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
09:30 342.90 343.72 342.70 343.64 1,849.1K
09:31 343.72 344.28 343.46 344.27 343.1K
09:32 344.33 344.33 343.71 343.71 308.4K
09:33 343.89 343.93 343.62 343.62 239.2K
09:34 343.80 343.80 343.50 343.68 214.7K
09:35 343.92 343.92 343.39 343.39 234.1K
09:36 343.47 343.48 343.34 343.42 188.3K
09:37 343.46 343.56 343.37 343.39 140.3K
09:38 343.40 343.40 343.15 343.31 194.0K
09:39 343.17 343.30 342.88 343.03 193.5K
09:40 343.08 343.24 342.91 342.94 163.2K
09:41 342.90 343.12 342.86 342.89 228.7K
09:42 342.83 342.97 342.80 342.83 177.9K
09:43 342.69 342.80 342.61 342.68 204.6K
09:44 342.57 342.72 342.55 342.61 242.8K
09:45 342.60 342.90 342.53 342.90 278.6K
09:46 343.02 343.36 343.01 343.23 160.7K
09:47 343.15 343.52 343.15 343.35 315.7K
09:48 343.32 343.44 343.23 343.35 203.9K
09:49 343.31 343.36 343.15 343.24 196.9K
09:50 343.25 343.30 343.11 343.11 128.3K
09:51 343.06 343.06 342.86 343.01 141.1K
09:52 343.06 343.23 342.88 343.21 90.5K
09:53 343.26 343.42 343.26 343.37 85.6K
09:54 343.40 343.57 343.38 343.51 75.5K
09:55 343.53 343.85 343.52 343.82 116.1K
09:56 343.82 344.09 343.72 344.09 74.3K
09:57 344.10 344.32 344.10 344.25 149.2K
09:58 344.22 344.22 343.99 344.16 86.7K
09:59 344.01 344.09 343.80 343.88 164.0K
10:00 343.94 344.09 343.81 344.09 167.7K
10:01 344.12 344.36 344.03 344.26 97.8K
10:02 344.24 344.29 344.12 344.12 218.4K
10:03 344.07 344.27 343.97 344.27 70.3K
10:04 344.33 344.55 344.30 344.30 106.8K
10:05 344.27 344.34 344.15 344.16 156.4K
10:06 344.18 344.21 344.01 344.01 182.4K
10:07 344.07 344.34 344.07 344.22 181.9K
10:08 344.29 344.45 344.24 344.45 152.2K
10:09 344.34 344.34 344.02 344.06 228.6K
10:10 344.03 344.13 343.97 344.13 196.2K
10:11 344.19 344.32 344.08 344.08 158.3K
10:12 344.05 344.09 343.66 343.66 170.1K
10:13 343.75 344.14 343.69 344.11 196.9K
10:14 344.06 344.17 344.05 344.09 202.0K
10:15 344.06 344.06 343.81 343.97 121.5K
10:16 344.00 344.04 343.89 343.89 78.5K
10:17 343.89 343.99 343.88 343.88 81.0K
10:18 343.88 344.01 343.81 343.89 107.0K
10:19 343.93 343.94 343.67 343.67 73.9K
10:20 343.61 343.78 343.56 343.78 118.4K
10:21 343.74 343.90 343.74 343.88 70.4K
10:22 343.87 344.06 343.86 344.00 119.7K
10:23 344.02 344.02 343.84 343.84 92.9K
10:24 343.88 344.21 343.83 344.20 127.1K
10:25 344.37 344.37 344.21 344.21 125.6K
10:26 344.20 344.32 344.18 344.27 81.8K
10:27 344.25 344.25 344.04 344.05 151.6K
10:28 344.08 344.08 343.91 344.07 84.3K
10:29 344.13 344.13 343.89 343.89 126.7K
10:30 343.85 344.12 343.85 344.12 121.9K
10:31 344.14 344.39 344.12 344.13 193.7K
10:32 344.25 344.62 344.25 344.61 126.7K
10:33 344.59 344.60 344.36 344.45 137.6K
10:34 344.45 344.55 344.39 344.39 80.0K
10:35 344.38 344.61 344.38 344.61 89.3K
10:36 344.57 344.74 344.57 344.60 135.2K
10:37 344.52 344.67 344.52 344.53 88.8K
10:38 344.57 344.60 344.55 344.60 96.7K
10:39 344.64 344.64 344.51 344.59 189.6K
10:40 344.59 344.59 344.23 344.25 132.4K
10:41 344.27 344.27 344.04 344.06 117.1K
10:42 344.00 344.00 343.75 343.81 178.7K
10:43 343.86 344.00 343.80 343.97 153.0K
10:44 343.96 344.08 343.96 343.99 130.2K
10:45 344.04 344.11 343.63 343.63 124.3K
10:46 343.59 343.59 343.47 343.48 78.3K
10:47 343.40 343.42 343.35 343.41 139.0K
10:48 343.48 343.48 343.35 343.38 58.9K
10:49 343.41 343.51 343.41 343.47 65.2K
10:50 343.45 343.57 343.45 343.50 64.8K
10:51 343.52 343.61 343.49 343.49 269.2K
10:52 343.47 343.47 343.37 343.41 75.5K
10:53 343.43 343.55 343.36 343.55 60.7K
10:54 343.51 343.56 343.47 343.47 132.4K
10:55 343.47 343.47 343.31 343.31 71.7K
10:56 343.35 343.35 343.13 343.21 78.1K
10:57 343.19 343.21 342.97 342.97 78.4K
10:58 343.00 343.04 342.77 342.77 110.1K
10:59 342.72 342.72 342.67 342.67 104.9K
11:00 342.63 342.67 342.52 342.64 93.7K
11:01 342.66 342.72 342.62 342.63 100.3K
11:02 342.56 342.62 342.54 342.62 110.1K
11:03 342.62 342.99 342.59 342.98 133.0K
11:04 342.93 342.97 342.86 342.95 145.5K
11:05 343.01 343.11 342.99 343.02 114.9K
11:06 343.09 343.44 343.09 343.44 133.4K
11:07 343.51 343.52 343.41 343.46 95.8K
11:08 343.49 343.56 343.45 343.45 95.1K
11:09 343.44 343.44 343.26 343.30 82.6K
11:10 343.26 343.31 343.22 343.30 79.7K
11:11 343.33 343.48 343.33 343.48 88.5K
11:12 343.47 343.49 343.40 343.41 65.1K
11:13 343.41 343.53 343.32 343.37 108.0K
11:14 343.39 343.46 343.33 343.46 106.5K
11:15 343.48 343.64 343.48 343.55 169.1K
11:16 343.51 343.55 343.32 343.47 128.9K
11:17 343.41 343.42 343.31 343.42 93.5K
11:18 343.51 343.68 343.51 343.68 70.1K
11:19 343.69 343.80 343.69 343.80 42.9K
11:20 343.87 343.88 343.71 343.71 102.7K
11:21 343.74 343.92 343.74 343.89 66.1K
11:22 343.90 344.06 343.90 344.06 98.4K
11:23 344.07 344.20 344.05 344.13 142.3K
11:24 344.12 344.28 344.12 344.20 80.9K
11:25 344.17 344.24 344.13 344.24 101.8K
11:26 344.24 344.27 344.23 344.27 62.0K
11:27 344.26 344.26 344.10 344.10 108.4K
11:28 344.07 344.42 344.04 344.41 236.5K
11:29 344.38 344.52 344.32 344.52 99.1K
11:30 344.48 344.48 344.39 344.39 89.2K
11:31 344.33 344.33 344.11 344.11 110.5K
11:32 344.07 344.17 344.07 344.17 73.9K
11:33 344.16 344.19 344.12 344.15 197.3K
11:34 344.15 344.20 344.15 344.20 90.3K
11:35 344.21 344.26 344.16 344.16 91.8K
11:36 344.05 344.25 344.04 344.25 158.7K
11:37 344.28 344.28 344.16 344.19 94.8K
11:38 344.16 344.16 344.07 344.11 80.7K
11:39 344.13 344.17 344.09 344.11 70.0K
11:40 344.13 344.13 344.01 344.08 79.2K
11:41 344.10 344.10 344.00 344.03 57.8K
11:42 344.01 344.11 344.01 344.11 59.9K
11:43 344.10 344.20 344.10 344.19 55.3K
11:44 344.20 344.33 344.19 344.28 94.5K
11:45 344.28 344.31 344.14 344.16 75.3K
11:46 344.15 344.18 344.10 344.16 86.1K
11:47 344.15 344.21 343.99 344.01 74.8K
11:48 344.00 344.09 344.00 344.09 82.6K
11:49 344.08 344.18 344.08 344.17 92.2K
11:50 344.14 344.25 344.09 344.25 61.4K
11:51 344.26 344.27 344.15 344.23 112.2K
11:52 344.21 344.21 344.13 344.16 55.6K
11:53 344.13 344.20 344.13 344.19 40.3K
11:54 344.15 344.21 344.12 344.18 73.2K
11:55 344.18 344.19 344.13 344.13 33.0K
11:56 344.09 344.09 343.81 343.82 90.0K
11:57 343.82 343.87 343.81 343.86 172.0K
11:58 343.84 343.92 343.84 343.92 53.4K
11:59 343.87 343.87 343.79 343.79 62.5K
12:00 343.69 343.77 343.65 343.77 77.6K
12:01 343.76 343.79 343.75 343.76 67.1K
12:02 343.76 343.79 343.72 343.73 165.8K
12:03 343.72 343.73 343.67 343.71 86.5K
12:04 343.71 343.84 343.71 343.84 55.0K
12:05 343.80 343.84 343.79 343.81 32.7K
12:06 343.81 343.83 343.77 343.77 51.2K
12:07 343.75 343.86 343.75 343.84 43.3K
12:08 343.81 343.86 343.72 343.72 51.6K
12:09 343.74 343.86 343.74 343.86 83.5K
12:10 343.87 343.93 343.86 343.87 53.7K
12:11 343.89 343.89 343.83 343.86 72.0K
12:12 343.85 343.89 343.81 343.82 68.8K
12:13 343.79 343.84 343.77 343.80 60.8K
12:14 343.81 343.88 343.81 343.88 52.9K
12:15 343.86 343.93 343.82 343.84 71.1K
12:16 343.83 343.83 343.74 343.74 74.9K
12:17 343.73 343.73 343.51 343.51 88.9K
12:18 343.52 343.54 343.44 343.45 59.2K
12:19 343.48 343.48 343.39 343.45 45.4K
12:20 343.46 343.52 343.44 343.52 56.0K
12:21 343.53 343.74 343.53 343.74 109.2K
12:22 343.78 343.85 343.78 343.85 46.2K
12:23 343.86 343.87 343.82 343.87 40.3K
12:24 343.84 343.90 343.83 343.83 86.8K
12:25 343.82 343.82 343.73 343.74 69.6K
12:26 343.73 343.74 343.68 343.74 113.2K
12:27 343.76 343.93 343.74 343.92 53.3K
12:28 343.92 344.03 343.91 344.03 59.4K
12:29 343.98 343.99 343.86 343.86 59.6K
12:30 343.87 343.87 343.75 343.80 37.6K
12:31 343.75 343.78 343.74 343.78 45.3K
12:32 343.79 343.84 343.78 343.80 40.3K
12:33 343.80 343.80 343.52 343.52 71.2K
12:34 343.48 343.51 343.44 343.51 82.7K
12:35 343.53 343.67 343.53 343.65 79.1K
12:36 343.64 343.80 343.64 343.80 61.1K
12:37 343.87 343.98 343.87 343.98 105.0K
12:38 343.99 344.01 343.96 344.01 42.0K
12:39 344.00 344.03 343.97 344.03 50.8K
12:40 343.99 343.99 343.93 343.93 66.6K
12:41 343.95 343.96 343.90 343.91 56.0K
12:42 343.92 343.92 343.83 343.86 74.8K
12:43 343.88 343.94 343.88 343.91 101.1K
12:44 343.87 343.87 343.72 343.72 85.7K
12:45 343.72 343.83 343.71 343.81 86.6K
12:46 343.74 343.79 343.69 343.79 50.1K
12:47 343.79 344.04 343.79 344.03 82.4K
12:48 344.04 344.06 343.96 343.96 69.5K
12:49 343.96 344.07 343.95 344.07 29.9K
12:50 344.06 344.08 344.01 344.02 42.6K
12:51 344.03 344.03 343.87 343.88 80.3K
12:52 343.89 344.00 343.89 344.00 50.3K
12:53 344.02 344.05 343.95 343.98 72.4K
12:54 343.98 344.00 343.90 343.90 34.1K
12:55 343.89 343.90 343.81 343.85 52.6K
12:56 343.86 343.95 343.85 343.95 57.3K
12:57 343.96 344.03 343.96 344.03 55.1K
12:58 344.04 344.04 343.98 343.99 39.5K
12:59 343.96 344.01 343.92 343.92 57.5K
13:00 343.92 343.92 343.74 343.82 207.4K
13:01 343.82 343.87 343.78 343.78 49.6K
13:02 343.78 343.86 343.72 343.73 102.0K
13:03 343.73 343.78 343.71 343.71 54.6K
13:04 343.69 343.71 343.62 343.71 72.6K
13:05 343.73 343.75 343.66 343.73 100.9K
13:06 343.73 343.83 343.73 343.76 72.1K
13:07 343.74 343.74 343.63 343.63 82.0K
13:08 343.63 343.63 343.58 343.58 46.5K
13:09 343.58 343.58 343.38 343.38 68.5K
13:10 343.39 343.46 343.32 343.35 70.0K
13:11 343.37 343.38 343.26 343.26 97.5K
13:12 343.26 343.26 343.13 343.21 71.8K
13:13 343.23 343.38 343.23 343.35 104.7K
13:14 343.34 343.42 343.34 343.42 84.0K
13:15 343.41 343.62 343.41 343.62 119.1K
13:16 343.63 343.70 343.61 343.70 83.6K
13:17 343.69 343.69 343.66 343.69 47.7K
13:18 343.74 343.77 343.66 343.66 51.6K
13:19 343.64 343.81 343.63 343.76 68.2K
13:20 343.77 343.78 343.72 343.75 45.8K
13:21 343.79 343.80 343.75 343.75 35.3K
13:22 343.76 343.76 343.57 343.57 61.0K
13:23 343.58 343.58 343.56 343.57 36.3K
13:24 343.58 343.63 343.53 343.58 71.7K
13:25 343.53 343.53 343.48 343.51 88.3K
13:26 343.47 343.51 343.42 343.42 63.8K
13:27 343.41 343.45 343.41 343.42 51.4K
13:28 343.46 343.47 343.43 343.46 112.7K
13:29 343.46 343.47 343.30 343.30 72.7K
13:30 343.27 343.28 343.22 343.26 94.2K
13:31 343.24 343.28 343.20 343.20 65.3K
13:32 343.19 343.23 343.19 343.22 70.7K
13:33 343.22 343.34 343.18 343.34 104.3K
13:34 343.29 343.36 343.29 343.29 86.8K
13:35 343.33 343.59 343.33 343.59 109.8K
13:36 343.59 343.59 343.47 343.53 57.6K
13:37 343.53 343.59 343.48 343.48 56.8K
13:38 343.46 343.47 343.40 343.43 72.0K
13:39 343.43 343.44 343.39 343.40 54.4K
13:40 343.45 343.56 343.44 343.56 75.1K
13:41 343.53 343.72 343.53 343.71 48.6K
13:42 343.68 343.72 343.63 343.68 45.6K
13:43 343.68 343.68 343.59 343.59 44.2K
13:44 343.58 343.69 343.58 343.67 69.2K
13:45 343.67 343.70 343.63 343.70 64.0K
13:46 343.70 343.71 343.66 343.70 45.2K
13:47 343.70 343.90 343.70 343.90 77.4K
13:48 343.90 343.96 343.88 343.90 100.6K
13:49 343.92 343.92 343.74 343.77 64.7K
13:50 343.77 343.77 343.60 343.66 85.6K
13:51 343.66 343.68 343.49 343.54 83.5K
13:52 343.58 343.58 343.45 343.47 87.6K
13:53 343.48 343.50 343.44 343.45 69.5K
13:54 343.45 343.45 343.35 343.42 76.1K
13:55 343.42 343.48 343.41 343.47 61.1K
13:56 343.47 343.53 343.45 343.51 83.2K
13:57 343.51 343.56 343.48 343.48 122.4K
13:58 343.51 343.52 343.40 343.42 84.7K
13:59 343.43 343.45 343.40 343.43 77.5K
14:00 343.41 343.41 343.21 343.25 220.1K
14:01 343.26 343.28 343.09 343.10 117.7K
14:02 343.09 343.26 343.09 343.18 78.1K
14:03 343.18 343.18 343.07 343.09 112.0K
14:04 343.10 343.12 342.84 342.84 366.5K
14:05 342.83 343.01 342.82 342.97 113.6K
14:06 342.95 343.04 342.94 343.04 56.0K
14:07 343.04 343.12 342.98 343.11 119.8K
14:08 343.14 343.19 343.14 343.16 58.6K
14:09 343.10 343.13 343.05 343.05 89.5K
14:10 343.02 343.27 343.02 343.27 60.1K
14:11 343.27 343.30 343.22 343.22 53.8K
14:12 343.23 343.29 343.23 343.29 147.6K
14:13 343.34 343.51 343.33 343.49 98.2K
14:14 343.50 343.84 343.50 343.84 119.4K
14:15 343.91 344.11 343.91 344.11 156.8K
14:16 344.18 344.28 344.18 344.25 86.7K
14:17 344.24 344.25 344.16 344.16 94.5K
14:18 344.14 344.23 344.14 344.21 81.0K
14:19 344.22 344.24 344.19 344.19 60.1K
14:20 344.20 344.37 344.20 344.34 62.9K
14:21 344.34 344.35 344.25 344.25 198.2K
14:22 344.20 344.20 344.08 344.08 125.9K
14:23 344.08 344.16 344.06 344.06 39.6K
14:24 344.05 344.07 343.99 344.04 89.7K
14:25 344.02 344.06 344.02 344.03 59.5K
14:26 344.03 344.12 344.01 344.12 38.4K
14:27 344.12 344.18 344.12 344.18 89.7K
14:28 344.19 344.25 344.19 344.24 89.3K
14:29 344.23 344.25 344.22 344.22 89.8K
14:30 344.23 344.23 344.16 344.20 106.0K
14:31 344.22 344.41 344.22 344.41 97.8K
14:32 344.38 344.38 344.22 344.22 67.1K
14:33 344.14 344.15 344.04 344.04 116.1K
14:34 344.03 344.10 344.03 344.10 34.6K
14:35 344.10 344.15 344.10 344.12 41.2K
14:36 344.15 344.35 344.12 344.33 83.4K
14:37 344.29 344.30 344.18 344.18 208.7K
14:38 344.20 344.24 344.20 344.22 33.4K
14:39 344.21 344.23 344.16 344.19 113.8K
14:40 344.14 344.21 344.09 344.14 73.4K
14:41 344.12 344.17 344.04 344.04 191.5K
14:42 344.02 344.02 343.83 343.83 76.6K
14:43 343.86 343.91 343.82 343.82 48.1K
14:44 343.80 343.91 343.80 343.90 90.7K
14:45 343.94 343.94 343.91 343.94 53.6K
14:46 343.94 343.94 343.83 343.83 64.7K
14:47 343.80 343.86 343.76 343.85 130.0K
14:48 343.88 343.94 343.84 343.92 35.4K
14:49 343.93 343.93 343.86 343.86 47.1K
14:50 343.88 343.89 343.87 343.89 52.0K
14:51 343.92 343.97 343.90 343.96 76.6K
14:52 343.97 344.01 343.84 343.85 153.8K
14:53 343.86 343.93 343.85 343.92 115.4K
14:54 343.89 343.89 343.79 343.83 35.2K
14:55 343.85 343.93 343.85 343.93 69.0K
14:56 343.96 344.01 343.93 343.93 64.2K
14:57 343.94 344.03 343.92 344.03 77.9K
14:58 344.04 344.08 344.02 344.05 101.9K
14:59 344.02 344.11 344.02 344.11 108.9K
15:00 344.10 344.19 344.10 344.19 62.7K
15:01 344.26 344.32 344.26 344.32 173.6K
15:02 344.32 344.33 344.27 344.31 103.6K
15:03 344.30 344.36 344.30 344.36 74.3K
15:04 344.33 344.33 344.27 344.27 117.6K
15:05 344.27 344.27 344.15 344.15 55.4K
15:06 344.17 344.24 344.17 344.24 94.0K
15:07 344.23 344.23 344.15 344.15 53.1K
15:08 344.08 344.09 344.00 344.09 83.4K
15:09 344.11 344.21 344.09 344.09 77.0K
15:10 344.09 344.10 344.00 344.02 45.0K
15:11 344.02 344.04 343.92 343.92 106.1K
15:12 343.90 343.97 343.90 343.95 91.8K
15:13 343.98 344.04 343.98 344.01 76.0K
15:14 344.04 344.13 344.02 344.12 174.1K
15:15 344.12 344.14 344.03 344.03 116.1K
15:16 344.04 344.11 344.04 344.11 67.2K
15:17 344.10 344.19 344.10 344.15 79.5K
15:18 344.14 344.25 344.14 344.25 54.7K
15:19 344.27 344.29 344.18 344.18 67.4K
15:20 344.17 344.18 344.14 344.16 91.2K
15:21 344.17 344.24 344.16 344.21 104.3K
15:22 344.18 344.18 344.11 344.14 85.9K
15:23 344.18 344.19 344.07 344.15 90.5K
15:24 344.15 344.25 344.15 344.22 115.6K
15:25 344.21 344.23 344.16 344.23 101.6K
15:26 344.25 344.30 344.25 344.26 88.1K
15:27 344.24 344.25 344.10 344.10 107.3K
15:28 344.07 344.11 343.92 344.02 123.6K
15:29 344.03 344.05 343.96 343.96 80.6K
15:30 343.98 344.22 343.96 344.15 145.8K
15:31 344.13 344.52 344.13 344.52 182.8K
15:32 344.47 344.53 344.47 344.50 128.8K
15:33 344.49 344.51 344.45 344.49 92.1K
15:34 344.47 344.51 344.35 344.35 117.5K
15:35 344.34 344.37 344.31 344.31 119.6K
15:36 344.30 344.30 344.13 344.13 147.6K
15:37 344.10 344.10 343.81 343.81 143.7K
15:38 343.83 343.83 343.72 343.75 148.6K
15:39 343.75 343.87 343.73 343.82 168.0K
15:40 343.83 343.84 343.79 343.84 97.0K
15:41 343.86 343.86 343.70 343.70 135.4K
15:42 343.71 343.82 343.70 343.82 151.0K
15:43 343.75 343.88 343.71 343.85 144.3K
15:44 343.79 343.83 343.73 343.73 121.4K
15:45 343.77 343.84 343.73 343.82 217.1K
15:46 343.80 343.83 343.76 343.76 181.4K
15:47 343.76 343.77 343.65 343.68 157.6K
15:48 343.69 343.85 343.69 343.85 416.8K
15:49 343.88 343.98 343.87 343.97 220.9K
15:50 344.15 344.33 344.11 344.16 432.9K
15:51 344.14 344.21 344.11 344.20 256.4K
15:52 344.22 344.22 344.13 344.15 297.4K
15:53 344.16 344.16 343.95 344.05 459.7K
15:54 344.03 344.03 343.79 343.79 262.5K
15:55 343.79 343.91 343.61 343.61 630.9K
15:56 343.62 343.65 343.57 343.65 626.7K
15:57 343.61 343.72 343.53 343.69 692.4K
15:58 343.70 343.74 343.65 343.65 816.8K
15:59 343.64 343.64 343.46 343.46 2,039.8K
16:00 343.58 343.58 343.51 343.51 11,666.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar