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
09:30 309.69 311.32 309.69 311.31 1,765.3K
09:31 311.36 311.48 311.20 311.48 215.4K
09:32 311.52 311.80 311.47 311.80 165.6K
09:33 311.74 311.86 311.51 311.60 199.9K
09:34 311.62 311.77 311.53 311.77 504.0K
09:35 311.96 311.96 311.72 311.81 224.2K
09:36 311.89 312.51 311.89 312.51 257.8K
09:37 312.89 313.54 312.89 313.49 234.1K
09:38 313.69 313.81 313.31 313.45 303.6K
09:39 313.35 313.66 313.24 313.66 263.8K
09:40 313.67 313.84 313.54 313.61 198.5K
09:41 313.61 313.65 312.87 312.87 264.6K
09:42 312.85 313.65 312.80 313.65 411.3K
09:43 313.74 314.11 313.67 314.06 352.4K
09:44 314.10 314.78 314.08 314.67 333.0K
09:45 314.73 314.75 314.40 314.40 339.1K
09:46 314.41 314.47 314.11 314.22 233.4K
09:47 314.20 314.35 314.12 314.35 223.3K
09:48 314.35 314.57 314.12 314.53 284.7K
09:49 314.51 315.13 314.51 315.11 289.6K
09:50 315.05 315.17 314.67 314.80 315.3K
09:51 314.80 314.84 314.15 314.23 273.0K
09:52 314.37 314.48 314.11 314.14 191.7K
09:53 314.05 314.31 313.99 314.26 242.7K
09:54 314.28 314.28 313.86 313.88 268.5K
09:55 313.91 314.09 313.76 314.09 146.3K
09:56 314.02 314.02 313.82 313.96 151.0K
09:57 313.93 313.98 313.60 313.60 208.2K
09:58 313.72 313.79 313.51 313.78 300.9K
09:59 313.73 313.90 313.73 313.77 87.1K
10:00 313.32 314.68 312.69 314.68 634.2K
10:01 314.95 316.24 314.95 315.46 1,176.7K
10:02 315.27 315.27 313.87 313.87 812.0K
10:03 313.82 314.10 313.77 314.02 395.6K
10:04 313.90 313.94 313.00 313.29 416.5K
10:05 313.30 313.87 313.30 313.80 328.1K
10:06 314.04 316.02 314.04 316.02 627.7K
10:07 316.33 316.74 316.23 316.34 1,002.3K
10:08 316.37 316.76 316.09 316.67 725.2K
10:09 316.74 317.44 316.74 317.44 1,032.8K
10:10 317.35 317.35 316.45 316.45 665.2K
10:11 316.40 316.61 316.10 316.10 714.7K
10:12 316.20 316.20 315.60 315.60 305.6K
10:13 315.65 315.91 315.51 315.91 253.2K
10:14 315.92 316.11 315.54 315.66 246.3K
10:15 315.45 315.85 315.32 315.76 273.0K
10:16 315.81 315.89 315.30 315.30 325.4K
10:17 315.24 315.24 314.84 315.13 211.5K
10:18 315.17 315.35 315.13 315.23 186.3K
10:19 315.26 316.10 315.26 315.81 331.4K
10:20 315.37 315.65 315.35 315.57 216.5K
10:21 315.59 315.68 315.20 315.24 217.0K
10:22 315.33 315.33 314.84 314.87 256.7K
10:23 314.99 315.08 314.89 315.08 277.7K
10:24 315.26 315.26 314.56 314.78 337.8K
10:25 314.78 314.92 314.68 314.70 310.6K
10:26 314.62 314.62 314.16 314.28 279.3K
10:27 314.33 314.33 313.64 313.64 488.5K
10:28 313.70 313.80 313.54 313.60 290.7K
10:29 313.72 314.00 313.72 313.96 313.7K
10:30 314.01 314.65 314.01 314.28 261.7K
10:31 314.44 314.45 314.26 314.26 281.9K
10:32 314.26 314.26 313.94 313.94 173.8K
10:33 313.94 314.12 313.75 314.12 240.9K
10:34 314.09 314.09 313.89 313.90 112.4K
10:35 314.01 314.05 313.81 313.83 328.5K
10:36 313.76 314.12 313.63 313.65 212.4K
10:37 313.71 313.89 313.22 313.35 180.4K
10:38 313.33 313.33 313.01 313.09 270.7K
10:39 313.14 313.16 312.88 312.88 159.4K
10:40 313.02 313.19 313.02 313.03 173.7K
10:41 312.90 312.90 312.63 312.74 181.2K
10:42 312.63 312.89 312.60 312.78 147.8K
10:43 312.81 313.19 312.69 313.19 222.7K
10:44 313.34 313.83 313.34 313.59 331.8K
10:45 313.58 313.60 313.30 313.60 368.8K
10:46 313.50 313.75 313.46 313.64 165.2K
10:47 313.60 313.60 313.46 313.58 164.9K
10:48 313.49 313.62 313.36 313.59 267.0K
10:49 313.52 313.58 313.30 313.50 149.4K
10:50 313.48 313.99 313.48 313.99 224.7K
10:51 314.03 314.03 313.78 314.01 150.6K
10:52 314.02 314.96 313.96 314.96 183.9K
10:53 315.23 315.30 314.95 314.95 253.2K
10:54 314.96 315.24 314.96 315.24 260.5K
10:55 315.21 315.21 314.61 314.87 191.3K
10:56 314.90 314.90 314.66 314.75 147.0K
10:57 314.68 314.68 314.43 314.45 163.4K
10:58 314.41 314.41 314.04 314.04 152.5K
10:59 313.97 314.04 313.63 313.73 172.5K
11:00 313.68 313.68 313.18 313.35 186.7K
11:01 313.37 313.99 313.37 313.90 227.3K
11:02 313.97 314.00 313.59 313.59 88.7K
11:03 313.65 313.80 313.65 313.68 110.0K
11:04 313.66 313.66 313.31 313.52 228.4K
11:05 313.47 314.05 313.47 314.03 213.2K
11:06 313.99 314.58 313.99 314.52 157.1K
11:07 314.63 315.44 314.60 315.34 256.9K
11:08 315.37 315.37 315.16 315.24 145.0K
11:09 315.50 316.13 315.50 316.11 269.6K
11:10 316.09 316.15 315.70 315.70 150.3K
11:11 315.70 315.79 315.53 315.64 155.5K
11:12 315.63 316.15 315.63 316.06 162.7K
11:13 316.04 316.04 315.76 315.79 113.4K
11:14 315.78 315.78 315.62 315.75 84.7K
11:15 315.79 316.19 315.79 316.19 251.5K
11:16 316.31 316.38 316.01 316.11 150.5K
11:17 316.16 316.31 316.15 316.21 158.4K
11:18 316.27 316.37 315.99 316.06 93.2K
11:19 316.05 316.10 315.94 316.10 146.6K
11:20 316.10 316.13 316.06 316.10 79.8K
11:21 315.84 315.96 315.76 315.92 132.4K
11:22 315.91 316.03 315.60 316.03 196.6K
11:23 315.99 315.99 315.13 315.14 150.1K
11:24 315.13 315.27 315.10 315.10 158.8K
11:25 315.12 315.35 315.12 315.21 176.3K
11:26 315.26 315.89 315.25 315.88 161.9K
11:27 315.87 315.87 315.16 315.16 121.2K
11:28 315.17 315.34 315.13 315.34 74.6K
11:29 315.42 315.42 315.19 315.19 71.3K
11:30 315.25 315.35 315.19 315.34 109.2K
11:31 315.30 316.03 315.30 315.97 115.9K
11:32 316.05 316.24 316.05 316.20 89.6K
11:33 316.23 316.34 316.07 316.07 82.3K
11:34 316.10 316.12 316.02 316.09 137.9K
11:35 315.94 316.05 315.81 316.02 140.5K
11:36 315.97 315.97 315.83 315.89 119.8K
11:37 315.89 315.89 315.27 315.27 116.8K
11:38 315.32 315.42 315.22 315.42 103.9K
11:39 315.45 315.83 315.45 315.81 112.0K
11:40 315.88 316.47 315.88 316.37 181.5K
11:41 316.40 316.49 316.27 316.48 209.6K
11:42 316.49 316.61 316.46 316.55 183.9K
11:43 316.60 316.64 316.51 316.64 187.1K
11:44 316.60 316.60 316.45 316.49 117.8K
11:45 316.50 316.50 316.17 316.17 133.3K
11:46 315.83 315.83 315.66 315.73 146.6K
11:47 315.76 315.88 315.60 315.88 115.9K
11:48 315.84 316.15 315.84 316.13 168.1K
11:49 316.15 316.16 316.05 316.13 150.9K
11:50 316.13 316.52 316.13 316.48 221.4K
11:51 316.47 316.53 316.41 316.53 131.6K
11:52 316.55 316.60 316.31 316.31 127.9K
11:53 316.33 316.43 316.16 316.41 197.9K
11:54 316.44 316.65 316.44 316.55 176.5K
11:55 316.52 316.79 316.52 316.66 100.7K
11:56 316.67 316.69 316.36 316.36 146.1K
11:57 316.35 316.35 316.01 316.10 201.0K
11:58 316.08 316.08 315.63 315.69 259.8K
11:59 315.63 315.63 315.26 315.26 125.9K
12:00 315.08 315.16 314.95 315.16 143.7K
12:01 315.06 315.34 315.04 315.34 190.2K
12:02 315.36 315.54 315.35 315.51 108.8K
12:03 315.65 315.68 315.60 315.67 146.0K
12:04 315.65 315.67 315.59 315.59 78.1K
12:05 315.58 315.58 315.33 315.33 66.2K
12:06 315.32 315.61 315.23 315.23 94.3K
12:07 315.25 315.25 314.91 315.04 98.2K
12:08 315.07 315.39 315.07 315.36 87.2K
12:09 315.27 315.27 315.07 315.12 98.3K
12:10 315.14 315.14 314.47 314.49 133.1K
12:11 314.61 314.61 314.47 314.54 112.8K
12:12 314.53 314.74 314.51 314.58 128.5K
12:13 314.66 314.66 314.43 314.43 103.6K
12:14 314.43 314.50 314.35 314.38 228.1K
12:15 314.37 314.37 314.24 314.35 137.6K
12:16 314.54 314.62 314.47 314.60 135.6K
12:17 314.60 314.64 314.44 314.51 101.2K
12:18 314.53 314.57 314.41 314.42 79.9K
12:19 314.46 314.58 314.40 314.45 161.6K
12:20 314.43 314.43 314.30 314.35 92.7K
12:21 314.36 314.36 314.11 314.32 176.4K
12:22 314.36 314.58 314.36 314.58 97.1K
12:23 314.55 314.55 314.14 314.24 112.8K
12:24 314.19 314.19 314.00 314.08 69.6K
12:25 314.08 314.09 313.93 313.93 89.0K
12:26 313.97 314.26 313.88 314.18 143.5K
12:27 314.12 314.16 313.92 314.05 120.0K
12:28 314.12 314.14 313.93 313.95 59.6K
12:29 313.98 314.03 313.89 314.03 77.0K
12:30 314.11 314.24 314.07 314.22 122.5K
12:31 314.25 314.40 314.23 314.30 135.0K
12:32 314.29 314.59 314.14 314.53 100.6K
12:33 314.53 314.60 314.44 314.60 116.9K
12:34 314.71 314.71 314.53 314.59 89.5K
12:35 314.56 314.86 314.55 314.77 116.5K
12:36 314.81 314.88 314.56 314.66 105.0K
12:37 314.69 314.70 314.43 314.48 144.1K
12:38 314.48 314.48 314.37 314.38 112.0K
12:39 314.35 314.48 314.34 314.35 99.3K
12:40 314.38 314.40 314.28 314.28 68.6K
12:41 314.32 314.32 314.12 314.26 163.4K
12:42 314.33 314.84 314.33 314.84 122.6K
12:43 315.01 315.40 315.01 315.03 175.5K
12:44 314.97 314.97 314.71 314.71 82.4K
12:45 314.67 314.68 314.51 314.68 81.1K
12:46 314.66 314.70 314.59 314.59 79.9K
12:47 314.56 314.59 314.45 314.57 100.6K
12:48 314.56 314.65 314.50 314.50 88.3K
12:49 314.52 314.74 314.52 314.71 92.0K
12:50 314.69 314.81 314.63 314.67 77.5K
12:51 314.65 314.82 314.65 314.73 72.1K
12:52 314.77 314.79 314.66 314.67 70.9K
12:53 314.63 314.63 314.11 314.12 134.6K
12:54 314.14 314.38 314.03 314.38 107.3K
12:55 314.36 314.65 314.36 314.58 108.6K
12:56 314.55 314.56 314.38 314.38 71.1K
12:57 314.35 314.35 313.89 313.96 120.3K
12:58 313.91 314.12 313.90 314.11 114.1K
12:59 314.13 314.31 314.13 314.26 70.3K
13:00 314.24 314.24 314.09 314.09 51.2K
13:01 314.08 314.09 313.92 313.92 149.3K
13:02 313.86 313.86 313.67 313.67 100.4K
13:03 313.69 313.86 313.69 313.79 93.5K
13:04 313.88 313.94 313.81 313.94 149.3K
13:05 313.94 314.09 313.94 314.02 54.8K
13:06 313.96 313.96 313.65 313.69 76.2K
13:07 313.70 313.70 313.51 313.62 81.5K
13:08 313.65 313.76 313.65 313.74 78.5K
13:09 313.71 313.90 313.71 313.89 51.1K
13:10 313.94 313.98 313.86 313.86 82.9K
13:11 313.89 313.89 313.66 313.66 79.0K
13:12 313.63 313.63 313.47 313.57 109.5K
13:13 313.59 313.87 313.59 313.86 120.6K
13:14 313.92 314.00 313.88 313.97 95.4K
13:15 313.88 313.98 313.81 313.98 152.8K
13:16 314.04 314.11 313.92 313.99 119.3K
13:17 314.00 314.25 314.00 314.25 198.1K
13:18 314.21 314.21 314.04 314.13 161.6K
13:19 314.08 314.08 313.92 313.92 66.3K
13:20 313.92 314.00 313.92 313.99 67.7K
13:21 314.03 314.04 313.56 313.58 133.1K
13:22 313.64 313.64 313.52 313.59 66.4K
13:23 313.52 313.56 313.46 313.50 172.8K
13:24 313.48 313.68 313.43 313.68 123.0K
13:25 313.65 313.83 313.54 313.54 73.1K
13:26 313.51 313.52 313.40 313.40 100.5K
13:27 313.38 313.44 313.23 313.43 129.3K
13:28 313.40 313.59 313.38 313.51 99.1K
13:29 313.49 313.56 313.48 313.53 62.8K
13:30 313.52 314.34 313.52 314.02 264.9K
13:31 314.00 314.09 313.95 314.05 175.6K
13:32 314.04 314.04 313.92 313.99 78.0K
13:33 313.96 313.96 313.85 313.96 89.1K
13:34 313.97 314.05 313.83 313.87 100.6K
13:35 313.88 313.88 313.53 313.57 134.7K
13:36 313.55 313.66 313.54 313.54 107.8K
13:37 313.50 313.50 313.40 313.44 102.4K
13:38 313.48 313.73 313.39 313.70 143.4K
13:39 313.74 314.02 313.74 313.86 135.7K
13:40 313.86 314.08 313.86 314.05 79.1K
13:41 314.02 314.47 314.02 314.46 146.8K
13:42 314.48 314.56 314.38 314.38 115.2K
13:43 314.38 314.38 314.21 314.27 90.9K
13:44 314.28 314.45 314.28 314.45 107.3K
13:45 314.41 314.54 314.36 314.54 95.6K
13:46 314.69 315.15 314.60 315.15 155.7K
13:47 315.16 315.58 315.16 315.56 153.5K
13:48 315.58 315.64 315.54 315.64 98.8K
13:49 315.62 315.73 315.42 315.42 154.3K
13:50 315.40 315.50 315.29 315.50 134.4K
13:51 315.60 315.60 315.28 315.36 78.5K
13:52 315.46 315.48 315.18 315.18 131.9K
13:53 315.20 315.20 315.06 315.15 120.4K
13:54 315.24 315.32 315.24 315.32 61.9K
13:55 315.32 315.36 315.12 315.16 60.5K
13:56 315.17 315.20 314.86 314.86 92.9K
13:57 314.90 314.90 314.14 314.14 147.3K
13:58 314.12 314.80 314.09 314.50 251.3K
13:59 314.48 314.52 314.27 314.34 66.9K
14:00 314.32 314.83 314.32 314.83 175.1K
14:01 314.82 315.67 314.79 315.67 166.9K
14:02 315.71 315.86 315.61 315.86 106.3K
14:03 315.81 316.13 315.77 316.02 196.7K
14:04 316.01 316.01 315.70 315.70 213.5K
14:05 315.75 315.80 315.45 315.59 175.9K
14:06 315.45 315.63 315.40 315.61 162.4K
14:07 315.64 315.84 315.62 315.84 117.9K
14:08 315.77 316.28 315.76 316.24 151.8K
14:09 316.24 316.33 315.89 316.08 338.5K
14:10 316.07 316.61 316.07 316.60 230.0K
14:11 316.66 316.66 316.40 316.40 300.5K
14:12 316.40 316.53 316.34 316.44 162.8K
14:13 316.48 316.70 316.45 316.67 134.5K
14:14 316.65 316.75 316.60 316.67 165.7K
14:15 316.73 316.73 316.51 316.58 175.6K
14:16 316.60 316.61 316.49 316.49 151.6K
14:17 316.40 316.69 316.40 316.45 107.1K
14:18 316.43 316.56 316.25 316.56 91.8K
14:19 316.55 316.72 316.55 316.66 99.1K
14:20 316.66 317.20 316.65 317.20 160.9K
14:21 317.14 317.50 317.14 317.49 193.6K
14:22 317.49 317.85 317.49 317.80 223.3K
14:23 317.85 318.14 317.85 318.11 212.4K
14:24 318.09 318.09 317.54 317.60 234.2K
14:25 317.60 317.70 317.44 317.70 241.5K
14:26 317.70 317.94 317.53 317.53 141.7K
14:27 317.54 317.59 317.29 317.47 145.2K
14:28 317.49 317.58 317.31 317.33 156.4K
14:29 317.31 317.32 317.17 317.32 151.6K
14:30 317.32 317.32 316.99 317.01 82.8K
14:31 316.96 317.51 316.90 317.07 205.2K
14:32 317.06 317.56 317.06 317.56 102.7K
14:33 317.57 317.57 317.25 317.41 111.9K
14:34 317.44 317.50 317.21 317.23 112.1K
14:35 317.25 317.26 317.08 317.08 99.9K
14:36 317.10 317.11 316.95 317.11 149.3K
14:37 317.23 317.30 317.15 317.22 91.5K
14:38 317.24 317.34 317.18 317.31 78.1K
14:39 317.44 317.71 317.44 317.62 105.4K
14:40 317.64 317.88 317.62 317.88 133.0K
14:41 317.95 318.50 317.95 318.47 198.4K
14:42 318.47 318.65 318.40 318.40 154.2K
14:43 318.45 319.13 318.45 319.10 223.9K
14:44 319.22 319.49 319.22 319.45 585.2K
14:45 319.56 319.56 319.36 319.44 177.6K
14:46 319.46 319.56 319.25 319.26 251.6K
14:47 318.95 318.95 318.50 318.54 434.1K
14:48 318.43 318.61 318.38 318.60 159.5K
14:49 318.65 319.11 318.65 319.08 246.6K
14:50 319.10 319.41 319.07 319.36 190.4K
14:51 319.36 319.59 319.36 319.55 145.7K
14:52 319.57 319.86 319.57 319.85 179.4K
14:53 319.88 320.03 319.87 320.01 271.9K
14:54 320.01 320.52 320.01 320.19 359.5K
14:55 320.25 320.60 320.11 320.51 278.1K
14:56 320.51 320.60 320.03 320.03 232.5K
14:57 320.00 320.33 319.89 320.26 195.4K
14:58 320.32 320.34 320.04 320.04 175.2K
14:59 320.03 320.27 320.03 320.06 162.1K
15:00 320.09 320.26 319.99 320.26 207.9K
15:01 320.14 320.14 319.63 319.69 151.6K
15:02 319.61 319.62 319.00 319.00 212.3K
15:03 318.97 319.24 318.97 319.17 136.6K
15:04 319.19 319.46 319.19 319.36 141.5K
15:05 319.45 320.11 319.42 319.71 261.5K
15:06 319.76 320.06 319.68 320.06 147.4K
15:07 320.04 320.34 319.69 320.34 270.2K
15:08 320.38 320.64 319.82 319.82 256.8K
15:09 319.83 319.83 319.35 319.56 432.2K
15:10 319.54 319.54 319.04 319.22 216.4K
15:11 319.25 319.25 318.46 318.51 337.6K
15:12 318.60 318.79 318.48 318.79 295.7K
15:13 318.79 318.79 318.43 318.60 268.5K
15:14 318.69 318.69 318.33 318.43 177.3K
15:15 318.43 318.44 318.27 318.32 325.1K
15:16 318.40 318.40 318.06 318.26 245.2K
15:17 318.26 318.61 318.26 318.61 219.7K
15:18 318.74 318.78 318.63 318.68 173.1K
15:19 318.67 318.73 318.42 318.47 289.3K
15:20 318.55 319.04 318.55 319.03 411.8K
15:21 319.00 319.26 318.87 319.26 322.5K
15:22 319.41 319.45 319.09 319.13 262.9K
15:23 319.08 319.35 319.01 319.07 288.0K
15:24 318.94 318.94 318.39 318.39 209.7K
15:25 318.26 318.60 318.26 318.60 212.2K
15:26 318.63 318.94 318.61 318.91 211.6K
15:27 318.83 319.10 318.83 318.96 278.3K
15:28 319.01 319.09 318.95 319.08 273.2K
15:29 319.11 319.11 318.71 318.71 360.3K
15:30 318.60 318.68 318.42 318.55 307.2K
15:31 318.52 319.19 318.46 319.19 292.7K
15:32 319.18 319.23 318.99 319.20 317.0K
15:33 319.23 319.23 318.87 319.05 268.7K
15:34 319.05 319.12 318.83 318.83 278.4K
15:35 318.75 319.04 318.75 319.04 246.5K
15:36 318.96 319.00 318.51 318.76 235.7K
15:37 318.83 318.95 318.74 318.80 192.7K
15:38 318.96 318.96 318.75 318.95 243.9K
15:39 318.86 318.86 318.50 318.54 266.9K
15:40 318.58 318.58 318.36 318.36 216.2K
15:41 318.40 318.43 318.16 318.43 283.1K
15:42 318.34 318.53 318.34 318.53 220.0K
15:43 318.45 318.46 318.34 318.39 307.5K
15:44 318.38 318.83 318.38 318.72 281.4K
15:45 318.75 318.86 318.63 318.63 285.7K
15:46 318.49 318.69 318.46 318.68 248.7K
15:47 318.69 318.86 318.59 318.86 267.7K
15:48 318.86 319.03 318.84 319.02 281.6K
15:49 319.07 319.38 319.07 319.37 466.5K
15:50 319.01 319.01 318.71 318.74 523.8K
15:51 318.61 318.61 318.10 318.10 616.7K
15:52 318.08 318.08 317.63 317.85 673.4K
15:53 317.86 317.95 317.69 317.81 465.4K
15:54 317.76 318.11 317.76 318.04 585.8K
15:55 318.00 318.00 317.76 317.81 799.8K
15:56 317.72 317.72 317.48 317.52 633.4K
15:57 317.55 317.71 317.47 317.49 1,017.0K
15:58 317.51 317.54 317.42 317.50 995.5K
15:59 317.51 317.51 317.27 317.40 1,577.7K
16:00 317.34 317.37 317.34 317.37 9,227.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar