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
09:30 335.81 339.69 335.81 339.65 1,150.7K
09:31 339.76 339.79 338.85 338.88 208.6K
09:32 339.06 339.40 338.79 338.79 652.6K
09:33 338.56 338.63 337.54 337.54 451.7K
09:34 337.36 338.16 337.15 338.07 369.3K
09:35 338.09 338.43 338.09 338.33 244.9K
09:36 338.28 338.35 337.78 337.78 213.8K
09:37 337.79 337.79 337.43 337.61 170.2K
09:38 337.55 337.94 337.48 337.85 149.5K
09:39 337.73 337.73 337.17 337.19 194.1K
09:40 337.06 337.21 336.75 336.92 277.8K
09:41 337.18 337.37 337.18 337.33 170.6K
09:42 337.35 337.54 337.22 337.54 132.3K
09:43 337.56 338.00 337.56 337.87 194.2K
09:44 337.58 337.60 337.13 337.18 164.9K
09:45 337.24 337.98 337.18 337.98 149.2K
09:46 337.96 338.15 337.83 337.83 212.4K
09:47 337.76 338.27 337.76 338.11 198.6K
09:48 338.04 338.25 337.97 338.23 109.1K
09:49 338.11 338.65 338.11 338.55 166.8K
09:50 338.48 338.50 338.19 338.29 161.2K
09:51 338.22 338.51 338.21 338.42 196.9K
09:52 338.41 338.41 338.10 338.19 136.8K
09:53 338.28 338.39 338.28 338.29 110.5K
09:54 338.28 338.28 338.14 338.22 123.5K
09:55 338.17 338.36 338.15 338.32 145.1K
09:56 338.43 338.59 338.37 338.37 169.5K
09:57 338.38 338.38 337.86 337.86 112.0K
09:58 337.88 337.88 337.64 337.70 117.4K
09:59 337.69 337.69 337.38 337.54 126.3K
10:00 337.28 337.28 337.06 337.17 167.7K
10:01 337.15 337.45 337.15 337.28 177.9K
10:02 337.19 337.35 337.09 337.09 158.1K
10:03 337.09 337.09 336.78 336.88 153.3K
10:04 336.94 337.03 336.87 337.03 125.8K
10:05 337.15 337.47 337.15 337.47 130.6K
10:06 337.52 337.70 337.51 337.70 117.6K
10:07 337.70 338.20 337.70 338.07 136.4K
10:08 338.09 338.11 337.99 337.99 87.5K
10:09 337.90 337.90 337.42 337.57 151.8K
10:10 337.60 337.60 337.12 337.12 117.2K
10:11 337.11 337.11 336.30 336.46 366.3K
10:12 336.55 336.70 336.49 336.67 177.5K
10:13 336.71 337.04 336.68 336.90 118.4K
10:14 336.87 336.92 336.70 336.72 134.8K
10:15 336.67 336.77 336.52 336.52 103.3K
10:16 336.53 336.93 336.53 336.83 145.6K
10:17 336.73 336.77 336.63 336.64 146.5K
10:18 336.67 336.83 336.61 336.81 103.7K
10:19 336.66 336.66 336.23 336.33 211.2K
10:20 336.34 336.54 336.34 336.36 192.6K
10:21 336.38 336.71 336.38 336.54 151.8K
10:22 336.44 336.81 336.44 336.72 99.9K
10:23 336.73 336.75 336.62 336.64 111.9K
10:24 336.64 336.76 336.60 336.67 101.1K
10:25 336.68 336.75 336.35 336.38 246.0K
10:26 336.46 336.57 336.39 336.57 196.5K
10:27 336.59 336.87 336.54 336.85 159.4K
10:28 336.90 336.99 336.71 336.86 127.3K
10:29 336.95 337.16 336.95 337.09 81.7K
10:30 337.04 337.06 336.93 336.93 111.3K
10:31 336.90 336.90 336.56 336.70 185.4K
10:32 336.69 336.69 336.43 336.43 127.8K
10:33 336.45 336.83 336.45 336.81 162.5K
10:34 336.92 336.93 336.86 336.88 105.1K
10:35 336.86 336.95 336.76 336.92 89.9K
10:36 336.90 337.09 336.79 337.06 71.7K
10:37 337.03 337.20 337.01 337.16 78.8K
10:38 337.26 337.40 337.20 337.23 105.8K
10:39 337.15 337.31 337.14 337.31 103.4K
10:40 337.31 337.31 337.13 337.22 75.5K
10:41 337.21 337.21 336.96 337.19 127.1K
10:42 337.20 337.20 336.97 336.97 232.9K
10:43 336.96 336.96 336.63 336.63 160.4K
10:44 336.61 336.61 336.33 336.42 110.0K
10:45 336.36 336.36 336.18 336.33 194.2K
10:46 336.27 336.28 335.85 335.85 276.1K
10:47 335.82 335.97 335.77 335.82 257.6K
10:48 335.80 335.80 335.50 335.62 169.2K
10:49 335.64 335.73 335.63 335.69 168.6K
10:50 335.69 335.86 335.69 335.82 278.5K
10:51 335.79 335.92 335.75 335.90 197.1K
10:52 335.86 336.04 335.86 335.88 162.5K
10:53 335.86 335.95 335.83 335.91 168.7K
10:54 335.87 335.95 335.83 335.92 147.4K
10:55 335.93 336.27 335.93 336.16 169.3K
10:56 336.14 336.18 336.09 336.15 215.8K
10:57 336.08 336.08 335.83 335.83 140.7K
10:58 335.82 335.82 335.51 335.51 296.4K
10:59 335.49 335.49 335.29 335.29 192.9K
11:00 335.38 335.44 334.57 334.61 213.6K
11:01 334.61 334.61 334.18 334.18 198.3K
11:02 334.16 334.28 334.13 334.13 140.4K
11:03 334.14 334.24 334.11 334.22 141.2K
11:04 334.26 334.43 334.26 334.43 125.4K
11:05 334.39 334.40 334.23 334.23 128.0K
11:06 334.27 334.28 334.13 334.22 168.6K
11:07 334.26 334.49 334.26 334.39 296.4K
11:08 334.41 334.64 334.22 334.64 224.4K
11:09 334.66 335.00 334.66 334.93 208.2K
11:10 334.97 335.00 334.83 334.87 157.6K
11:11 334.80 335.07 334.74 335.07 141.5K
11:12 335.04 335.08 335.03 335.05 132.1K
11:13 335.06 335.50 335.06 335.50 125.4K
11:14 335.46 335.79 335.44 335.79 98.5K
11:15 335.69 336.06 335.69 336.04 163.8K
11:16 336.03 336.03 335.82 335.94 158.6K
11:17 335.93 336.08 335.90 336.08 171.4K
11:18 336.09 336.37 336.09 336.37 92.3K
11:19 336.38 336.38 336.25 336.32 150.7K
11:20 336.36 336.46 336.34 336.44 290.2K
11:21 336.42 336.42 336.21 336.21 169.6K
11:22 336.21 336.41 336.19 336.19 161.6K
11:23 336.16 336.32 336.16 336.31 82.4K
11:24 336.30 336.40 336.30 336.37 61.3K
11:25 336.43 336.67 336.43 336.51 147.9K
11:26 336.48 336.61 336.48 336.61 107.8K
11:27 336.60 336.72 336.59 336.68 91.5K
11:28 336.68 336.78 336.68 336.71 74.3K
11:29 336.67 336.67 336.40 336.48 292.3K
11:30 336.39 336.61 336.36 336.52 111.5K
11:31 336.39 336.48 336.31 336.38 85.2K
11:32 336.35 336.52 336.33 336.45 125.7K
11:33 336.40 336.73 336.40 336.73 148.8K
11:34 336.71 336.71 336.42 336.43 131.3K
11:35 336.44 336.57 336.39 336.55 128.9K
11:36 336.58 336.71 336.55 336.64 72.5K
11:37 336.63 336.64 336.57 336.62 104.1K
11:38 336.60 336.92 336.60 336.92 136.4K
11:39 336.96 336.96 336.70 336.79 124.5K
11:40 336.83 336.99 336.83 336.85 111.2K
11:41 336.78 336.78 336.70 336.73 99.4K
11:42 336.74 336.81 336.73 336.76 66.4K
11:43 336.74 336.95 336.74 336.95 89.8K
11:44 336.92 336.99 336.82 336.99 99.8K
11:45 336.99 337.01 336.77 336.77 78.5K
11:46 336.73 336.76 336.67 336.69 133.0K
11:47 336.71 336.71 336.51 336.51 300.2K
11:48 336.53 336.55 336.44 336.47 96.7K
11:49 336.50 336.52 336.36 336.37 187.0K
11:50 336.36 336.38 336.27 336.29 182.3K
11:51 336.29 336.34 336.23 336.33 139.2K
11:52 336.34 336.38 336.25 336.31 128.2K
11:53 336.27 336.32 336.18 336.26 93.1K
11:54 336.28 336.32 336.28 336.32 67.9K
11:55 336.33 336.68 336.33 336.58 102.0K
11:56 336.56 336.56 336.33 336.36 124.4K
11:57 336.37 336.41 336.21 336.21 66.5K
11:58 336.22 336.29 336.22 336.23 162.9K
11:59 336.27 336.44 336.23 336.43 113.0K
12:00 336.43 336.43 336.24 336.29 65.6K
12:01 336.28 336.44 336.28 336.43 89.8K
12:02 336.43 336.65 336.38 336.65 88.4K
12:03 336.69 336.69 336.56 336.60 117.3K
12:04 336.62 336.70 336.57 336.58 76.4K
12:05 336.58 336.71 336.55 336.71 51.1K
12:06 336.72 336.72 336.63 336.65 99.3K
12:07 336.66 336.74 336.62 336.72 93.9K
12:08 336.73 336.79 336.61 336.61 63.8K
12:09 336.60 336.65 336.56 336.60 70.7K
12:10 336.56 336.78 336.56 336.75 101.4K
12:11 336.73 337.02 336.73 337.02 125.9K
12:12 337.03 337.13 337.00 337.00 71.6K
12:13 336.99 337.09 336.98 337.09 53.1K
12:14 337.07 337.23 337.01 337.22 86.0K
12:15 337.20 337.39 337.20 337.25 80.7K
12:16 337.25 337.26 337.20 337.25 115.9K
12:17 337.24 337.39 337.21 337.33 89.8K
12:18 337.29 337.29 337.15 337.23 89.6K
12:19 337.24 337.30 337.15 337.19 61.1K
12:20 337.23 337.34 337.20 337.34 82.2K
12:21 337.23 337.30 337.15 337.23 92.5K
12:22 337.22 337.23 337.12 337.23 65.2K
12:23 337.24 337.36 337.20 337.35 139.5K
12:24 337.36 337.55 337.36 337.55 107.7K
12:25 337.59 337.70 337.59 337.67 100.5K
12:26 337.68 337.82 337.68 337.78 108.7K
12:27 337.81 337.84 337.78 337.82 65.2K
12:28 337.81 337.81 337.66 337.80 105.8K
12:29 337.79 337.79 337.59 337.72 210.4K
12:30 337.79 338.06 337.79 337.98 134.3K
12:31 337.86 337.88 337.81 337.85 52.1K
12:32 337.87 337.95 337.87 337.91 50.2K
12:33 337.88 337.92 337.70 337.70 43.4K
12:34 337.68 337.89 337.68 337.89 39.4K
12:35 337.89 338.03 337.89 337.98 72.3K
12:36 338.02 338.03 337.89 337.91 103.1K
12:37 337.89 337.89 337.57 337.57 64.3K
12:38 337.49 337.50 337.41 337.42 88.7K
12:39 337.44 337.59 337.41 337.59 65.0K
12:40 337.53 337.61 337.50 337.50 51.6K
12:41 337.51 337.51 337.21 337.24 76.6K
12:42 337.22 337.27 336.97 336.99 86.2K
12:43 336.97 337.04 336.97 337.02 51.2K
12:44 337.01 337.05 336.75 336.75 105.0K
12:45 336.77 336.91 336.77 336.88 116.1K
12:46 336.87 336.90 336.80 336.84 58.9K
12:47 336.83 336.86 336.71 336.81 68.2K
12:48 336.80 336.80 336.66 336.71 58.6K
12:49 336.72 336.83 336.70 336.79 62.9K
12:50 336.81 336.84 336.71 336.73 37.1K
12:51 336.74 336.75 336.62 336.75 54.9K
12:52 336.71 336.72 336.58 336.65 108.4K
12:53 336.70 336.81 336.68 336.81 75.1K
12:54 336.80 336.87 336.79 336.87 64.4K
12:55 336.87 337.01 336.87 337.01 152.6K
12:56 336.99 336.99 336.89 336.92 63.3K
12:57 337.01 337.29 337.01 337.21 87.5K
12:58 337.19 337.28 337.19 337.27 31.3K
12:59 337.33 337.48 337.32 337.35 108.2K
13:00 337.40 337.51 337.33 337.49 70.9K
13:01 337.50 337.53 337.38 337.40 45.3K
13:02 337.41 337.42 337.34 337.34 31.1K
13:03 337.34 337.46 337.34 337.41 49.3K
13:04 337.42 337.51 337.41 337.47 74.1K
13:05 337.47 337.49 337.33 337.34 80.6K
13:06 337.24 337.24 337.07 337.07 82.7K
13:07 337.09 337.13 336.93 336.93 64.8K
13:08 336.92 337.07 336.92 337.07 43.4K
13:09 337.07 337.12 337.02 337.06 65.6K
13:10 337.07 337.17 337.02 337.16 95.7K
13:11 337.30 337.43 337.30 337.38 97.7K
13:12 337.36 337.45 337.36 337.38 46.4K
13:13 337.40 337.65 337.40 337.65 68.1K
13:14 337.71 337.82 337.69 337.78 57.3K
13:15 337.75 337.79 337.75 337.75 61.4K
13:16 337.73 337.77 337.62 337.63 96.5K
13:17 337.64 337.64 337.56 337.56 107.5K
13:18 337.55 337.56 337.40 337.40 54.7K
13:19 337.40 337.40 336.71 336.90 464.8K
13:20 336.88 337.09 336.87 336.97 67.6K
13:21 336.93 337.49 336.93 337.49 115.9K
13:22 337.52 337.58 337.36 337.42 60.1K
13:23 337.45 337.52 337.29 337.52 137.3K
13:24 337.52 337.70 337.45 337.70 107.5K
13:25 337.71 337.88 337.68 337.68 134.4K
13:26 337.66 337.71 337.49 337.49 66.8K
13:27 337.49 337.76 337.49 337.72 82.7K
13:28 337.64 337.64 337.39 337.40 61.1K
13:29 337.37 337.45 337.27 337.42 107.2K
13:30 337.45 337.50 337.35 337.36 53.0K
13:31 337.38 337.61 337.38 337.56 58.9K
13:32 337.59 337.59 337.36 337.36 66.5K
13:33 337.31 337.37 337.26 337.36 68.1K
13:34 337.37 337.45 337.30 337.45 63.4K
13:35 337.44 337.56 337.37 337.52 69.8K
13:36 337.52 337.76 337.52 337.67 113.4K
13:37 337.66 337.76 337.64 337.66 38.6K
13:38 337.67 337.73 337.64 337.68 87.9K
13:39 337.68 338.01 337.68 337.99 73.5K
13:40 338.02 338.06 337.93 337.97 52.6K
13:41 337.97 337.97 337.83 337.83 51.4K
13:42 337.83 337.85 337.69 337.72 51.3K
13:43 337.71 337.77 337.69 337.76 53.2K
13:44 337.79 337.80 337.76 337.77 41.5K
13:45 337.72 337.91 337.70 337.88 79.2K
13:46 337.89 337.90 337.82 337.84 29.2K
13:47 337.83 337.96 337.82 337.91 97.4K
13:48 337.90 338.03 337.82 338.03 106.3K
13:49 338.01 338.02 337.87 337.90 91.5K
13:50 337.93 337.99 337.93 337.99 73.9K
13:51 338.00 338.05 337.99 338.03 40.3K
13:52 337.97 337.99 337.87 337.89 61.7K
13:53 337.88 338.01 337.88 338.01 92.0K
13:54 338.01 338.04 338.00 338.04 44.0K
13:55 337.99 338.05 337.92 338.05 264.3K
13:56 338.04 338.04 337.76 337.76 82.0K
13:57 337.78 337.85 337.51 337.52 82.6K
13:58 337.48 337.58 337.42 337.58 57.0K
13:59 337.57 337.63 337.57 337.57 68.5K
14:00 337.59 337.75 337.56 337.66 180.9K
14:01 337.72 337.72 337.40 337.40 119.9K
14:02 337.43 337.43 337.34 337.34 55.0K
14:03 337.37 337.37 337.27 337.32 60.1K
14:04 337.39 337.39 337.12 337.20 97.9K
14:05 337.19 337.19 337.11 337.14 59.7K
14:06 337.14 337.28 337.11 337.27 98.6K
14:07 337.30 337.42 337.30 337.35 119.8K
14:08 337.35 337.54 337.35 337.53 62.9K
14:09 337.54 337.68 337.54 337.68 70.8K
14:10 337.66 337.68 337.54 337.54 71.2K
14:11 337.51 337.51 337.36 337.39 143.3K
14:12 337.39 337.42 337.36 337.38 183.7K
14:13 337.40 337.40 337.37 337.37 191.5K
14:14 337.36 337.36 337.25 337.29 119.0K
14:15 337.29 337.32 337.26 337.28 91.8K
14:16 337.28 337.44 337.28 337.38 114.1K
14:17 337.35 337.38 337.35 337.38 57.8K
14:18 337.37 337.42 337.37 337.39 61.4K
14:19 337.45 337.57 337.39 337.57 94.4K
14:20 337.65 337.69 337.65 337.67 121.0K
14:21 337.86 338.13 337.86 338.13 148.9K
14:22 338.17 338.28 338.17 338.25 136.1K
14:23 338.17 338.23 338.13 338.23 114.2K
14:24 338.28 338.28 338.03 338.04 103.5K
14:25 338.04 338.09 338.01 338.05 88.2K
14:26 338.05 338.07 337.99 337.99 64.2K
14:27 338.00 338.00 337.89 337.90 96.2K
14:28 337.90 337.90 337.43 337.43 217.1K
14:29 337.42 337.47 337.37 337.45 150.1K
14:30 337.47 337.79 337.47 337.79 143.4K
14:31 337.78 338.06 337.77 338.01 198.3K
14:32 337.98 338.01 337.89 337.89 73.2K
14:33 337.90 337.92 337.88 337.88 87.8K
14:34 337.88 337.88 337.66 337.78 116.9K
14:35 337.78 338.06 337.78 338.06 76.1K
14:36 338.10 338.17 338.10 338.17 136.5K
14:37 338.21 338.31 338.21 338.31 83.1K
14:38 338.28 338.28 338.23 338.28 103.5K
14:39 338.30 338.30 338.21 338.21 90.8K
14:40 338.21 338.22 337.95 338.12 197.9K
14:41 338.13 338.13 338.00 338.02 98.0K
14:42 338.04 338.11 337.96 337.96 77.0K
14:43 337.96 337.96 337.82 337.83 61.1K
14:44 337.81 337.91 337.80 337.91 93.1K
14:45 337.91 337.95 337.87 337.87 90.7K
14:46 337.89 338.02 337.89 337.97 135.5K
14:47 338.04 338.16 338.04 338.10 176.0K
14:48 338.04 338.05 337.98 337.98 112.4K
14:49 338.07 338.33 338.06 338.24 174.5K
14:50 338.25 338.26 338.13 338.16 205.8K
14:51 338.17 338.38 338.17 338.36 77.2K
14:52 338.37 338.53 338.37 338.53 92.3K
14:53 338.56 338.56 338.44 338.46 100.5K
14:54 338.41 338.41 338.12 338.12 120.1K
14:55 338.13 338.13 337.94 337.95 96.9K
14:56 337.96 338.11 337.96 338.10 70.2K
14:57 338.09 338.15 337.93 337.93 70.6K
14:58 337.90 337.93 337.76 337.78 123.4K
14:59 337.80 337.87 337.78 337.86 134.0K
15:00 337.83 337.83 337.61 337.61 107.1K
15:01 337.57 337.73 337.57 337.73 100.5K
15:02 337.73 337.81 337.68 337.81 290.0K
15:03 337.78 337.89 337.78 337.78 89.7K
15:04 337.77 337.85 337.70 337.85 98.2K
15:05 337.85 338.16 337.74 337.74 155.0K
15:06 337.75 337.75 337.54 337.54 94.3K
15:07 337.54 337.67 337.49 337.65 117.2K
15:08 337.65 337.86 337.65 337.85 340.9K
15:09 337.85 337.89 337.78 337.87 122.6K
15:10 337.87 337.98 337.85 337.97 148.4K
15:11 337.97 337.97 337.83 337.84 69.6K
15:12 337.84 337.84 337.65 337.75 124.6K
15:13 337.75 337.96 337.75 337.95 169.7K
15:14 337.91 337.97 337.91 337.94 82.3K
15:15 337.95 337.95 337.74 337.74 141.5K
15:16 337.77 337.82 337.68 337.71 93.7K
15:17 337.71 337.79 337.71 337.75 138.9K
15:18 337.82 338.05 337.82 337.96 181.6K
15:19 337.96 338.10 337.96 338.07 185.7K
15:20 338.05 338.15 338.04 338.14 291.1K
15:21 338.10 338.13 338.06 338.12 122.1K
15:22 338.11 338.13 337.89 337.89 195.2K
15:23 337.88 337.96 337.84 337.91 197.5K
15:24 337.95 338.01 337.92 338.01 155.7K
15:25 338.02 338.03 337.77 337.80 218.5K
15:26 337.82 337.82 337.61 337.80 284.0K
15:27 337.92 338.06 337.90 338.05 240.9K
15:28 338.03 338.06 337.80 337.80 182.1K
15:29 337.82 337.83 337.71 337.73 174.0K
15:30 337.81 337.83 337.64 337.64 185.1K
15:31 337.67 337.92 337.67 337.91 139.1K
15:32 337.91 337.93 337.81 337.81 143.9K
15:33 337.88 337.88 337.77 337.77 135.0K
15:34 337.76 337.87 337.76 337.87 148.6K
15:35 337.94 337.94 337.77 337.79 204.7K
15:36 337.82 337.89 337.65 337.83 269.7K
15:37 337.84 337.97 337.84 337.93 159.7K
15:38 337.93 337.94 337.86 337.86 135.1K
15:39 337.86 337.91 337.84 337.86 146.4K
15:40 337.88 337.88 337.66 337.70 176.8K
15:41 337.73 337.90 337.73 337.89 232.7K
15:42 337.87 337.91 337.83 337.88 234.4K
15:43 337.98 338.08 337.93 338.01 406.6K
15:44 338.03 338.03 337.86 337.86 174.7K
15:45 337.89 337.89 337.77 337.77 235.5K
15:46 337.74 337.74 337.57 337.57 241.4K
15:47 337.57 337.57 337.41 337.53 392.4K
15:48 337.53 337.54 337.36 337.37 248.5K
15:49 337.37 337.51 337.31 337.51 412.7K
15:50 337.78 337.78 337.24 337.59 582.0K
15:51 337.63 337.94 337.63 337.94 453.7K
15:52 337.96 337.98 337.92 337.94 304.5K
15:53 337.89 337.93 337.80 337.86 417.5K
15:54 337.82 338.08 337.82 338.08 391.6K
15:55 338.21 338.21 337.85 337.89 714.5K
15:56 337.88 337.88 337.55 337.61 862.4K
15:57 337.53 337.58 337.49 337.49 803.8K
15:58 337.50 337.51 337.44 337.51 1,311.4K
15:59 337.47 337.82 337.37 337.71 13,034.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar