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
09:30 329.06 330.94 329.06 330.82 1,649.6K
09:31 330.88 331.20 330.88 331.11 347.1K
09:32 330.99 331.04 329.98 330.14 655.4K
09:33 329.96 330.15 329.87 329.88 574.3K
09:34 329.61 329.61 329.19 329.48 233.3K
09:35 329.47 329.76 329.29 329.74 243.5K
09:36 329.70 329.70 329.30 329.43 185.6K
09:37 329.29 329.33 329.12 329.30 170.8K
09:38 329.26 329.76 329.26 329.72 199.8K
09:39 329.94 330.18 329.77 329.77 145.6K
09:40 329.81 329.85 329.64 329.70 87.6K
09:41 329.73 329.80 329.29 329.80 152.6K
09:42 329.77 329.85 329.63 329.77 105.4K
09:43 329.86 329.92 329.63 329.81 133.0K
09:44 329.82 329.86 329.69 329.73 280.3K
09:45 329.65 329.92 329.65 329.83 279.6K
09:46 329.92 330.52 329.92 330.38 317.1K
09:47 330.42 330.49 330.00 330.00 208.9K
09:48 330.14 330.16 329.88 329.88 136.7K
09:49 329.92 330.02 329.81 330.02 187.9K
09:50 330.11 330.11 329.80 329.96 193.0K
09:51 329.90 329.97 329.79 329.90 195.0K
09:52 329.97 330.23 329.97 330.20 148.9K
09:53 330.17 330.17 329.89 329.98 195.7K
09:54 329.98 329.98 329.89 329.92 162.1K
09:55 329.88 329.95 329.78 329.88 167.5K
09:56 329.83 329.83 329.40 329.40 160.9K
09:57 329.36 329.43 329.35 329.41 125.9K
09:58 329.50 329.50 329.06 329.07 168.0K
09:59 329.02 329.14 328.90 329.10 125.9K
10:00 328.95 328.95 328.06 328.27 523.1K
10:01 328.20 328.20 327.89 327.99 140.3K
10:02 327.93 328.82 327.93 328.82 194.3K
10:03 328.86 329.03 328.75 329.00 177.4K
10:04 329.00 329.40 328.97 329.39 178.4K
10:05 329.44 329.85 329.44 329.64 203.2K
10:06 329.63 329.91 329.63 329.82 140.7K
10:07 329.81 329.81 329.31 329.50 223.6K
10:08 329.55 329.66 329.24 329.24 174.1K
10:09 329.27 329.37 329.18 329.18 202.1K
10:10 329.14 329.56 329.14 329.56 251.3K
10:11 329.58 329.98 329.58 329.89 137.3K
10:12 329.92 330.05 329.82 329.99 102.8K
10:13 330.09 330.82 330.08 330.80 182.1K
10:14 330.69 331.10 330.69 331.10 240.1K
10:15 331.05 331.40 330.99 331.34 201.3K
10:16 331.33 331.45 331.30 331.33 259.7K
10:17 331.39 331.50 331.03 331.08 184.1K
10:18 331.14 331.47 331.10 331.38 399.9K
10:19 331.39 331.43 331.28 331.43 205.8K
10:20 331.43 331.43 331.19 331.34 147.9K
10:21 331.32 331.41 331.08 331.41 174.3K
10:22 331.59 331.89 331.57 331.89 332.4K
10:23 331.91 332.25 331.91 332.25 721.0K
10:24 332.28 332.28 331.93 331.93 132.7K
10:25 331.87 331.87 331.55 331.64 168.6K
10:26 331.58 331.58 331.40 331.40 186.8K
10:27 331.37 331.37 331.11 331.11 101.1K
10:28 331.10 331.21 330.97 331.20 187.8K
10:29 331.21 331.21 330.96 330.96 95.1K
10:30 330.94 331.05 330.77 330.94 111.2K
10:31 330.94 330.94 330.79 330.90 148.6K
10:32 330.82 330.86 330.64 330.82 195.4K
10:33 330.80 330.89 330.38 330.38 132.7K
10:34 330.32 330.49 330.16 330.49 111.4K
10:35 330.49 330.53 330.36 330.36 99.9K
10:36 330.34 330.58 330.17 330.47 209.0K
10:37 330.33 330.68 330.33 330.68 98.6K
10:38 330.63 331.34 330.63 331.15 154.5K
10:39 331.10 331.14 331.03 331.10 120.1K
10:40 331.10 331.10 330.75 330.77 118.1K
10:41 330.75 330.76 330.60 330.68 114.0K
10:42 330.75 330.75 330.59 330.65 140.7K
10:43 330.68 330.72 330.41 330.41 105.6K
10:44 330.41 330.66 330.41 330.66 124.6K
10:45 330.65 330.67 330.54 330.62 127.1K
10:46 330.69 330.90 330.67 330.79 98.5K
10:47 330.80 331.28 330.80 331.11 161.5K
10:48 331.07 331.07 330.94 330.95 86.9K
10:49 330.84 330.92 330.82 330.86 75.2K
10:50 330.82 331.09 330.82 331.08 101.1K
10:51 331.18 331.20 330.89 330.99 143.1K
10:52 331.06 331.06 330.70 330.71 92.8K
10:53 330.64 330.64 330.33 330.53 109.4K
10:54 330.49 330.53 330.44 330.51 196.3K
10:55 330.46 330.74 330.46 330.49 127.8K
10:56 330.46 330.46 330.09 330.11 115.5K
10:57 330.06 330.09 329.97 330.01 123.1K
10:58 329.99 330.07 329.85 329.87 156.9K
10:59 329.88 329.88 329.72 329.74 115.1K
11:00 329.68 330.10 329.66 330.10 134.9K
11:01 330.02 330.21 330.00 330.02 192.0K
11:02 329.99 330.11 329.97 329.97 234.6K
11:03 330.02 330.23 330.02 330.20 132.9K
11:04 330.25 330.42 330.25 330.29 135.3K
11:05 330.29 330.29 330.14 330.14 114.9K
11:06 330.17 330.25 330.11 330.13 105.6K
11:07 330.13 330.25 330.12 330.15 168.7K
11:08 330.14 330.24 330.13 330.18 80.7K
11:09 330.19 330.27 330.10 330.27 112.2K
11:10 330.24 330.51 330.24 330.51 107.2K
11:11 330.53 330.65 330.50 330.50 114.1K
11:12 330.51 330.61 330.47 330.61 112.4K
11:13 330.58 330.66 330.44 330.66 95.6K
11:14 330.71 330.77 330.60 330.64 131.8K
11:15 330.62 330.87 330.62 330.86 107.0K
11:16 330.83 331.00 330.83 330.92 155.3K
11:17 330.94 331.00 330.86 330.91 139.6K
11:18 330.92 330.96 330.87 330.96 122.7K
11:19 330.92 330.97 330.89 330.95 98.3K
11:20 331.00 331.00 330.89 330.89 86.8K
11:21 330.93 330.93 330.81 330.81 92.0K
11:22 330.77 330.85 330.70 330.70 115.5K
11:23 330.71 330.76 330.69 330.76 85.2K
11:24 330.76 330.76 330.56 330.58 130.0K
11:25 330.60 330.60 330.32 330.36 170.0K
11:26 330.35 330.35 330.03 330.11 156.7K
11:27 330.08 330.08 329.71 329.72 128.8K
11:28 329.70 329.74 329.65 329.65 138.5K
11:29 329.65 329.82 329.62 329.82 143.5K
11:30 329.86 330.28 329.81 330.27 153.9K
11:31 330.28 330.77 330.25 330.77 157.0K
11:32 330.78 330.87 330.73 330.74 104.9K
11:33 330.73 330.90 330.70 330.90 85.2K
11:34 330.88 330.92 330.70 330.70 75.9K
11:35 330.71 330.71 330.64 330.67 100.3K
11:36 330.69 330.86 330.69 330.80 69.8K
11:37 330.83 330.83 330.62 330.74 147.7K
11:38 330.73 330.94 330.73 330.85 97.8K
11:39 330.81 330.82 330.71 330.77 149.7K
11:40 330.77 330.81 330.72 330.72 123.5K
11:41 330.69 330.69 330.49 330.52 102.9K
11:42 330.46 330.51 330.42 330.51 137.7K
11:43 330.51 330.57 330.48 330.49 122.9K
11:44 330.49 330.59 330.44 330.58 136.3K
11:45 330.57 330.57 330.44 330.44 73.9K
11:46 330.45 330.54 330.39 330.41 114.5K
11:47 330.43 330.47 330.36 330.47 119.1K
11:48 330.49 330.66 330.49 330.65 160.2K
11:49 330.64 330.64 330.50 330.55 79.4K
11:50 330.52 330.75 330.52 330.65 137.7K
11:51 330.66 330.66 330.37 330.37 94.0K
11:52 330.44 330.44 330.28 330.29 114.7K
11:53 330.32 330.41 330.32 330.41 165.4K
11:54 330.41 330.59 330.41 330.51 77.7K
11:55 330.50 330.55 330.50 330.55 69.5K
11:56 330.48 330.48 330.24 330.30 154.5K
11:57 330.30 330.30 330.08 330.09 62.1K
11:58 330.03 330.09 329.98 329.98 110.8K
11:59 329.95 329.95 329.76 329.76 163.4K
12:00 329.83 329.87 329.78 329.82 118.9K
12:01 329.82 329.89 329.81 329.86 90.8K
12:02 329.91 330.18 329.91 330.18 100.2K
12:03 330.31 330.39 330.31 330.37 101.6K
12:04 330.40 330.43 330.27 330.27 90.6K
12:05 330.31 330.31 329.97 329.97 148.9K
12:06 329.93 329.96 329.86 329.87 115.5K
12:07 329.77 329.79 329.73 329.76 61.4K
12:08 329.80 329.82 329.69 329.69 88.8K
12:09 329.70 329.80 329.69 329.69 66.7K
12:10 329.70 329.74 329.63 329.63 57.3K
12:11 329.62 329.80 329.62 329.80 64.3K
12:12 329.81 329.83 329.72 329.83 67.9K
12:13 329.82 329.84 329.78 329.79 55.4K
12:14 329.78 329.81 329.69 329.71 62.0K
12:15 329.70 329.80 329.58 329.58 69.9K
12:16 329.56 329.58 329.39 329.39 171.1K
12:17 329.37 329.37 329.26 329.30 105.5K
12:18 329.36 329.45 329.36 329.42 119.7K
12:19 329.42 329.42 329.26 329.27 91.4K
12:20 329.25 329.25 329.13 329.23 168.0K
12:21 329.18 329.44 329.18 329.44 50.7K
12:22 329.44 329.56 329.43 329.56 82.3K
12:23 329.56 329.56 329.45 329.45 53.0K
12:24 329.44 329.44 329.30 329.33 82.2K
12:25 329.32 329.38 329.28 329.38 91.8K
12:26 329.40 329.54 329.38 329.54 105.4K
12:27 329.56 329.86 329.54 329.86 106.9K
12:28 329.87 329.99 329.86 329.97 89.2K
12:29 329.97 330.15 329.96 330.15 71.4K
12:30 330.12 330.27 330.12 330.23 69.6K
12:31 330.23 330.23 330.10 330.14 44.2K
12:32 330.12 330.15 330.03 330.04 39.8K
12:33 330.06 330.08 329.99 329.99 35.7K
12:34 330.00 330.11 330.00 330.07 66.1K
12:35 330.08 330.12 330.02 330.10 75.1K
12:36 330.13 330.16 330.07 330.09 86.2K
12:37 330.10 330.20 330.10 330.14 131.4K
12:38 330.08 330.11 330.07 330.07 97.1K
12:39 330.06 330.29 330.06 330.25 104.3K
12:40 330.28 330.28 330.12 330.14 104.5K
12:41 330.09 330.09 329.77 329.77 114.6K
12:42 329.77 329.77 329.51 329.51 132.3K
12:43 329.53 329.53 329.37 329.43 192.0K
12:44 329.43 329.44 329.40 329.42 61.3K
12:45 329.48 329.58 329.45 329.55 93.0K
12:46 329.59 329.71 329.59 329.71 90.4K
12:47 329.68 329.76 329.68 329.72 106.6K
12:48 329.70 329.73 329.66 329.73 99.3K
12:49 329.73 329.73 329.61 329.61 85.9K
12:50 329.58 329.63 329.34 329.34 87.0K
12:51 329.36 329.42 329.36 329.38 90.1K
12:52 329.39 329.65 329.39 329.63 75.5K
12:53 329.70 329.91 329.67 329.89 73.5K
12:54 329.86 329.86 329.77 329.80 81.7K
12:55 329.79 329.81 329.77 329.77 63.5K
12:56 329.76 329.80 329.71 329.79 58.9K
12:57 329.78 329.79 329.73 329.77 50.1K
12:58 329.75 329.75 329.58 329.58 69.3K
12:59 329.59 329.64 329.57 329.60 65.7K
13:00 329.62 329.99 329.62 329.99 81.6K
13:01 330.01 330.20 330.01 330.18 88.1K
13:02 330.18 330.37 330.10 330.37 145.9K
13:03 330.37 330.48 330.37 330.37 48.9K
13:04 330.35 330.35 330.20 330.21 77.5K
13:05 330.08 330.13 330.05 330.11 69.5K
13:06 330.11 330.11 329.98 329.98 51.4K
13:07 329.99 330.18 329.97 330.17 97.5K
13:08 330.14 330.14 330.05 330.08 57.2K
13:09 330.08 330.22 330.08 330.22 66.1K
13:10 330.25 330.25 330.15 330.25 83.4K
13:11 330.25 330.48 330.25 330.48 77.4K
13:12 330.47 330.60 330.47 330.59 62.5K
13:13 330.60 330.79 330.60 330.77 59.7K
13:14 330.78 330.81 330.66 330.66 48.0K
13:15 330.66 330.72 330.64 330.64 105.3K
13:16 330.63 330.63 330.46 330.46 33.5K
13:17 330.45 330.45 330.39 330.43 33.9K
13:18 330.42 330.43 330.39 330.40 48.1K
13:19 330.44 330.49 330.44 330.46 40.5K
13:20 330.46 330.48 330.39 330.45 71.0K
13:21 330.43 330.50 330.43 330.49 53.2K
13:22 330.49 330.49 330.43 330.44 72.2K
13:23 330.45 330.58 330.45 330.58 48.7K
13:24 330.56 330.67 330.56 330.64 43.4K
13:25 330.68 330.80 330.68 330.74 137.6K
13:26 330.75 330.75 330.63 330.63 84.4K
13:27 330.61 330.61 330.46 330.49 104.7K
13:28 330.50 330.55 330.42 330.55 67.8K
13:29 330.52 330.53 330.45 330.47 49.4K
13:30 330.46 330.46 330.37 330.46 41.7K
13:31 330.48 330.70 330.48 330.70 77.3K
13:32 330.66 330.66 330.60 330.60 50.9K
13:33 330.58 330.62 330.56 330.58 44.5K
13:34 330.59 330.67 330.59 330.64 173.2K
13:35 330.65 330.67 330.62 330.63 35.9K
13:36 330.64 330.81 330.64 330.70 63.3K
13:37 330.70 330.73 330.62 330.62 63.5K
13:38 330.61 330.72 330.61 330.72 67.3K
13:39 330.68 330.82 330.67 330.79 91.4K
13:40 330.78 330.85 330.75 330.85 68.5K
13:41 330.86 330.86 330.68 330.68 107.7K
13:42 330.69 330.78 330.69 330.76 74.4K
13:43 330.77 330.77 330.52 330.52 113.3K
13:44 330.51 330.61 330.51 330.61 85.4K
13:45 330.61 330.61 330.46 330.58 109.0K
13:46 330.58 330.70 330.58 330.63 63.0K
13:47 330.63 330.68 330.62 330.68 38.7K
13:48 330.70 330.73 330.68 330.71 56.3K
13:49 330.67 330.69 330.60 330.60 48.5K
13:50 330.60 330.60 330.47 330.47 117.8K
13:51 330.54 330.69 330.54 330.69 82.7K
13:52 330.70 330.85 330.70 330.84 151.0K
13:53 330.86 331.06 330.86 331.06 58.0K
13:54 331.06 331.08 331.05 331.07 138.6K
13:55 331.07 331.08 330.99 330.99 89.9K
13:56 330.96 331.03 330.96 330.98 39.0K
13:57 331.00 331.00 330.92 330.92 37.6K
13:58 330.92 330.95 330.87 330.87 53.6K
13:59 330.83 330.85 330.60 330.60 96.9K
14:00 330.59 330.59 330.36 330.40 75.2K
14:01 330.38 330.69 330.38 330.69 66.4K
14:02 330.70 330.74 330.69 330.70 29.3K
14:03 330.70 330.74 330.68 330.71 35.8K
14:04 330.72 330.72 330.53 330.53 125.6K
14:05 330.53 330.58 330.51 330.56 68.8K
14:06 330.55 330.63 330.49 330.63 53.2K
14:07 330.63 330.77 330.62 330.77 54.2K
14:08 330.81 330.84 330.75 330.75 62.2K
14:09 330.74 330.74 330.68 330.70 41.0K
14:10 330.69 330.79 330.69 330.79 48.4K
14:11 330.78 330.78 330.63 330.64 54.9K
14:12 330.64 330.65 330.55 330.56 42.2K
14:13 330.56 330.56 330.41 330.47 53.6K
14:14 330.48 330.48 330.38 330.46 64.3K
14:15 330.48 330.53 330.47 330.53 60.2K
14:16 330.48 330.53 330.48 330.53 55.4K
14:17 330.50 330.56 330.42 330.44 92.0K
14:18 330.45 330.57 330.44 330.57 95.2K
14:19 330.61 330.72 330.61 330.68 71.6K
14:20 330.73 330.74 330.61 330.64 99.1K
14:21 330.67 330.70 330.62 330.62 62.5K
14:22 330.63 330.64 330.51 330.54 52.0K
14:23 330.57 330.61 330.47 330.48 51.5K
14:24 330.47 330.47 329.98 329.99 120.2K
14:25 330.06 330.09 330.00 330.09 125.5K
14:26 330.08 330.09 330.04 330.04 60.0K
14:27 330.04 330.04 329.79 329.79 156.6K
14:28 329.80 329.80 329.61 329.64 169.9K
14:29 329.65 329.65 329.30 329.31 221.0K
14:30 329.31 329.31 329.00 329.03 126.0K
14:31 329.00 329.01 328.91 328.93 92.5K
14:32 328.94 328.94 328.42 328.42 207.5K
14:33 328.39 328.39 328.04 328.08 217.6K
14:34 328.06 328.06 327.76 327.96 167.3K
14:35 327.92 328.24 327.91 328.20 171.6K
14:36 328.19 328.19 327.75 327.76 185.5K
14:37 327.80 327.89 327.73 327.75 89.9K
14:38 327.77 327.90 327.77 327.90 108.4K
14:39 328.08 328.11 327.67 327.67 163.9K
14:40 327.66 327.71 327.35 327.35 113.4K
14:41 327.24 327.28 327.09 327.09 201.5K
14:42 327.03 327.04 326.89 326.89 158.1K
14:43 326.93 327.31 326.93 327.31 102.2K
14:44 327.30 327.53 327.22 327.49 101.2K
14:45 327.49 327.96 327.49 327.96 110.6K
14:46 327.94 327.94 327.72 327.79 106.1K
14:47 327.80 327.81 327.72 327.73 137.4K
14:48 327.78 327.78 327.59 327.59 113.4K
14:49 327.52 327.57 327.47 327.57 141.3K
14:50 327.59 327.67 327.54 327.56 130.5K
14:51 327.60 327.88 327.58 327.88 268.5K
14:52 327.99 328.30 327.99 328.15 119.6K
14:53 328.12 328.12 327.85 327.89 112.9K
14:54 327.90 328.12 327.90 328.12 57.9K
14:55 328.13 328.13 328.05 328.05 65.7K
14:56 328.00 328.06 327.92 328.04 123.8K
14:57 328.03 328.03 327.75 327.75 155.6K
14:58 327.74 327.77 327.67 327.73 62.0K
14:59 327.72 327.73 327.51 327.62 130.2K
15:00 327.58 327.63 327.45 327.45 121.2K
15:01 327.48 327.50 327.23 327.35 156.0K
15:02 327.43 327.43 327.19 327.27 107.7K
15:03 327.19 327.23 327.17 327.17 78.1K
15:04 327.11 327.24 327.11 327.20 112.4K
15:05 327.24 327.24 327.14 327.14 57.0K
15:06 327.15 327.18 327.04 327.04 117.5K
15:07 327.04 327.26 327.04 327.24 113.0K
15:08 327.24 327.24 327.04 327.04 130.9K
15:09 327.04 327.04 326.86 326.92 132.7K
15:10 326.94 326.94 326.83 326.84 111.7K
15:11 326.85 327.00 326.85 326.98 121.9K
15:12 326.99 327.01 326.85 326.85 93.5K
15:13 326.83 326.83 326.61 326.61 147.1K
15:14 326.58 326.58 326.39 326.53 173.7K
15:15 326.54 326.74 326.35 326.37 176.9K
15:16 326.31 326.34 326.29 326.32 81.3K
15:17 326.34 326.47 326.32 326.37 128.3K
15:18 326.37 326.43 326.33 326.33 146.8K
15:19 326.35 326.36 326.23 326.33 131.9K
15:20 326.28 326.31 326.17 326.25 131.0K
15:21 326.23 326.37 326.21 326.29 162.8K
15:22 326.29 326.69 326.29 326.68 116.1K
15:23 326.69 326.75 326.60 326.73 76.0K
15:24 326.73 326.73 326.43 326.45 121.6K
15:25 326.50 326.64 326.45 326.45 132.0K
15:26 326.42 326.50 326.37 326.39 117.7K
15:27 326.40 326.57 326.35 326.49 128.1K
15:28 326.55 326.55 326.30 326.30 103.6K
15:29 326.26 326.26 325.90 325.90 305.8K
15:30 325.99 326.13 325.84 326.13 163.4K
15:31 326.05 326.23 326.05 326.23 151.7K
15:32 326.27 326.42 326.27 326.37 134.6K
15:33 326.35 326.50 326.34 326.47 100.2K
15:34 326.50 326.67 326.43 326.43 199.5K
15:35 326.53 326.69 326.53 326.69 95.3K
15:36 326.70 326.71 326.63 326.68 170.1K
15:37 326.72 326.81 326.65 326.67 106.5K
15:38 326.65 326.72 326.62 326.67 144.5K
15:39 326.66 326.66 326.42 326.45 152.0K
15:40 326.46 326.46 326.33 326.33 173.8K
15:41 326.29 326.29 325.94 325.94 312.7K
15:42 325.96 325.99 325.78 325.79 125.0K
15:43 325.81 325.90 325.81 325.90 192.8K
15:44 325.97 326.13 325.94 326.02 246.2K
15:45 326.01 326.01 325.72 325.79 308.8K
15:46 325.76 325.76 325.58 325.69 362.6K
15:47 325.70 325.90 325.69 325.90 241.7K
15:48 325.92 326.36 325.92 326.36 261.1K
15:49 326.40 326.49 326.40 326.46 302.5K
15:50 326.49 326.79 326.47 326.61 427.8K
15:51 326.60 326.70 326.52 326.52 367.6K
15:52 326.51 326.51 326.24 326.24 282.0K
15:53 326.19 326.19 326.13 326.15 310.7K
15:54 326.14 326.14 325.98 325.98 362.6K
15:55 325.98 326.04 325.86 325.86 558.5K
15:56 325.84 325.84 325.59 325.59 608.1K
15:57 325.64 325.69 325.59 325.59 768.4K
15:58 325.58 325.71 325.58 325.68 888.7K
15:59 325.64 325.84 325.61 325.84 1,426.6K
16:00 325.87 325.87 325.87 325.87 6,582.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar