DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ Vereinigte Staaten →
446.08
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 282.83 282.83 278.12 278.66 2,595.4K
09:31 278.98 280.53 278.98 280.53 1,230.1K
09:32 280.58 280.58 279.81 279.81 600.0K
09:33 279.25 279.69 278.74 278.96 486.0K
09:34 278.81 279.56 278.81 279.10 543.5K
09:35 279.10 279.10 278.18 278.19 388.0K
09:36 278.15 278.15 277.17 277.17 453.8K
09:37 277.06 277.46 276.76 277.46 541.2K
09:38 277.32 277.32 276.41 276.59 737.5K
09:39 276.49 277.55 276.38 277.55 445.2K
09:40 277.77 277.77 276.84 277.02 391.1K
09:41 276.77 276.77 276.19 276.34 414.6K
09:42 276.20 276.20 275.45 275.59 331.1K
09:43 275.34 275.43 274.91 275.31 412.8K
09:44 275.43 276.91 275.10 276.91 535.7K
09:45 277.21 277.21 276.58 277.04 557.6K
09:46 277.17 279.36 277.17 279.19 470.7K
09:47 279.09 279.74 279.09 279.74 313.2K
09:48 279.73 280.62 279.73 280.47 324.5K
09:49 280.48 280.90 280.48 280.50 1,308.1K
09:50 280.44 281.69 280.44 281.08 585.2K
09:51 281.16 282.18 281.16 282.03 378.0K
09:52 281.74 283.69 281.74 283.69 390.5K
09:53 283.80 284.04 283.48 284.04 363.9K
09:54 284.07 284.52 284.07 284.45 302.9K
09:55 284.47 285.37 284.47 284.88 562.0K
09:56 284.86 285.52 284.79 285.45 260.9K
09:57 285.43 286.24 285.43 286.24 303.1K
09:58 286.34 287.32 286.19 287.18 298.3K
09:59 287.04 287.48 287.04 287.28 497.7K
10:00 286.90 288.56 286.90 288.38 501.8K
10:01 288.45 288.45 286.81 286.81 341.5K
10:02 287.01 287.02 286.56 286.56 554.8K
10:03 286.41 286.92 286.07 286.30 324.4K
10:04 286.39 287.53 286.39 287.18 298.9K
10:05 287.04 287.86 286.92 287.69 333.9K
10:06 287.63 288.39 287.63 288.26 588.8K
10:07 288.01 288.03 286.76 286.87 463.2K
10:08 286.61 287.77 286.61 287.77 422.1K
10:09 287.74 287.91 287.34 287.59 305.4K
10:10 287.41 291.84 287.41 291.84 692.0K
10:11 292.27 296.09 292.27 295.86 1,249.6K
10:12 295.91 297.85 294.92 297.85 1,022.8K
10:13 297.77 301.47 297.59 301.47 837.5K
10:14 301.67 301.67 299.87 300.57 1,234.2K
10:15 300.68 302.95 300.68 302.00 1,005.0K
10:16 301.60 303.20 301.41 303.20 831.9K
10:17 303.38 304.47 303.38 304.47 915.9K
10:18 304.61 304.61 302.01 302.01 987.9K
10:19 301.83 301.83 300.54 300.54 838.8K
10:20 300.25 300.25 297.91 297.91 798.0K
10:21 297.60 297.86 297.31 297.31 699.8K
10:22 297.01 297.01 294.08 294.08 966.6K
10:23 294.14 294.14 292.36 292.36 437.5K
10:24 292.12 292.82 290.46 290.46 410.0K
10:25 290.73 291.58 290.39 291.09 385.0K
10:26 290.85 292.61 290.82 292.05 285.0K
10:27 291.97 291.97 290.90 290.90 318.7K
10:28 290.82 290.82 288.46 288.46 430.1K
10:29 288.48 289.10 288.28 288.91 361.3K
10:30 288.76 289.31 288.33 289.31 450.2K
10:31 289.40 290.34 289.19 290.34 591.7K
10:32 290.62 292.16 290.31 292.16 601.2K
10:33 292.24 293.58 291.91 292.85 763.0K
10:34 292.87 292.99 291.26 291.26 611.1K
10:35 290.83 291.02 289.89 289.89 469.9K
10:36 289.71 289.71 288.76 289.36 573.7K
10:37 289.16 289.32 288.29 288.29 509.6K
10:38 288.25 288.40 287.63 287.63 513.0K
10:39 287.64 287.83 287.16 287.26 325.8K
10:40 287.00 288.01 287.00 288.00 335.6K
10:41 288.17 288.35 287.13 287.14 304.6K
10:42 287.32 288.22 287.06 287.73 453.9K
10:43 288.01 288.77 287.78 288.77 349.2K
10:44 288.93 289.54 288.63 289.54 288.6K
10:45 289.64 290.98 289.64 290.98 359.4K
10:46 291.18 291.21 290.44 290.44 302.3K
10:47 290.53 290.53 289.46 290.24 269.3K
10:48 290.03 290.54 289.97 290.54 283.7K
10:49 290.68 290.98 290.60 290.89 298.9K
10:50 291.09 293.07 290.84 293.07 467.4K
10:51 293.38 293.83 292.94 293.83 390.6K
10:52 293.96 293.96 292.80 292.80 387.9K
10:53 292.96 294.45 292.96 294.28 275.3K
10:54 294.40 296.32 294.40 296.32 338.6K
10:55 296.22 296.25 295.89 296.08 313.9K
10:56 296.21 296.26 295.07 295.23 343.9K
10:57 295.43 295.77 295.17 295.17 378.2K
10:58 295.30 295.67 295.07 295.07 312.8K
10:59 295.16 295.67 294.95 294.95 431.7K
11:00 294.74 295.44 294.58 295.14 369.2K
11:01 295.25 296.34 295.25 296.31 454.1K
11:02 296.29 296.70 296.21 296.70 472.0K
11:03 296.83 297.35 296.50 297.35 281.7K
11:04 297.28 297.34 296.37 296.62 353.7K
11:05 296.38 296.38 295.39 295.39 328.0K
11:06 295.15 295.43 294.48 294.48 393.3K
11:07 293.91 293.91 293.53 293.83 371.9K
11:08 293.82 293.82 292.92 293.01 275.6K
11:09 293.24 293.24 292.16 292.16 255.0K
11:10 292.07 292.60 291.75 292.60 280.8K
11:11 292.51 292.51 292.34 292.50 339.5K
11:12 292.33 292.38 291.99 291.99 179.7K
11:13 291.98 292.88 291.98 292.85 361.0K
11:14 292.82 293.44 289.08 289.24 694.0K
11:15 288.93 289.23 287.44 288.57 856.4K
11:16 288.05 289.36 287.59 289.36 3,070.2K
11:17 289.51 289.94 289.07 289.41 325.6K
11:18 289.18 289.43 288.96 289.37 227.2K
11:19 289.86 290.54 289.86 290.39 468.3K
11:20 290.25 290.65 290.25 290.44 382.8K
11:21 290.70 290.70 289.15 289.28 389.0K
11:22 289.22 289.39 288.73 288.96 318.8K
11:23 289.02 289.02 287.85 287.87 383.6K
11:24 287.87 287.87 286.84 286.84 277.8K
11:25 286.79 287.53 286.70 287.20 331.5K
11:26 287.19 287.42 286.48 286.48 285.7K
11:27 286.43 286.74 286.32 286.67 365.8K
11:28 286.68 287.01 286.57 286.76 394.7K
11:29 286.66 286.76 285.99 286.05 314.3K
11:30 286.10 287.46 286.10 287.31 326.6K
11:31 287.40 287.48 286.72 287.30 252.6K
11:32 287.40 287.54 287.19 287.40 251.3K
11:33 287.38 287.70 287.38 287.47 412.0K
11:34 287.21 287.45 287.01 287.45 208.8K
11:35 287.50 288.62 287.50 288.41 399.9K
11:36 288.21 289.41 288.21 289.03 337.3K
11:37 289.05 289.36 288.53 289.36 317.4K
11:38 289.40 290.44 289.40 289.92 277.6K
11:39 290.13 290.27 289.84 289.91 179.9K
11:40 289.53 290.93 289.53 290.93 243.4K
11:41 291.13 292.34 291.13 292.33 243.4K
11:42 292.42 292.70 291.97 291.97 228.4K
11:43 291.61 292.35 291.55 292.35 149.0K
11:44 292.24 292.72 291.69 292.51 315.4K
11:45 292.50 292.50 291.59 291.59 193.8K
11:46 291.36 291.47 290.97 290.99 176.0K
11:47 290.90 291.32 290.90 291.32 188.1K
11:48 291.44 291.71 291.20 291.30 155.2K
11:49 291.39 291.83 291.27 291.27 209.9K
11:50 291.34 291.92 291.34 291.71 311.2K
11:51 291.57 291.57 290.62 290.77 195.5K
11:52 290.64 291.02 290.64 290.77 182.4K
11:53 290.87 290.95 289.93 290.00 199.7K
11:54 289.99 290.06 289.82 289.99 165.9K
11:55 290.00 290.51 289.94 290.00 283.4K
11:56 289.89 290.83 289.84 290.83 182.2K
11:57 290.84 290.84 290.23 290.23 153.5K
11:58 290.25 290.30 289.58 289.89 181.6K
11:59 289.87 290.03 289.69 289.83 254.6K
12:00 289.61 289.61 288.51 288.98 181.1K
12:01 289.54 289.54 288.90 288.90 157.3K
12:02 288.76 289.19 288.55 288.97 199.7K
12:03 288.93 288.93 288.40 288.41 165.9K
12:04 288.47 288.76 288.39 288.75 193.6K
12:05 288.39 288.39 288.12 288.35 264.8K
12:06 288.11 288.36 287.92 287.96 166.2K
12:07 287.85 288.45 287.85 288.18 154.5K
12:08 288.27 288.30 287.25 287.52 147.8K
12:09 287.60 287.60 287.37 287.45 111.5K
12:10 287.42 287.49 286.89 286.95 171.3K
12:11 286.96 287.94 286.96 287.94 199.2K
12:12 287.95 287.95 287.41 287.41 141.9K
12:13 287.29 288.21 287.29 288.17 215.2K
12:14 287.96 287.96 287.32 287.71 210.6K
12:15 287.60 287.92 287.60 287.76 142.0K
12:16 287.69 288.00 287.69 287.90 127.1K
12:17 287.91 288.19 287.67 287.67 131.5K
12:18 287.62 287.62 286.88 287.38 168.7K
12:19 287.32 288.18 287.32 288.18 159.0K
12:20 288.24 288.24 287.69 287.69 101.2K
12:21 287.82 288.27 287.13 287.13 128.8K
12:22 287.14 287.14 286.71 287.03 133.9K
12:23 287.06 287.46 286.99 287.46 157.4K
12:24 287.65 288.18 287.40 287.88 234.1K
12:25 287.88 288.80 287.88 288.71 186.2K
12:26 288.66 289.92 288.48 289.92 294.4K
12:27 289.90 289.90 288.98 288.98 177.6K
12:28 289.01 289.20 288.93 289.11 368.4K
12:29 289.16 289.30 288.96 289.30 180.2K
12:30 289.23 289.60 289.11 289.39 180.4K
12:31 289.47 289.92 289.43 289.90 111.2K
12:32 289.97 290.20 289.76 290.15 152.6K
12:33 290.17 290.76 289.97 290.04 178.9K
12:34 290.04 290.53 290.03 290.53 188.5K
12:35 290.53 290.53 289.80 290.08 140.7K
12:36 290.16 290.16 289.78 289.82 111.1K
12:37 289.90 289.90 289.76 289.90 86.0K
12:38 289.95 290.05 289.52 289.52 102.7K
12:39 289.75 289.79 289.33 289.34 152.9K
12:40 289.42 289.68 289.06 289.26 108.3K
12:41 289.27 289.27 288.72 288.72 120.1K
12:42 288.72 288.72 288.23 288.49 140.3K
12:43 288.43 288.44 287.91 287.91 99.4K
12:44 287.75 287.86 287.42 287.86 159.3K
12:45 287.70 287.73 287.02 287.02 131.3K
12:46 287.00 287.12 286.69 286.69 110.6K
12:47 286.65 287.10 286.65 287.00 98.9K
12:48 287.02 287.02 286.25 286.64 124.2K
12:49 286.63 286.63 286.15 286.30 121.8K
12:50 286.28 286.28 285.97 286.09 116.6K
12:51 286.20 286.99 286.20 286.39 132.1K
12:52 286.32 286.53 286.18 286.48 176.1K
12:53 286.56 286.56 286.40 286.44 118.0K
12:54 286.60 287.09 286.43 287.09 150.5K
12:55 287.08 287.11 286.44 286.50 174.8K
12:56 286.50 286.50 285.88 286.02 128.7K
12:57 285.92 286.06 285.87 286.05 165.1K
12:58 285.94 285.96 285.55 285.85 158.6K
12:59 285.83 286.21 285.83 286.19 172.0K
13:00 286.08 291.14 286.08 291.00 601.1K
13:01 290.88 291.11 290.73 290.78 221.7K
13:02 290.61 290.61 289.25 289.40 165.3K
13:03 289.07 289.21 288.48 288.48 114.9K
13:04 288.42 288.42 287.75 287.91 157.3K
13:05 287.79 288.17 287.72 288.17 110.4K
13:06 288.40 288.40 287.48 287.60 154.2K
13:07 287.71 287.71 287.16 287.63 165.2K
13:08 287.66 287.88 287.46 287.84 116.7K
13:09 287.85 288.10 287.59 287.83 225.0K
13:10 287.90 288.02 287.52 287.97 195.5K
13:11 288.12 288.12 287.53 287.62 125.0K
13:12 287.57 288.57 287.57 288.45 217.6K
13:13 288.69 289.31 288.40 289.31 180.0K
13:14 289.29 290.64 289.29 290.64 221.0K
13:15 290.65 290.88 290.39 290.84 177.4K
13:16 291.19 291.86 291.19 291.42 188.9K
13:17 291.48 291.48 290.85 290.99 132.5K
13:18 291.08 291.46 291.08 291.25 217.3K
13:19 291.42 292.39 291.40 292.06 251.9K
13:20 292.07 292.23 291.68 291.86 209.8K
13:21 291.81 292.01 291.23 291.36 166.6K
13:22 291.47 291.90 291.37 291.72 170.6K
13:23 291.87 292.36 291.87 292.30 193.8K
13:24 292.31 292.74 291.93 291.93 255.9K
13:25 292.16 292.16 291.80 291.85 176.3K
13:26 291.94 292.18 291.64 291.68 146.7K
13:27 291.64 291.80 291.20 291.48 159.8K
13:28 291.43 291.78 291.35 291.74 121.3K
13:29 291.71 293.19 291.64 293.15 253.4K
13:30 293.17 293.17 292.67 292.69 162.4K
13:31 292.65 292.65 291.30 291.30 173.3K
13:32 291.26 291.45 291.03 291.40 276.9K
13:33 291.60 291.60 291.27 291.57 197.1K
13:34 291.61 292.16 291.61 292.06 273.1K
13:35 292.11 292.33 291.70 292.06 234.2K
13:36 292.14 293.32 292.14 293.16 231.7K
13:37 293.08 293.31 292.73 292.73 170.1K
13:38 292.78 293.39 292.78 293.39 141.6K
13:39 293.31 294.01 293.22 293.87 218.2K
13:40 293.78 293.90 292.88 292.98 154.0K
13:41 292.87 293.57 292.87 293.55 160.2K
13:42 293.64 294.47 293.60 294.31 189.2K
13:43 294.41 294.76 294.13 294.71 237.8K
13:44 294.66 295.09 294.66 294.85 151.5K
13:45 294.98 295.59 294.98 295.59 203.1K
13:46 294.47 296.15 293.76 296.01 565.0K
13:47 296.15 296.32 295.95 295.98 380.0K
13:48 295.92 295.92 295.56 295.67 205.9K
13:49 295.76 295.76 294.59 294.94 353.4K
13:50 294.94 295.45 294.87 295.34 361.9K
13:51 295.32 295.32 294.94 294.94 398.5K
13:52 294.76 294.77 293.96 294.10 371.5K
13:53 294.02 294.67 293.94 294.67 261.5K
13:54 294.77 295.06 294.69 295.06 339.7K
13:55 294.86 294.86 294.40 294.50 311.7K
13:56 294.42 294.49 294.16 294.24 159.5K
13:57 294.43 294.52 294.21 294.48 210.2K
13:58 294.64 295.76 294.64 295.63 199.2K
13:59 295.55 295.59 295.24 295.50 184.9K
14:00 295.55 296.09 295.42 295.91 466.9K
14:01 295.78 295.78 294.88 294.90 302.8K
14:02 294.76 295.50 294.76 295.50 202.9K
14:03 295.44 295.48 295.17 295.48 294.7K
14:04 295.67 295.98 295.58 295.58 313.6K
14:05 295.61 295.61 294.86 295.12 213.2K
14:06 294.98 294.98 294.09 294.19 285.7K
14:07 294.25 295.06 294.25 294.99 165.3K
14:08 295.06 295.44 294.88 294.96 199.0K
14:09 294.86 294.87 294.45 294.47 160.9K
14:10 294.46 295.61 294.46 294.76 177.3K
14:11 294.64 294.64 294.00 294.08 245.0K
14:12 294.13 294.13 293.27 293.71 312.0K
14:13 293.62 294.26 293.62 293.96 319.2K
14:14 294.03 294.19 293.82 293.91 303.3K
14:15 293.94 294.16 293.58 293.91 182.1K
14:16 294.72 295.34 294.08 294.08 523.1K
14:17 294.12 294.82 294.12 294.54 219.4K
14:18 294.63 295.35 294.53 295.21 270.5K
14:19 295.13 295.18 294.80 294.92 218.9K
14:20 295.12 295.15 294.63 294.63 181.0K
14:21 294.60 294.66 294.24 294.61 189.2K
14:22 294.77 295.30 294.77 294.98 205.1K
14:23 295.09 295.09 294.23 294.33 145.1K
14:24 294.40 294.75 293.96 294.75 179.5K
14:25 294.73 294.73 293.96 293.96 177.7K
14:26 293.80 293.80 293.13 293.20 201.5K
14:27 293.21 293.31 292.92 293.02 141.8K
14:28 292.98 292.98 292.13 292.34 185.0K
14:29 292.35 292.35 291.48 291.64 188.1K
14:30 291.70 292.42 291.70 292.25 192.1K
14:31 292.15 292.39 292.08 292.39 144.5K
14:32 292.61 292.61 292.13 292.24 140.6K
14:33 292.21 292.61 292.11 292.61 246.1K
14:34 292.52 293.07 292.52 292.90 150.3K
14:35 292.89 293.56 292.89 293.56 257.3K
14:36 293.52 293.56 293.15 293.27 171.2K
14:37 293.47 294.21 293.22 293.93 211.2K
14:38 293.99 294.39 293.87 294.18 167.0K
14:39 294.28 294.28 293.96 294.13 130.7K
14:40 294.11 294.11 293.36 293.92 184.0K
14:41 294.38 294.58 294.05 294.05 185.9K
14:42 294.11 294.11 293.28 293.28 166.5K
14:43 293.39 293.61 293.39 293.61 133.5K
14:44 293.69 293.98 293.43 293.43 194.5K
14:45 293.37 293.37 292.49 292.73 244.1K
14:46 292.76 293.38 292.76 293.38 198.1K
14:47 293.40 293.90 293.18 293.18 161.5K
14:48 293.07 293.39 292.51 293.39 292.3K
14:49 293.25 293.52 293.19 293.46 202.1K
14:50 293.29 293.29 292.90 292.90 163.2K
14:51 292.87 292.87 291.49 291.83 232.3K
14:52 291.86 292.18 291.86 292.05 204.1K
14:53 292.19 292.28 292.02 292.15 154.9K
14:54 292.18 292.18 291.52 291.56 180.9K
14:55 291.55 291.75 291.03 291.03 257.1K
14:56 291.09 291.22 290.85 290.85 192.7K
14:57 290.89 291.48 290.89 291.46 220.3K
14:58 291.48 291.48 291.03 291.19 163.3K
14:59 291.07 291.54 291.07 291.34 229.0K
15:00 291.33 293.30 291.33 292.81 454.1K
15:01 292.70 292.89 292.46 292.71 281.3K
15:02 292.72 292.72 292.14 292.39 177.2K
15:03 292.28 292.38 292.07 292.29 173.5K
15:04 292.20 292.32 291.86 292.20 134.5K
15:05 292.18 292.23 291.92 292.08 151.3K
15:06 292.08 292.19 291.35 291.62 150.9K
15:07 291.47 291.95 291.46 291.95 182.0K
15:08 291.84 291.84 291.41 291.41 188.4K
15:09 291.38 291.47 291.09 291.12 218.6K
15:10 291.07 291.23 290.64 291.19 276.7K
15:11 291.17 291.19 290.90 291.06 157.8K
15:12 291.02 291.70 290.94 291.68 249.8K
15:13 291.74 291.90 291.59 291.75 133.2K
15:14 291.75 291.75 291.43 291.60 156.8K
15:15 291.63 291.63 290.91 290.91 175.2K
15:16 291.03 291.62 290.63 291.62 269.0K
15:17 291.69 292.44 291.69 292.02 218.1K
15:18 292.17 293.18 292.12 293.15 254.4K
15:19 293.20 293.20 292.75 293.01 217.1K
15:20 292.96 293.30 292.52 292.52 188.7K
15:21 292.52 292.52 292.15 292.20 155.1K
15:22 292.33 292.93 292.33 292.63 193.0K
15:23 292.59 292.74 292.24 292.64 301.6K
15:24 292.67 292.78 292.35 292.43 248.4K
15:25 292.45 292.65 292.08 292.15 249.4K
15:26 292.04 292.54 291.90 292.21 350.7K
15:27 292.12 292.12 291.48 291.58 167.6K
15:28 291.78 291.78 291.46 291.73 265.1K
15:29 291.68 291.81 291.19 291.19 235.8K
15:30 291.13 292.24 291.13 292.20 341.0K
15:31 292.20 292.45 292.20 292.38 311.0K
15:32 292.36 293.98 292.36 293.80 332.9K
15:33 293.87 294.46 293.87 294.46 374.5K
15:34 294.54 294.71 294.42 294.43 357.8K
15:35 294.32 294.49 294.05 294.32 425.9K
15:36 294.33 294.33 293.89 294.09 286.0K
15:37 294.25 294.83 294.25 294.72 322.2K
15:38 294.70 295.05 294.29 294.40 360.7K
15:39 294.44 294.51 293.73 293.73 443.6K
15:40 293.63 293.80 293.21 293.25 465.6K
15:41 293.27 293.27 292.47 292.71 465.9K
15:42 292.65 292.92 292.49 292.49 389.4K
15:43 292.53 292.53 292.09 292.09 457.6K
15:44 291.97 292.04 291.63 291.94 410.3K
15:45 291.86 292.23 291.80 292.18 449.0K
15:46 292.05 292.05 291.73 291.97 484.0K
15:47 291.96 292.28 291.89 291.97 415.3K
15:48 291.86 292.30 291.69 292.30 416.1K
15:49 292.29 292.92 292.29 292.80 608.6K
15:50 292.50 292.56 292.23 292.39 728.1K
15:51 292.15 292.98 292.10 292.98 767.7K
15:52 292.92 293.22 292.74 293.05 563.8K
15:53 293.05 293.11 292.80 292.80 605.6K
15:54 292.72 292.96 292.45 292.85 808.4K
15:55 293.06 293.69 293.06 293.32 1,133.7K
15:56 293.27 293.45 293.11 293.45 925.9K
15:57 293.37 293.46 293.07 293.41 1,019.6K
15:58 293.45 293.49 293.36 293.43 1,043.2K
15:59 293.33 293.64 293.24 293.57 19,980.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar