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
09:30 345.64 346.34 345.32 346.34 1,948.0K
09:31 346.62 346.90 345.35 345.35 442.8K
09:32 345.40 345.46 345.03 345.28 288.8K
09:33 344.92 345.00 344.61 345.00 211.1K
09:34 345.09 345.65 345.09 345.50 203.1K
09:35 345.66 345.66 345.32 345.52 199.0K
09:36 345.48 345.48 344.76 344.79 147.2K
09:37 344.80 344.80 344.35 344.50 159.1K
09:38 344.35 344.82 344.32 344.73 156.9K
09:39 344.72 344.77 344.03 344.03 198.4K
09:40 344.08 344.09 343.75 343.75 142.8K
09:41 343.60 343.60 343.18 343.18 246.1K
09:42 343.12 343.12 342.82 343.04 327.2K
09:43 343.06 343.06 342.87 342.96 161.7K
09:44 343.01 343.03 342.93 342.93 133.4K
09:45 342.77 343.13 342.77 343.08 157.4K
09:46 343.09 343.20 343.00 343.05 95.3K
09:47 342.98 343.18 342.82 343.11 190.7K
09:48 343.09 343.21 342.99 342.99 134.9K
09:49 342.97 343.01 342.73 342.91 301.4K
09:50 343.00 343.16 342.89 343.01 135.3K
09:51 343.02 343.20 342.95 343.13 103.0K
09:52 343.12 343.52 343.12 343.49 127.5K
09:53 343.64 343.64 343.51 343.55 87.7K
09:54 343.52 343.52 343.26 343.32 110.3K
09:55 343.32 343.50 343.32 343.38 81.7K
09:56 343.43 343.61 343.43 343.61 168.4K
09:57 343.73 343.94 343.73 343.84 153.4K
09:58 343.87 343.90 343.78 343.80 124.2K
09:59 343.94 344.07 343.94 344.03 142.7K
10:00 343.83 344.03 343.81 343.99 220.4K
10:01 343.99 344.93 343.99 344.93 286.2K
10:02 344.95 345.67 344.95 345.67 397.7K
10:03 345.56 345.71 345.28 345.28 194.8K
10:04 345.31 345.31 345.02 345.02 186.1K
10:05 344.96 345.13 344.94 345.11 112.6K
10:06 345.10 345.33 345.01 345.21 135.4K
10:07 345.18 345.20 345.02 345.20 114.0K
10:08 345.18 345.26 345.15 345.26 228.4K
10:09 345.38 345.43 345.33 345.39 199.1K
10:10 345.45 345.48 345.41 345.43 96.2K
10:11 345.43 345.63 345.41 345.58 186.7K
10:12 345.71 345.89 345.68 345.85 121.9K
10:13 345.74 345.79 345.64 345.65 121.5K
10:14 345.66 345.69 345.58 345.67 96.6K
10:15 345.70 345.94 345.70 345.94 133.6K
10:16 345.91 346.11 345.87 345.99 158.9K
10:17 345.89 345.97 345.72 345.97 119.9K
10:18 345.88 345.94 345.87 345.94 125.1K
10:19 345.97 346.06 345.97 345.99 232.4K
10:20 345.98 346.28 345.97 346.24 467.4K
10:21 346.18 346.34 346.18 346.26 265.2K
10:22 346.26 346.35 346.20 346.33 135.5K
10:23 346.36 346.49 346.32 346.42 160.1K
10:24 346.41 346.42 346.00 346.00 134.0K
10:25 346.09 346.43 346.09 346.34 84.0K
10:26 346.41 346.59 346.38 346.54 109.1K
10:27 346.49 346.55 346.44 346.44 61.8K
10:28 346.38 346.59 346.35 346.59 127.7K
10:29 346.49 346.57 346.01 346.02 114.3K
10:30 346.01 346.12 346.01 346.10 106.2K
10:31 346.10 346.10 346.01 346.08 90.6K
10:32 346.22 346.23 345.95 345.96 141.9K
10:33 345.95 346.00 345.87 345.87 124.2K
10:34 345.87 345.87 345.71 345.75 134.9K
10:35 345.78 346.14 345.75 346.14 160.5K
10:36 346.14 346.39 346.14 346.39 135.8K
10:37 346.39 346.44 346.37 346.38 107.9K
10:38 346.53 346.55 346.50 346.51 84.3K
10:39 346.52 346.73 346.52 346.65 99.2K
10:40 346.70 347.00 346.70 346.89 214.8K
10:41 346.91 346.93 346.79 346.80 156.1K
10:42 346.81 346.90 346.76 346.89 114.6K
10:43 346.92 347.00 346.85 346.86 89.8K
10:44 346.83 346.93 346.82 346.88 115.9K
10:45 346.93 346.94 346.73 346.77 137.7K
10:46 346.73 346.77 346.71 346.74 83.3K
10:47 346.76 347.04 346.76 347.03 110.3K
10:48 347.06 347.17 347.06 347.13 100.3K
10:49 347.13 347.26 347.13 347.23 74.8K
10:50 347.33 347.39 347.28 347.39 82.9K
10:51 347.39 347.46 347.39 347.46 96.4K
10:52 347.57 347.57 347.27 347.27 826.6K
10:53 347.35 347.35 346.97 346.97 134.2K
10:54 346.99 346.99 346.84 346.91 84.4K
10:55 346.93 347.22 346.93 347.22 83.4K
10:56 347.21 347.29 347.11 347.23 86.7K
10:57 347.23 347.31 347.19 347.31 95.7K
10:58 347.36 347.44 347.34 347.44 123.1K
10:59 347.45 347.71 347.45 347.71 103.9K
11:00 347.73 347.73 347.62 347.66 199.1K
11:01 347.57 347.67 347.57 347.65 126.1K
11:02 347.63 347.65 347.57 347.60 53.6K
11:03 347.64 347.75 347.63 347.66 90.7K
11:04 347.63 347.69 347.43 347.43 88.1K
11:05 347.44 347.48 347.42 347.47 155.2K
11:06 347.36 347.59 347.28 347.59 165.4K
11:07 347.59 347.70 347.57 347.60 140.4K
11:08 347.64 347.67 347.59 347.59 117.1K
11:09 347.54 347.68 347.54 347.66 121.5K
11:10 347.66 347.90 347.66 347.90 79.0K
11:11 347.91 347.92 347.80 347.80 89.4K
11:12 347.79 347.89 347.79 347.84 142.6K
11:13 347.78 347.80 347.74 347.78 102.9K
11:14 347.86 347.86 347.66 347.70 94.7K
11:15 347.69 347.75 347.69 347.73 105.2K
11:16 347.75 347.75 347.60 347.60 107.1K
11:17 347.62 347.64 347.57 347.59 123.6K
11:18 347.61 347.65 347.58 347.64 67.3K
11:19 347.66 347.68 347.57 347.67 73.4K
11:20 347.63 347.63 347.48 347.53 86.2K
11:21 347.54 347.55 347.46 347.46 76.4K
11:22 347.47 347.59 347.41 347.59 95.5K
11:23 347.59 347.77 347.56 347.77 105.7K
11:24 347.84 347.85 347.73 347.76 93.9K
11:25 347.75 347.75 347.62 347.70 171.0K
11:26 347.65 347.65 347.60 347.64 151.7K
11:27 347.65 347.71 347.58 347.71 228.3K
11:28 347.72 347.74 347.55 347.58 171.2K
11:29 347.55 347.67 347.43 347.43 167.6K
11:30 347.38 347.42 347.30 347.30 114.3K
11:31 347.26 347.39 347.14 347.35 161.4K
11:32 347.36 347.40 347.29 347.29 81.1K
11:33 347.30 347.37 347.22 347.35 122.5K
11:34 347.37 347.59 347.35 347.45 124.5K
11:35 347.56 347.64 347.38 347.43 94.3K
11:36 347.45 347.50 347.42 347.42 98.7K
11:37 347.39 347.53 347.38 347.53 66.8K
11:38 347.52 347.66 347.52 347.66 70.9K
11:39 347.66 347.69 347.62 347.69 76.7K
11:40 347.64 347.70 347.63 347.70 112.2K
11:41 347.72 347.76 347.63 347.76 112.2K
11:42 347.76 347.76 347.71 347.72 50.0K
11:43 347.72 347.72 347.61 347.63 219.7K
11:44 347.59 347.67 347.53 347.53 85.0K
11:45 347.53 347.69 347.53 347.60 143.8K
11:46 347.64 347.66 347.49 347.49 94.1K
11:47 347.56 347.57 347.50 347.52 68.4K
11:48 347.52 347.56 347.50 347.56 36.8K
11:49 347.56 347.73 347.54 347.70 75.4K
11:50 347.69 347.79 347.67 347.73 81.5K
11:51 347.74 347.81 347.73 347.75 67.5K
11:52 347.73 347.81 347.67 347.67 78.5K
11:53 347.63 347.91 347.63 347.87 83.2K
11:54 347.88 347.88 347.69 347.72 66.8K
11:55 347.72 347.83 347.72 347.79 136.0K
11:56 347.85 347.98 347.76 347.97 100.9K
11:57 347.97 347.97 347.95 347.95 57.9K
11:58 347.91 347.94 347.86 347.92 69.1K
11:59 347.92 347.92 347.83 347.88 105.4K
12:00 347.89 348.23 347.82 348.22 195.9K
12:01 348.23 348.30 348.23 348.27 68.0K
12:02 348.24 348.34 348.17 348.32 71.4K
12:03 348.33 348.35 348.19 348.25 80.6K
12:04 348.21 348.21 348.09 348.18 107.2K
12:05 348.24 348.24 348.05 348.06 102.2K
12:06 348.04 348.22 348.00 348.21 89.1K
12:07 348.22 348.37 348.22 348.31 135.8K
12:08 348.34 348.36 348.23 348.29 58.9K
12:09 348.30 348.30 348.17 348.17 110.0K
12:10 348.17 348.23 348.16 348.22 63.2K
12:11 348.21 348.28 348.17 348.21 93.4K
12:12 348.23 348.30 348.21 348.28 64.9K
12:13 348.30 348.31 348.25 348.28 89.5K
12:14 348.28 348.35 348.28 348.35 63.4K
12:15 348.34 348.38 348.31 348.38 72.7K
12:16 348.39 348.39 348.24 348.26 65.9K
12:17 348.26 348.27 348.22 348.27 63.8K
12:18 348.29 348.29 348.24 348.29 59.5K
12:19 348.28 348.37 348.28 348.36 73.6K
12:20 348.42 348.45 348.38 348.38 53.4K
12:21 348.38 348.53 348.38 348.50 74.1K
12:22 348.46 348.72 348.46 348.72 84.9K
12:23 348.71 348.71 348.62 348.67 71.3K
12:24 348.66 348.69 348.62 348.68 105.9K
12:25 348.65 348.74 348.65 348.68 60.6K
12:26 348.69 348.80 348.69 348.78 77.7K
12:27 348.81 348.85 348.78 348.81 124.1K
12:28 348.81 348.81 348.75 348.75 59.6K
12:29 348.75 348.78 348.74 348.75 93.0K
12:30 348.72 348.72 348.48 348.52 105.1K
12:31 348.52 348.64 348.51 348.64 84.5K
12:32 348.67 348.85 348.67 348.85 54.4K
12:33 348.88 349.12 348.86 349.12 81.4K
12:34 349.14 349.15 349.08 349.08 68.7K
12:35 349.08 349.12 349.00 349.12 68.4K
12:36 349.11 349.11 349.05 349.06 42.1K
12:37 349.08 349.14 349.05 349.13 74.7K
12:38 349.14 349.20 349.12 349.20 59.7K
12:39 349.19 349.22 349.10 349.10 91.6K
12:40 349.11 349.11 348.99 349.00 175.0K
12:41 349.00 349.13 349.00 349.09 54.2K
12:42 349.11 349.11 349.06 349.11 33.2K
12:43 349.10 349.12 349.07 349.11 65.8K
12:44 349.10 349.12 348.94 348.94 83.2K
12:45 348.94 348.94 348.86 348.87 91.7K
12:46 348.88 349.01 348.88 348.93 48.3K
12:47 348.96 348.96 348.82 348.87 72.8K
12:48 348.84 348.92 348.82 348.92 75.0K
12:49 348.90 348.90 348.85 348.85 54.5K
12:50 348.84 348.93 348.84 348.93 44.6K
12:51 348.92 349.07 348.92 349.07 56.6K
12:52 349.08 349.13 348.92 348.92 62.3K
12:53 348.87 348.93 348.87 348.92 54.8K
12:54 348.92 348.96 348.83 348.83 63.6K
12:55 348.78 348.82 348.73 348.81 83.3K
12:56 348.76 348.86 348.75 348.77 84.4K
12:57 348.76 348.81 348.76 348.76 61.1K
12:58 348.74 348.74 348.67 348.67 73.3K
12:59 348.69 348.74 348.61 348.61 133.7K
13:00 348.60 348.65 348.59 348.65 37.0K
13:01 348.66 348.67 348.63 348.65 69.0K
13:02 348.68 348.69 348.63 348.63 60.7K
13:03 348.61 348.77 348.60 348.77 56.7K
13:04 348.78 348.79 348.72 348.74 40.6K
13:05 348.78 348.78 348.73 348.76 59.3K
13:06 348.76 348.82 348.73 348.80 73.8K
13:07 348.80 348.83 348.74 348.83 88.6K
13:08 348.85 349.02 348.85 349.02 85.3K
13:09 349.04 349.04 348.94 348.97 120.3K
13:10 348.98 349.02 348.95 349.01 100.7K
13:11 349.01 349.09 349.01 349.09 57.2K
13:12 349.13 349.13 349.05 349.08 170.4K
13:13 349.05 349.15 349.05 349.14 60.1K
13:14 349.14 349.14 349.08 349.10 53.9K
13:15 349.09 349.09 348.78 348.78 76.5K
13:16 348.81 348.88 348.80 348.88 54.1K
13:17 348.88 348.89 348.69 348.75 99.6K
13:18 348.72 348.73 348.45 348.45 106.7K
13:19 348.42 348.46 348.42 348.46 48.2K
13:20 348.47 348.49 348.41 348.41 317.0K
13:21 348.42 348.42 348.28 348.33 71.3K
13:22 348.33 348.39 348.18 348.18 92.7K
13:23 348.18 348.21 348.15 348.17 62.6K
13:24 348.17 348.19 348.14 348.19 34.6K
13:25 348.22 348.22 348.12 348.14 61.1K
13:26 348.14 348.15 348.08 348.08 47.6K
13:27 348.06 348.06 347.93 347.97 46.7K
13:28 348.03 348.26 348.03 348.25 76.0K
13:29 348.27 348.28 348.24 348.26 75.5K
13:30 348.27 348.35 348.27 348.30 93.3K
13:31 348.27 348.33 348.27 348.29 57.7K
13:32 348.29 348.36 348.29 348.31 48.0K
13:33 348.31 348.37 348.30 348.32 62.1K
13:34 348.34 348.35 348.33 348.34 54.6K
13:35 348.34 348.43 348.34 348.41 37.7K
13:36 348.43 348.50 348.43 348.48 37.5K
13:37 348.48 348.50 348.46 348.49 63.0K
13:38 348.48 348.49 348.36 348.36 89.2K
13:39 348.36 348.38 348.32 348.37 46.7K
13:40 348.39 348.39 348.31 348.34 112.1K
13:41 348.34 348.44 348.31 348.42 54.7K
13:42 348.40 348.41 348.25 348.26 68.7K
13:43 348.27 348.27 348.19 348.19 63.3K
13:44 348.18 348.24 348.12 348.24 36.8K
13:45 348.22 348.24 348.20 348.22 34.9K
13:46 348.22 348.22 347.97 347.97 91.6K
13:47 348.00 348.00 347.86 347.86 113.0K
13:48 347.86 347.97 347.86 347.94 58.8K
13:49 347.97 348.05 347.97 348.00 57.5K
13:50 348.00 348.04 347.98 348.03 32.1K
13:51 348.03 348.11 348.01 348.11 47.8K
13:52 348.13 348.19 348.13 348.16 44.0K
13:53 348.17 348.21 348.17 348.20 46.2K
13:54 348.17 348.18 348.08 348.17 53.0K
13:55 348.14 348.26 348.14 348.25 54.7K
13:56 348.25 348.25 348.17 348.17 72.1K
13:57 348.15 348.16 348.11 348.15 30.1K
13:58 348.16 348.16 348.07 348.07 78.4K
13:59 348.06 348.06 347.94 347.94 65.7K
14:00 347.94 348.05 347.94 348.04 44.2K
14:01 348.03 348.11 348.03 348.10 53.3K
14:02 348.09 348.19 348.09 348.18 61.6K
14:03 348.17 348.34 348.17 348.34 34.4K
14:04 348.33 348.33 348.26 348.26 64.5K
14:05 348.26 348.26 348.19 348.20 48.1K
14:06 348.20 348.28 348.19 348.19 152.0K
14:07 348.18 348.18 347.99 348.00 90.7K
14:08 347.99 347.99 347.69 347.84 92.9K
14:09 347.84 347.84 347.67 347.77 60.7K
14:10 347.78 347.78 347.72 347.75 53.2K
14:11 347.72 347.87 347.71 347.87 56.4K
14:12 347.85 347.85 347.70 347.71 70.0K
14:13 347.67 347.69 347.58 347.62 100.2K
14:14 347.62 347.62 347.59 347.61 47.3K
14:15 347.66 347.66 347.60 347.61 95.1K
14:16 347.64 347.70 347.62 347.65 49.6K
14:17 347.63 347.65 347.47 347.48 55.2K
14:18 347.47 347.53 347.44 347.51 109.7K
14:19 347.53 347.53 347.41 347.44 67.9K
14:20 347.43 347.44 347.41 347.43 99.8K
14:21 347.41 347.45 347.41 347.45 38.0K
14:22 347.46 347.50 347.42 347.42 73.0K
14:23 347.46 347.48 347.41 347.41 58.2K
14:24 347.41 347.61 347.39 347.50 112.9K
14:25 347.48 347.53 347.46 347.48 42.2K
14:26 347.49 347.51 347.46 347.48 32.6K
14:27 347.48 347.50 347.29 347.32 88.1K
14:28 347.34 347.38 347.32 347.38 68.8K
14:29 347.42 347.42 347.32 347.38 74.5K
14:30 347.36 347.36 347.20 347.20 113.8K
14:31 347.28 347.44 347.26 347.44 72.6K
14:32 347.44 347.46 347.40 347.46 54.9K
14:33 347.48 347.69 347.47 347.69 136.2K
14:34 347.69 347.86 347.68 347.78 58.9K
14:35 347.80 347.90 347.80 347.90 41.0K
14:36 347.90 348.00 347.90 347.92 37.2K
14:37 347.93 348.01 347.89 348.00 52.1K
14:38 348.01 348.07 347.93 347.95 62.5K
14:39 347.95 348.05 347.95 348.01 51.9K
14:40 348.01 348.01 347.93 348.00 65.7K
14:41 347.99 347.99 347.86 347.89 85.2K
14:42 347.93 348.03 347.93 348.02 59.3K
14:43 348.02 348.19 348.02 348.17 62.8K
14:44 348.17 348.22 348.12 348.22 88.8K
14:45 348.23 348.24 348.19 348.22 46.4K
14:46 348.26 348.50 348.26 348.50 77.3K
14:47 348.50 348.53 348.43 348.53 53.9K
14:48 348.55 348.73 348.55 348.72 56.3K
14:49 348.73 348.86 348.72 348.86 84.2K
14:50 348.83 348.92 348.75 348.76 96.4K
14:51 348.77 348.85 348.77 348.84 51.1K
14:52 348.82 348.84 348.71 348.71 65.5K
14:53 348.69 348.74 348.69 348.71 44.4K
14:54 348.70 348.72 348.55 348.57 93.4K
14:55 348.55 348.57 348.47 348.47 61.6K
14:56 348.51 348.54 348.48 348.49 73.8K
14:57 348.49 348.51 348.46 348.47 48.5K
14:58 348.43 348.43 348.35 348.36 63.8K
14:59 348.35 348.43 348.35 348.35 77.4K
15:00 348.30 348.37 348.27 348.36 75.2K
15:01 348.36 348.39 348.34 348.37 73.2K
15:02 348.40 348.42 348.30 348.31 97.9K
15:03 348.36 348.38 348.28 348.29 139.7K
15:04 348.31 348.38 348.31 348.31 57.6K
15:05 348.30 348.32 348.27 348.30 71.8K
15:06 348.30 348.33 348.26 348.28 101.4K
15:07 348.28 348.33 348.21 348.23 101.3K
15:08 348.23 348.31 348.23 348.31 49.8K
15:09 348.30 348.37 348.30 348.37 47.6K
15:10 348.36 348.39 348.32 348.34 74.7K
15:11 348.32 348.35 348.32 348.35 48.4K
15:12 348.36 348.36 348.29 348.35 78.6K
15:13 348.36 348.54 348.36 348.54 104.2K
15:14 348.60 348.71 348.60 348.70 74.3K
15:15 348.71 348.73 348.64 348.73 70.8K
15:16 348.73 348.73 348.61 348.61 109.2K
15:17 348.64 348.64 348.49 348.51 86.4K
15:18 348.53 348.53 348.40 348.46 146.6K
15:19 348.45 348.47 348.41 348.45 147.2K
15:20 348.42 348.45 348.37 348.45 115.4K
15:21 348.45 348.54 348.45 348.49 112.2K
15:22 348.47 348.51 348.45 348.48 80.0K
15:23 348.48 348.49 348.37 348.41 122.7K
15:24 348.41 348.42 348.38 348.41 112.7K
15:25 348.41 348.48 348.41 348.41 174.3K
15:26 348.37 348.38 348.31 348.38 144.6K
15:27 348.35 348.35 348.23 348.26 103.2K
15:28 348.25 348.26 348.22 348.26 63.8K
15:29 348.27 348.34 348.27 348.33 81.0K
15:30 348.35 348.37 348.26 348.36 135.2K
15:31 348.39 348.43 348.32 348.43 138.8K
15:32 348.45 348.57 348.45 348.47 137.0K
15:33 348.49 348.49 348.45 348.45 118.5K
15:34 348.43 348.51 348.34 348.34 232.0K
15:35 348.30 348.30 348.17 348.22 106.5K
15:36 348.21 348.35 348.21 348.35 141.6K
15:37 348.36 348.37 348.24 348.24 115.1K
15:38 348.26 348.26 348.22 348.22 150.7K
15:39 348.21 348.24 348.20 348.21 124.3K
15:40 348.11 348.21 348.11 348.21 126.5K
15:41 348.20 348.20 347.98 347.98 137.8K
15:42 347.96 348.11 347.96 348.08 137.6K
15:43 348.09 348.23 348.09 348.22 183.9K
15:44 348.19 348.30 348.19 348.30 178.7K
15:45 348.30 348.48 348.30 348.48 141.4K
15:46 348.48 348.55 348.45 348.55 179.9K
15:47 348.59 348.65 348.53 348.55 156.1K
15:48 348.55 348.55 348.39 348.40 136.1K
15:49 348.44 348.44 348.35 348.37 273.8K
15:50 348.72 348.85 348.50 348.50 444.8K
15:51 348.47 348.47 348.28 348.34 227.9K
15:52 348.25 348.37 348.23 348.34 218.2K
15:53 348.34 348.34 348.14 348.14 250.2K
15:54 348.11 348.21 348.05 348.21 335.4K
15:55 348.19 348.72 348.19 348.72 554.9K
15:56 348.79 348.90 348.79 348.80 616.6K
15:57 348.84 349.04 348.84 349.00 702.7K
15:58 349.00 349.05 348.93 349.02 833.7K
15:59 348.99 349.16 348.94 349.15 1,335.7K
16:00 349.15 349.15 349.14 349.14 7,845.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar