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
09:30 332.25 332.52 331.73 331.73 2,131.4K
09:31 331.63 332.37 331.63 332.07 209.4K
09:32 332.04 332.16 331.67 331.77 202.3K
09:33 331.42 331.90 331.31 331.90 111.4K
09:34 331.92 332.85 331.74 332.58 1,211.9K
09:35 332.60 332.60 331.14 331.39 685.8K
09:36 331.44 331.70 331.32 331.32 529.9K
09:37 330.56 331.18 330.56 331.18 532.8K
09:38 331.21 331.95 331.21 331.95 216.3K
09:39 331.99 332.12 331.81 331.81 242.6K
09:40 331.92 332.14 331.55 331.80 251.9K
09:41 331.76 331.76 331.04 331.14 334.7K
09:42 331.12 331.50 331.07 331.50 185.3K
09:43 331.45 331.59 331.14 331.15 159.6K
09:44 331.22 331.49 331.22 331.40 244.3K
09:45 331.38 331.64 331.34 331.64 273.1K
09:46 331.74 332.43 331.74 332.36 333.5K
09:47 332.35 332.70 332.35 332.57 253.9K
09:48 332.59 333.08 332.57 333.07 217.0K
09:49 333.07 333.38 333.07 333.11 298.4K
09:50 333.11 333.24 333.04 333.14 262.4K
09:51 333.12 333.12 332.62 332.66 143.2K
09:52 332.70 332.83 332.64 332.64 140.2K
09:53 332.69 332.69 332.45 332.45 214.9K
09:54 332.42 332.59 332.38 332.41 162.4K
09:55 332.34 332.39 332.11 332.23 151.6K
09:56 332.27 332.27 331.72 331.72 223.6K
09:57 331.60 331.63 331.49 331.54 172.1K
09:58 331.54 331.57 330.85 330.90 206.5K
09:59 330.92 331.01 330.84 330.95 194.4K
10:00 330.80 331.83 330.80 331.83 317.2K
10:01 331.67 332.09 331.67 332.06 197.9K
10:02 332.14 332.35 332.14 332.32 181.3K
10:03 332.31 332.59 332.18 332.50 140.2K
10:04 332.58 332.72 332.39 332.43 144.1K
10:05 332.47 332.63 332.22 332.63 293.6K
10:06 332.69 332.87 332.34 332.46 130.1K
10:07 332.45 332.52 332.22 332.31 270.6K
10:08 332.29 332.81 332.20 332.81 238.6K
10:09 332.84 333.53 332.84 333.38 136.9K
10:10 333.32 333.45 333.15 333.22 104.9K
10:11 333.18 333.48 333.18 333.44 93.5K
10:12 333.43 333.67 333.42 333.62 89.8K
10:13 333.66 333.96 333.66 333.96 180.9K
10:14 334.00 334.00 333.55 333.55 121.9K
10:15 333.55 333.81 333.37 333.81 216.6K
10:16 333.96 334.18 333.86 334.02 172.2K
10:17 333.92 334.04 333.80 334.01 111.3K
10:18 333.99 334.06 333.97 334.03 181.6K
10:19 334.05 334.43 333.90 334.43 152.6K
10:20 334.34 334.80 334.34 334.80 136.3K
10:21 334.86 335.06 334.85 334.88 135.4K
10:22 334.90 335.08 334.90 334.94 110.8K
10:23 335.01 335.32 334.95 335.32 98.7K
10:24 335.30 335.45 335.30 335.39 156.2K
10:25 335.31 335.40 335.29 335.30 102.1K
10:26 335.36 335.70 335.33 335.68 147.6K
10:27 335.65 335.81 335.36 335.81 140.9K
10:28 335.78 335.78 335.49 335.59 173.2K
10:29 335.45 335.68 335.45 335.63 185.3K
10:30 335.55 335.89 335.55 335.88 127.1K
10:31 335.93 336.14 335.81 335.85 154.0K
10:32 335.83 335.83 335.59 335.59 165.5K
10:33 335.62 335.88 335.62 335.85 112.6K
10:34 335.83 335.86 335.69 335.69 168.5K
10:35 335.65 335.68 335.50 335.50 669.0K
10:36 335.46 335.46 334.96 334.96 136.7K
10:37 335.00 335.13 335.00 335.09 141.1K
10:38 335.03 335.52 335.03 335.52 116.7K
10:39 335.38 335.59 335.38 335.46 65.9K
10:40 335.47 335.47 335.24 335.25 71.3K
10:41 335.20 335.20 335.07 335.07 95.0K
10:42 334.97 334.97 334.76 334.95 114.8K
10:43 334.95 335.32 334.84 335.32 105.5K
10:44 335.34 335.55 335.34 335.47 94.8K
10:45 335.41 335.41 335.19 335.30 95.7K
10:46 335.29 335.30 334.88 334.91 139.5K
10:47 334.88 334.88 334.58 334.58 105.7K
10:48 334.59 334.87 334.54 334.74 130.6K
10:49 334.66 334.82 334.64 334.76 106.2K
10:50 334.69 334.70 334.54 334.54 90.1K
10:51 334.54 334.72 334.54 334.68 124.4K
10:52 334.68 335.33 334.68 335.33 172.3K
10:53 335.39 335.64 335.39 335.55 138.1K
10:54 335.59 335.68 335.42 335.44 113.5K
10:55 335.39 335.47 335.34 335.34 97.7K
10:56 335.36 335.47 335.22 335.47 116.6K
10:57 335.52 336.02 335.52 335.90 103.0K
10:58 335.88 336.06 335.75 335.80 133.0K
10:59 335.86 335.91 335.36 335.36 86.2K
11:00 335.45 336.01 335.45 336.01 145.4K
11:01 336.01 336.01 335.84 335.90 105.0K
11:02 335.89 336.09 335.89 336.09 89.9K
11:03 336.06 336.10 335.90 335.92 106.1K
11:04 335.92 336.17 335.92 336.13 115.0K
11:05 336.13 336.13 335.78 335.90 99.5K
11:06 335.87 336.02 335.83 336.02 57.9K
11:07 336.01 336.41 336.01 336.31 115.5K
11:08 336.34 336.46 336.34 336.43 66.6K
11:09 336.43 336.65 336.43 336.63 76.0K
11:10 336.67 336.68 336.58 336.67 111.5K
11:11 336.66 336.66 336.41 336.43 95.0K
11:12 336.48 336.70 336.48 336.70 91.6K
11:13 336.67 336.79 336.62 336.79 71.0K
11:14 336.85 336.85 336.62 336.65 46.4K
11:15 336.68 336.82 336.57 336.82 93.3K
11:16 336.85 337.07 336.85 337.07 118.0K
11:17 337.16 337.26 337.15 337.16 160.8K
11:18 337.16 337.25 337.16 337.19 55.3K
11:19 337.22 337.45 337.20 337.32 91.2K
11:20 337.29 337.29 337.09 337.16 76.4K
11:21 337.21 337.45 337.21 337.37 131.1K
11:22 337.37 337.39 337.32 337.32 60.5K
11:23 337.36 337.45 337.36 337.41 95.8K
11:24 337.42 337.42 337.01 337.01 88.4K
11:25 336.97 336.97 336.73 336.77 109.9K
11:26 336.68 336.71 336.59 336.65 83.8K
11:27 336.63 336.63 336.44 336.45 100.3K
11:28 336.50 336.73 336.47 336.60 102.8K
11:29 336.68 336.68 336.52 336.54 68.3K
11:30 336.52 336.55 336.47 336.51 137.4K
11:31 336.52 336.65 336.50 336.65 97.7K
11:32 336.66 336.80 336.64 336.76 73.7K
11:33 336.76 336.91 336.70 336.88 59.3K
11:34 336.88 336.95 336.79 336.95 135.6K
11:35 336.92 337.01 336.85 336.89 89.7K
11:36 336.94 337.40 336.94 337.39 118.7K
11:37 337.40 337.44 337.08 337.08 92.3K
11:38 337.06 337.06 336.83 336.89 166.4K
11:39 336.94 337.05 336.93 336.93 66.2K
11:40 336.96 337.25 336.96 337.21 91.0K
11:41 337.21 337.43 337.21 337.21 107.2K
11:42 337.22 337.39 337.22 337.34 133.0K
11:43 337.33 337.38 337.29 337.34 51.7K
11:44 337.33 337.54 337.23 337.34 158.7K
11:45 337.30 337.30 337.04 337.07 95.8K
11:46 337.10 337.10 336.86 336.91 63.0K
11:47 336.95 336.95 336.66 336.66 79.9K
11:48 336.70 336.73 336.48 336.48 78.8K
11:49 336.46 336.68 336.46 336.68 80.1K
11:50 336.64 336.76 336.58 336.76 91.6K
11:51 336.80 336.86 336.57 336.57 81.9K
11:52 336.57 336.61 336.51 336.54 53.1K
11:53 336.53 336.53 336.26 336.29 78.1K
11:54 336.32 336.46 336.31 336.42 47.3K
11:55 336.38 336.48 336.35 336.45 54.4K
11:56 336.45 336.69 336.45 336.63 88.9K
11:57 336.64 336.66 336.44 336.50 73.6K
11:58 336.61 336.72 336.50 336.72 69.4K
11:59 336.73 336.78 336.66 336.78 51.1K
12:00 336.77 337.09 336.76 337.04 68.3K
12:01 336.99 337.08 336.90 336.94 59.2K
12:02 336.95 337.13 336.94 337.13 71.9K
12:03 337.14 337.20 337.09 337.19 58.2K
12:04 337.26 337.26 337.09 337.09 86.0K
12:05 337.07 337.21 337.06 337.08 48.2K
12:06 337.11 337.31 337.07 337.21 81.3K
12:07 337.21 337.24 336.85 336.85 68.4K
12:08 336.79 336.79 336.61 336.61 76.7K
12:09 336.56 336.68 336.53 336.68 107.5K
12:10 336.63 336.63 336.23 336.25 64.3K
12:11 336.25 336.30 336.24 336.29 54.4K
12:12 336.27 336.61 336.23 336.57 99.1K
12:13 336.55 336.55 336.25 336.26 88.9K
12:14 336.28 336.36 336.28 336.28 67.0K
12:15 336.21 336.26 336.10 336.10 85.8K
12:16 336.04 336.04 335.72 335.80 149.9K
12:17 335.80 336.06 335.80 336.05 145.2K
12:18 336.05 336.17 336.02 336.09 60.9K
12:19 336.07 336.09 335.92 335.93 82.4K
12:20 335.97 336.08 335.97 336.04 98.2K
12:21 336.05 336.07 335.95 335.95 67.7K
12:22 335.93 336.25 335.88 336.25 127.2K
12:23 336.25 336.25 336.05 336.05 35.5K
12:24 336.05 336.05 335.88 335.91 109.4K
12:25 335.91 335.91 335.82 335.82 44.1K
12:26 335.80 335.80 335.70 335.73 67.2K
12:27 335.80 335.82 335.73 335.74 54.3K
12:28 335.83 335.83 335.72 335.78 45.2K
12:29 335.77 335.78 335.69 335.71 51.4K
12:30 335.70 335.70 335.55 335.56 93.2K
12:31 335.55 335.75 335.50 335.74 78.0K
12:32 335.76 335.80 335.68 335.80 122.9K
12:33 335.76 335.83 335.71 335.83 64.5K
12:34 335.82 335.91 335.80 335.82 40.4K
12:35 335.77 335.77 335.52 335.56 65.9K
12:36 335.57 335.59 335.41 335.54 62.5K
12:37 335.56 335.93 335.56 335.93 93.0K
12:38 335.98 336.13 335.98 336.04 51.7K
12:39 336.00 336.00 335.91 335.98 68.4K
12:40 335.96 336.05 335.91 336.04 50.1K
12:41 335.98 336.32 335.98 336.32 47.3K
12:42 336.33 336.52 336.32 336.49 158.2K
12:43 336.44 336.45 336.26 336.42 58.3K
12:44 336.41 336.52 336.41 336.47 41.6K
12:45 336.47 336.47 336.35 336.39 54.9K
12:46 336.40 336.43 336.36 336.38 80.5K
12:47 336.40 336.41 336.31 336.31 52.6K
12:48 336.30 336.30 336.20 336.28 117.2K
12:49 336.30 336.35 336.22 336.25 72.5K
12:50 336.17 336.29 336.13 336.29 55.5K
12:51 336.31 336.31 336.18 336.21 48.6K
12:52 336.24 336.39 336.24 336.26 38.7K
12:53 336.18 336.20 336.16 336.20 91.7K
12:54 336.19 336.22 336.15 336.21 39.1K
12:55 336.21 336.26 336.19 336.26 40.7K
12:56 336.21 336.27 336.21 336.25 31.2K
12:57 336.23 336.23 335.86 335.86 78.4K
12:58 335.86 335.92 335.86 335.88 52.4K
12:59 335.87 336.04 335.82 336.00 94.5K
13:00 336.03 336.28 336.00 336.28 54.6K
13:01 336.23 336.38 336.23 336.35 43.4K
13:02 336.34 336.42 336.33 336.41 42.8K
13:03 336.41 336.47 336.41 336.44 63.5K
13:04 336.42 336.43 336.29 336.37 56.1K
13:05 336.37 336.37 336.21 336.21 49.8K
13:06 336.15 336.19 336.10 336.10 62.2K
13:07 336.07 336.25 336.05 336.25 65.7K
13:08 336.25 336.30 336.14 336.18 41.3K
13:09 336.17 336.17 336.07 336.08 25.6K
13:10 336.08 336.08 335.70 335.73 87.2K
13:11 335.76 335.76 335.74 335.74 48.5K
13:12 335.74 335.74 335.49 335.49 70.8K
13:13 335.49 335.49 335.31 335.31 55.7K
13:14 335.36 335.66 335.36 335.66 94.0K
13:15 335.63 335.87 335.63 335.84 113.2K
13:16 335.83 335.87 335.69 335.77 64.2K
13:17 335.77 335.83 335.67 335.83 70.2K
13:18 335.85 335.92 335.84 335.92 49.9K
13:19 335.89 335.92 335.84 335.87 37.6K
13:20 335.91 336.00 335.90 335.91 64.3K
13:21 335.92 336.03 335.92 336.00 49.8K
13:22 336.02 336.02 335.91 335.94 50.5K
13:23 335.93 335.96 335.92 335.93 62.2K
13:24 335.98 336.03 335.98 336.03 54.9K
13:25 336.03 336.06 336.01 336.05 93.6K
13:26 336.11 336.39 336.11 336.39 113.6K
13:27 336.42 336.46 336.38 336.46 99.4K
13:28 336.47 336.54 336.47 336.54 42.6K
13:29 336.63 336.63 336.56 336.58 70.6K
13:30 336.57 336.65 336.57 336.65 61.3K
13:31 336.61 336.66 336.60 336.63 54.1K
13:32 336.62 336.71 336.60 336.71 46.2K
13:33 336.72 336.74 336.58 336.60 41.2K
13:34 336.61 336.75 336.61 336.72 65.2K
13:35 336.82 336.91 336.79 336.91 70.5K
13:36 337.02 337.13 337.00 337.02 114.3K
13:37 337.00 337.05 336.99 337.05 59.0K
13:38 337.07 337.20 337.07 337.18 81.0K
13:39 337.11 337.11 336.89 336.92 98.5K
13:40 336.89 336.89 336.80 336.80 90.4K
13:41 336.79 336.99 336.79 336.95 62.5K
13:42 336.96 337.04 336.89 337.04 66.9K
13:43 337.09 337.09 337.05 337.08 53.1K
13:44 337.10 337.27 337.10 337.20 125.1K
13:45 337.18 337.19 336.98 337.10 111.4K
13:46 337.11 337.11 337.01 337.01 54.1K
13:47 337.01 337.03 336.96 336.99 35.2K
13:48 336.92 336.92 336.79 336.80 53.2K
13:49 336.80 337.02 336.80 337.01 64.0K
13:50 337.00 337.11 337.00 337.09 62.3K
13:51 337.10 337.18 337.07 337.16 46.7K
13:52 337.17 337.17 337.15 337.15 34.8K
13:53 337.16 337.16 336.98 337.06 75.7K
13:54 337.05 337.10 337.02 337.09 44.7K
13:55 337.04 337.11 337.04 337.09 34.9K
13:56 337.02 337.02 336.81 336.81 129.7K
13:57 336.80 336.99 336.80 336.99 50.8K
13:58 336.99 337.01 336.94 336.97 42.2K
13:59 336.99 336.99 336.75 336.75 64.5K
14:00 336.76 336.76 336.57 336.58 76.8K
14:01 336.57 336.57 336.48 336.50 67.5K
14:02 336.46 336.52 336.39 336.52 38.9K
14:03 336.59 336.74 336.59 336.67 70.3K
14:04 336.59 336.59 336.51 336.56 73.7K
14:05 336.58 336.66 336.47 336.47 41.2K
14:06 336.47 336.47 336.33 336.35 69.9K
14:07 336.59 337.87 336.59 337.04 634.1K
14:08 337.07 337.07 336.72 336.75 80.9K
14:09 336.91 337.11 336.81 336.84 109.9K
14:10 336.91 337.34 336.90 337.34 130.9K
14:11 337.42 337.56 337.42 337.44 88.5K
14:12 337.44 337.59 337.44 337.48 59.7K
14:13 337.46 337.50 337.20 337.20 65.8K
14:14 337.17 337.29 337.10 337.22 78.1K
14:15 337.22 337.68 337.22 337.68 81.4K
14:16 337.74 337.75 337.58 337.59 61.6K
14:17 337.61 337.69 337.58 337.63 68.9K
14:18 337.52 337.60 337.50 337.59 87.4K
14:19 337.58 337.64 337.48 337.64 47.1K
14:20 337.64 337.75 337.64 337.68 91.1K
14:21 337.65 337.65 337.30 337.44 91.9K
14:22 337.51 337.61 337.42 337.57 63.1K
14:23 337.55 337.56 337.51 337.54 31.3K
14:24 337.54 337.54 337.47 337.50 48.3K
14:25 337.46 337.48 337.34 337.35 46.9K
14:26 337.33 337.37 337.25 337.33 87.6K
14:27 337.34 337.44 337.32 337.34 63.8K
14:28 337.34 337.34 337.06 337.07 76.8K
14:29 337.09 337.11 336.67 336.88 216.0K
14:30 336.89 337.02 336.89 336.97 100.8K
14:31 337.00 337.15 336.95 337.15 148.7K
14:32 337.15 337.22 336.93 336.93 111.8K
14:33 336.96 336.98 336.87 336.94 53.2K
14:34 336.95 337.00 336.95 336.95 110.2K
14:35 336.91 336.91 336.75 336.75 91.0K
14:36 336.73 336.74 336.50 336.50 117.0K
14:37 336.52 336.54 336.40 336.46 104.8K
14:38 336.46 336.50 336.27 336.27 68.7K
14:39 336.30 336.32 336.24 336.24 55.6K
14:40 336.21 336.34 336.21 336.25 73.0K
14:41 336.23 336.23 335.98 335.98 68.0K
14:42 335.97 336.09 335.87 336.09 76.0K
14:43 336.05 336.24 336.05 336.18 56.6K
14:44 336.19 336.22 336.06 336.06 93.2K
14:45 336.06 336.18 336.01 336.18 92.7K
14:46 336.21 336.37 336.19 336.36 68.3K
14:47 336.34 336.48 336.34 336.48 72.7K
14:48 336.49 336.55 336.45 336.51 63.9K
14:49 336.51 336.72 336.51 336.64 98.5K
14:50 336.57 336.64 336.56 336.64 63.0K
14:51 336.63 336.63 336.38 336.38 72.2K
14:52 336.38 336.38 336.24 336.30 67.0K
14:53 336.25 336.25 336.12 336.15 55.4K
14:54 336.13 336.16 336.10 336.12 56.6K
14:55 336.11 336.31 336.11 336.30 95.0K
14:56 336.28 336.29 336.21 336.22 55.0K
14:57 336.24 336.24 336.16 336.20 63.5K
14:58 336.21 336.24 336.09 336.15 82.7K
14:59 336.15 336.15 335.89 335.96 93.7K
15:00 335.99 336.29 335.99 336.28 95.4K
15:01 336.25 336.31 336.25 336.27 50.1K
15:02 336.26 336.26 336.14 336.17 121.2K
15:03 336.21 336.28 336.16 336.25 53.7K
15:04 336.24 336.38 336.24 336.36 56.7K
15:05 336.36 336.46 336.34 336.40 76.4K
15:06 336.37 336.41 336.36 336.41 70.6K
15:07 336.42 336.43 336.13 336.15 109.2K
15:08 336.17 336.23 336.16 336.16 55.6K
15:09 336.14 336.16 336.09 336.09 62.9K
15:10 336.05 336.10 336.00 336.10 68.7K
15:11 336.13 336.41 336.13 336.41 88.0K
15:12 336.42 336.61 336.40 336.60 121.9K
15:13 336.57 336.59 336.53 336.56 71.2K
15:14 336.58 336.58 336.48 336.49 111.3K
15:15 336.52 336.58 336.52 336.54 125.4K
15:16 336.51 336.56 336.50 336.54 95.0K
15:17 336.53 336.58 336.49 336.49 88.6K
15:18 336.41 336.55 336.35 336.55 153.9K
15:19 336.55 336.62 336.52 336.52 74.1K
15:20 336.47 336.49 336.38 336.49 96.0K
15:21 336.53 336.54 336.51 336.53 105.8K
15:22 336.51 336.58 336.29 336.29 110.5K
15:23 336.27 336.32 336.10 336.29 114.6K
15:24 336.29 336.29 336.23 336.29 92.0K
15:25 336.32 336.32 336.15 336.15 91.6K
15:26 336.11 336.20 336.07 336.13 99.0K
15:27 336.11 336.11 336.01 336.09 117.6K
15:28 336.10 336.18 336.01 336.18 129.5K
15:29 336.20 336.34 335.95 335.95 147.7K
15:30 335.97 336.10 335.97 336.06 118.9K
15:31 336.09 336.31 336.09 336.25 131.5K
15:32 336.25 336.31 336.19 336.25 165.5K
15:33 336.29 336.29 335.96 335.96 127.2K
15:34 335.99 336.00 335.87 336.00 179.2K
15:35 335.99 336.03 335.83 335.93 153.3K
15:36 335.93 336.05 335.91 336.05 162.6K
15:37 336.05 336.25 335.97 336.22 107.4K
15:38 336.22 336.35 336.21 336.23 111.4K
15:39 336.22 336.27 336.02 336.04 169.2K
15:40 336.06 336.27 336.02 336.25 144.9K
15:41 336.24 336.40 336.24 336.40 120.2K
15:42 336.47 336.59 336.47 336.59 169.8K
15:43 336.56 336.64 336.56 336.58 184.2K
15:44 336.64 336.78 336.62 336.71 186.3K
15:45 336.67 337.09 336.67 337.06 235.5K
15:46 337.11 337.25 337.11 337.24 157.5K
15:47 337.20 337.37 337.18 337.32 202.8K
15:48 337.33 337.67 337.33 337.65 234.1K
15:49 337.67 338.09 337.66 338.09 318.4K
15:50 338.08 338.59 338.08 338.49 587.9K
15:51 338.54 338.87 338.54 338.79 367.3K
15:52 338.78 339.05 338.78 339.04 393.0K
15:53 339.04 339.30 338.96 338.96 412.8K
15:54 338.90 339.01 338.83 338.98 363.4K
15:55 338.98 339.16 338.92 339.16 655.9K
15:56 339.28 339.44 339.23 339.23 505.8K
15:57 339.05 339.05 338.94 338.94 671.7K
15:58 338.92 338.96 338.84 338.89 734.2K
15:59 338.96 339.22 338.73 338.96 15,842.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar