 344.97 344.82 344.82 57.5K
12:33 344.89 344.89 344.73 344.73 70.3K
12:34 344.75 344.81 344.75 344.80 62.3K
12:35 344.79 344.89 344.78 344.88 47.3K
12:36 344.89 345.13 344.89 345.12 41.8K
12:37 345.13 345.13 344.97 345.03 40.7K
12:38 344.98 345.00 344.93 344.94 83.4K
12:39 344.93 344.93 344.81 344.83 65.1K
12:40 344.81 344.81 344.74 344.76 49.9K
12:41 344.77 344.85 344.77 344.79 45.7K
12:42 344.80 344.80 344.59 344.59 128.1K
12:43 344.55 344.55 344.26 344.33 88.1K
12:44 344.36 344.48 344.34 344.47 36.7K
12:45 344.48 344.76 344.48 344.76 55.7K
12:46 344.76 344.76 344.64 344.65 55.3K
12:47 344.66 344.75 344.63 344.73 68.9K
12:48 344.76 344.97 344.76 344.93 88.6K
12:49 344.95 344.96 344.93 344.93 44.2K
12:50 344.94 344.97 344.85 344.85 51.0K
12:51 344.85 344.85 344.81 344.82 29.0K
12:52 344.80 344.86 344.80 344.86 58.8K
12:53 344.83 344.83 344.78 344.83 55.8K
12:54 344.82 345.00 344.80 345.00 132.1K
12:55 345.00 345.00 344.85 344.85 40.9K
12:56 344.84 344.84 344.73 344.73 79.7K
12:57 344.74 344.90 344.74 344.88 90.0K
12:58 344.88 344.88 344.81 344.86 40.4K
12:59 344.84 344.84 344.77 344.80 63.1K
13:00 344.74 344.74 344.59 344.66 69.8K
13:01 344.65 344.71 344.64 344.70 32.5K
13:02 344.70 344.81 344.70 344.75 49.8K
13:03 344.70 344.70 344.66 344.68 48.1K
13:04 344.76 344.77 344.65 344.66 83.3K
13:05 344.67 344.69 344.61 344.67 44.4K
13:06 344.69 344.72 344.68 344.72 143.0K
13:07 344.71 344.78 344.70 344.75 45.6K
13:08 344.75 344.86 344.75 344.86 39.3K
13:09 344.84 344.86 344.77 344.80 68.2K
13:10 344.82 344.83 344.78 344.78 687.5K
13:11 344.79 344.90 344.79 344.83 84.3K
13:12 344.84 344.91 344.83 344.88 46.7K
13:13 344.88 344.88 344.82 344.82 37.9K
13:14 344.80 344.81 344.58 344.58 84.3K
13:15 344.55 344.63 344.52 344.63 72.7K
13:16 344.63 344.68 344.61 344.65 39.5K
13:17 344.67 344.78 344.67 344.76 86.8K
13:18 344.75 344.84 344.72 344.83 52.4K
13:19 344.85 344.87 344.81 344.82 44.0K
13:20 344.87 344.87 344.80 344.83 39.3K
13:21 344.81 344.88 344.81 344.88 48.0K
13:22 344.88 344.93 344.87 344.93 38.8K
13:23 344.95 345.04 344.95 345.00 75.3K
13:24 344.98 345.01 344.96 344.96 54.0K
13:25 344.95 344.95 344.79 344.79 59.3K
13:26 344.82 344.82 344.69 344.69 75.5K
13:27 344.68 344.77 344.68 344.76 97.4K
13:28 344.77 344.77 344.71 344.74 46.4K
13:29 344.72 344.73 344.70 344.73 41.1K
13:30 344.74 344.77 344.69 344.76 42.9K
13:31 344.77 344.80 344.64 344.65 90.0K
13:32 344.65 344.66 344.63 344.63 74.9K
13:33 344.64 344.74 344.62 344.74 56.8K
13:34 344.75 344.87 344.75 344.87 57.8K
13:35 344.83 344.87 344.75 344.76 93.4K
13:36 344.75 344.79 344.70 344.75 59.1K
13:37 344.75 344.75 344.72 344.72 57.4K
13:38 344.71 344.78 344.71 344.78 64.0K
13:39 344.77 344.77 344.69 344.75 59.5K
13:40 344.75 344.78 344.66 344.67 55.3K
13:41 344.67 344.70 344.62 344.62 48.3K
13:42 344.62 344.70 344.62 344.70 54.6K
13:43 344.67 344.67 344.60 344.60 56.2K
13:44 344.60 344.62 344.58 344.60 33.6K
13:45 344.60 344.68 344.59 344.67 37.4K
13:46 344.67 344.69 344.63 344.65 48.8K
13:47 344.67 344.75 344.65 344.75 42.8K
13:48 344.75 344.76 344.70 344.72 32.1K
13:49 344.68 344.87 344.68 344.87 57.3K
13:50 344.90 344.90 344.83 344.85 32.9K
13:51 344.83 344.84 344.75 344.77 33.8K
13:52 344.72 344.77 344.70 344.77 36.5K
13:53 344.78 344.93 344.78 344.90 87.0K
13:54 344.92 345.10 344.88 345.10 196.1K
13:55 345.10 345.12 345.04 345.05 103.5K
13:56 345.06 345.06 345.02 345.05 74.2K
13:57 345.02 345.02 344.97 345.02 52.6K
13:58 345.01 345.01 344.96 345.01 51.1K
13:59 345.05 345.10 345.03 345.06 86.3K
14:00 345.07 345.17 345.07 345.14 68.0K
14:01 345.14 345.21 345.12 345.21 67.4K
14:02 345.21 345.31 345.21 345.28 80.3K
14:03 345.20 345.24 345.20 345.23 66.2K
14:04 345.23 345.28 345.19 345.27 79.3K
14:05 345.23 345.25 345.17 345.17 54.6K
14:06 345.20 345.23 345.15 345.15 37.9K
14:07 345.15 345.15 345.06 345.13 82.2K
14:08 345.12 345.18 345.12 345.15 28.5K
14:09 345.19 345.36 345.19 345.36 99.3K
14:10 345.36 345.38 345.32 345.32 48.5K
14:11 345.33 345.41 345.33 345.40 63.3K
14:12 345.42 345.44 345.40 345.42 58.3K
14:13 345.39 345.46 345.37 345.44 57.3K
14:14 345.43 345.50 345.43 345.45 59.6K
14:15 345.45 345.46 345.41 345.41 40.9K
14:16 345.43 345.43 345.33 345.35 77.3K
14:17 345.36 345.36 345.33 345.35 98.1K
14:18 345.34 345.36 345.12 345.15 68.2K
14:19 345.16 345.21 345.15 345.18 50.5K
14:20 345.16 345.16 345.03 345.07 48.3K
14:21 345.05 345.09 345.00 345.01 67.4K
14:22 344.99 345.02 344.98 344.99 35.5K
14:23 345.03 345.12 345.03 345.12 94.1K
14:24 345.10 345.21 345.10 345.21 55.6K
14:25 345.19 345.20 345.13 345.16 74.5K
14:26 345.15 345.16 345.14 345.15 87.6K
14:27 345.22 345.28 345.16 345.16 223.3K
14:28 345.17 345.21 345.05 345.11 145.3K
14:29 345.00 345.04 344.96 344.97 131.1K
14:30 344.96 344.97 344.77 344.83 158.8K
14:31 344.82 344.96 344.82 344.95 93.4K
14:32 344.95 345.01 344.95 345.01 63.0K
14:33 345.02 345.08 345.00 345.08 142.0K
14:34 345.07 345.12 345.07 345.09 72.1K
14:35 345.09 345.10 345.01 345.03 102.3K
14:36 345.12 345.17 345.12 345.14 56.2K
14:37 345.15 345.29 345.15 345.29 84.7K
14:38 345.27 345.27 345.10 345.22 330.6K
14:39 345.24 345.24 345.05 345.05 205.3K
14:40 345.04 345.07 344.90 344.90 187.8K
14:41 344.90 345.03 344.86 345.03 119.4K
14:42 345.06 345.17 345.04 345.13 291.2K
14:43 345.17 345.17 345.13 345.15 170.9K
14:44 345.15 345.19 345.05 345.05 90.2K
14:45 345.10 345.20 345.10 345.19 91.8K
14:46 345.19 345.24 345.16 345.24 113.5K
14:47 345.25 345.32 345.25 345.30 225.0K
14:48 345.30 345.30 345.21 345.21 48.2K
14:49 345.21 345.27 345.18 345.22 92.3K
14:50 345.17 345.17 345.13 345.14 83.1K
14:51 345.17 345.22 345.13 345.15 101.5K
14:52 345.13 345.13 345.05 345.05 71.5K
14:53 345.01 345.09 345.01 345.08 129.1K
14:54 345.07 345.18 345.07 345.18 115.3K
14:55 345.20 345.24 345.13 345.16 130.9K
14:56 345.15 345.15 344.99 345.02 80.3K
14:57 345.03 345.17 345.00 345.17 89.9K
14:58 345.19 345.33 345.14 345.33 145.8K
14:59 345.33 345.43 345.33 345.42 100.5K
15:00 345.42 345.44 345.34 345.43 86.6K
15:01 345.48 345.60 345.48 345.56 80.7K
15:02 345.57 345.64 345.57 345.60 60.2K
15:03 345.59 345.59 345.54 345.55 72.9K
15:04 345.54 345.64 345.54 345.64 124.5K
15:05 345.63 345.63 345.57 345.62 90.8K
15:06 345.60 345.63 345.59 345.59 62.9K
15:07 345.59 345.61 345.54 345.55 69.2K
15:08 345.56 345.65 345.56 345.60 77.6K
15:09 345.58 345.68 345.56 345.68 86.2K
15:10 345.71 345.73 345.56 345.58 118.2K
15:11 345.60 345.60 345.30 345.30 79.7K
15:12 345.30 345.39 345.23 345.39 138.9K
15:13 345.39 345.40 345.31 345.32 132.7K
15:14 345.30 345.32 345.20 345.23 107.2K
15:15 345.23 345.30 345.16 345.22 126.4K
15:16 345.21 345.21 345.12 345.14 75.9K
15:17 345.13 345.13 345.01 345.10 112.4K
15:18 345.10 345.19 345.09 345.14 168.7K
15:19 345.15 345.21 345.06 345.08 165.9K
15:20 345.09 345.15 345.09 345.13 125.3K
15:21 345.15 345.18 345.09 345.12 130.2K
15:22 345.07 345.07 344.88 345.05 176.9K
15:23 345.12 345.19 345.12 345.15 176.2K
15:24 345.18 345.27 345.17 345.18 112.6K
15:25 345.16 345.21 345.06 345.21 108.0K
15:26 345.26 345.29 345.16 345.16 142.3K
15:27 345.15 345.18 345.03 345.03 246.6K
15:28 345.03 345.08 345.00 345.07 212.8K
15:29 345.00 345.01 344.89 344.95 148.6K
15:30 344.96 344.98 344.84 344.87 165.5K
15:31 344.89 344.92 344.86 344.86 200.7K
15:32 344.84 344.90 344.76 344.76 232.5K
15:33 344.72 344.73 344.63 344.73 151.0K
15:34 344.72 344.72 344.57 344.61 118.5K
15:35 344.62 344.63 344.50 344.51 227.4K
15:36 344.50 344.51 344.36 344.36 143.6K
15:37 344.36 344.51 344.34 344.51 171.5K
15:38 344.52 344.67 344.52 344.66 211.4K
15:39 344.63 344.69 344.62 344.68 148.7K
15:40 344.67 344.67 344.46 344.46 155.6K
15:41 344.43 344.44 344.29 344.29 175.8K
15:42 344.29 344.42 344.23 344.42 148.6K
15:43 344.41 344.41 344.09 344.09 225.4K
15:44 344.05 344.12 344.05 344.11 218.7K
15:45 344.10 344.10 343.91 343.91 177.6K
15:46 343.91 343.93 343.86 343.89 313.9K
15:47 343.85 343.90 343.85 343.90 243.4K
15:48 343.92 343.96 343.90 343.90 210.9K
15:49 343.94 343.99 343.91 343.92 214.5K
15:50 344.12 344.24 343.86 343.92 407.2K
15:51 343.83 343.95 343.79 343.95 270.7K
15:52 343.98 344.22 343.98 344.18 285.0K
15:53 344.20 344.36 344.18 344.28 268.1K
15:54 344.30 344.43 344.30 344.43 389.6K
15:55 344.40 344.78 344.40 344.78 583.5K
15:56 344.78 344.85 344.71 344.71 655.5K
15:57 344.69 344.75 344.64 344.66 774.0K
15:58 344.65 344.65 344.51 344.51 766.9K
15:59 344.49 344.56 344.37 344.37 1,419.4K
16:00 344.37 344.45 344.37 344.45 7,366.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar