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
09:30 336.21 336.21 334.85 335.28 1,143.8K
09:31 335.26 335.63 335.24 335.33 205.7K
09:32 335.37 335.37 335.22 335.34 169.2K
09:33 335.38 336.06 335.38 335.76 356.1K
09:34 335.85 336.35 335.65 335.85 207.0K
09:35 336.02 336.02 335.28 335.35 425.4K
09:36 335.44 336.30 335.44 336.30 295.5K
09:37 336.37 336.62 336.06 336.14 181.1K
09:38 336.20 336.85 336.13 336.82 384.4K
09:39 336.82 337.05 336.67 337.05 298.8K
09:40 337.06 337.92 337.06 337.59 258.3K
09:41 337.20 337.27 336.98 337.27 280.5K
09:42 337.40 337.64 337.27 337.27 224.6K
09:43 337.35 337.85 337.35 337.71 193.6K
09:44 337.86 338.21 337.86 337.87 322.1K
09:45 337.88 337.92 337.56 337.56 244.7K
09:46 337.49 337.88 337.49 337.72 214.2K
09:47 337.84 338.05 337.73 337.79 260.0K
09:48 337.80 338.29 337.80 338.05 202.9K
09:49 338.05 338.26 337.70 337.77 174.4K
09:50 337.85 337.97 337.79 337.83 130.5K
09:51 337.84 337.86 337.40 337.60 196.1K
09:52 337.69 337.85 337.47 337.62 163.5K
09:53 337.65 337.65 337.21 337.21 184.7K
09:54 337.11 337.46 337.11 337.38 172.0K
09:55 337.25 337.34 337.15 337.34 187.7K
09:56 337.47 337.64 337.33 337.33 182.9K
09:57 337.32 337.33 337.07 337.07 196.0K
09:58 337.15 337.15 336.55 336.64 173.1K
09:59 336.58 336.58 336.03 336.06 179.2K
10:00 336.62 336.97 336.49 336.87 443.3K
10:01 336.84 337.24 336.72 337.24 258.9K
10:02 337.23 337.30 336.92 337.30 163.6K
10:03 337.27 337.48 337.27 337.32 199.3K
10:04 337.34 337.86 337.34 337.86 170.8K
10:05 337.84 338.16 337.84 338.14 111.3K
10:06 338.15 338.55 338.08 338.50 182.8K
10:07 338.51 338.89 338.33 338.44 255.9K
10:08 338.31 338.39 338.06 338.39 158.9K
10:09 338.42 338.60 338.26 338.26 158.0K
10:10 338.14 338.68 338.13 338.68 197.5K
10:11 338.75 338.91 338.64 338.91 188.2K
10:12 338.92 338.92 338.05 338.11 184.1K
10:13 338.16 338.85 338.16 338.85 281.4K
10:14 338.73 338.81 338.71 338.71 284.6K
10:15 338.63 338.92 338.59 338.84 309.6K
10:16 338.90 338.98 338.21 338.21 222.7K
10:17 338.22 338.22 338.08 338.08 192.0K
10:18 338.06 338.06 337.77 337.79 165.7K
10:19 337.86 337.86 337.63 337.63 181.0K
10:20 337.66 337.73 337.58 337.68 107.9K
10:21 337.66 337.66 337.17 337.22 134.9K
10:22 337.22 337.51 337.22 337.46 159.6K
10:23 337.47 337.63 337.47 337.54 182.0K
10:24 337.50 337.60 337.50 337.56 132.1K
10:25 337.58 337.62 337.41 337.41 137.9K
10:26 337.37 337.71 337.37 337.71 147.1K
10:27 337.59 337.59 337.47 337.50 117.2K
10:28 337.51 337.59 337.29 337.35 121.1K
10:29 337.36 337.41 337.26 337.29 78.0K
10:30 337.25 337.42 337.19 337.20 206.2K
10:31 337.25 337.25 336.92 336.95 145.6K
10:32 337.00 337.16 336.96 337.13 113.6K
10:33 337.12 337.14 336.94 336.94 109.3K
10:34 336.89 336.96 336.89 336.90 112.0K
10:35 336.91 336.91 336.73 336.73 148.9K
10:36 336.71 337.08 336.71 337.08 111.3K
10:37 337.23 337.43 337.23 337.30 103.2K
10:38 337.32 337.32 336.97 337.12 81.7K
10:39 337.15 337.65 337.15 337.65 99.5K
10:40 337.65 337.98 337.65 337.98 94.1K
10:41 337.97 338.32 337.96 338.32 176.9K
10:42 338.32 338.46 338.28 338.43 89.9K
10:43 338.41 338.43 338.04 338.09 140.1K
10:44 338.10 338.27 338.06 338.07 120.0K
10:45 338.08 338.31 338.08 338.31 94.9K
10:46 338.33 338.44 338.31 338.37 120.7K
10:47 338.38 338.42 338.27 338.27 110.6K
10:48 338.21 338.24 338.05 338.05 69.3K
10:49 338.06 338.14 338.04 338.12 112.9K
10:50 338.19 338.19 338.07 338.12 86.4K
10:51 338.10 338.26 338.10 338.18 82.3K
10:52 338.13 338.20 338.08 338.08 86.9K
10:53 338.08 338.12 338.06 338.06 104.1K
10:54 338.07 338.18 338.05 338.18 146.2K
10:55 338.16 338.56 338.16 338.56 97.9K
10:56 338.57 338.68 338.57 338.65 60.7K
10:57 338.74 338.77 338.70 338.71 79.9K
10:58 338.71 339.05 338.71 339.05 116.1K
10:59 339.00 339.05 338.83 338.97 102.9K
11:00 338.89 338.97 338.89 338.97 147.1K
11:01 338.98 338.98 338.60 338.71 181.1K
11:02 338.72 338.72 338.41 338.44 144.1K
11:03 338.50 338.54 338.38 338.54 106.6K
11:04 338.55 338.83 338.55 338.83 88.6K
11:05 338.84 338.85 338.75 338.84 105.4K
11:06 338.77 338.78 338.37 338.37 135.8K
11:07 338.39 338.42 338.32 338.37 97.9K
11:08 338.39 338.42 338.33 338.35 67.4K
11:09 338.25 338.35 338.16 338.16 112.1K
11:10 338.13 338.24 338.13 338.24 92.6K
11:11 338.17 338.44 338.17 338.24 163.5K
11:12 338.26 338.34 338.26 338.26 133.1K
11:13 338.25 338.31 338.25 338.29 128.2K
11:14 338.25 338.25 338.02 338.03 96.9K
11:15 338.01 338.02 337.76 337.77 190.3K
11:16 337.80 338.10 337.74 338.02 128.9K
11:17 338.13 338.15 338.06 338.10 142.7K
11:18 338.14 338.24 338.02 338.24 72.6K
11:19 338.24 338.30 338.15 338.16 124.2K
11:20 338.17 338.17 338.09 338.15 110.4K
11:21 338.19 338.29 338.05 338.22 152.9K
11:22 338.22 338.30 338.20 338.25 90.2K
11:23 338.28 338.35 338.22 338.25 246.8K
11:24 338.22 338.25 338.04 338.04 277.3K
11:25 338.04 338.29 338.04 338.29 84.8K
11:26 338.27 338.38 338.27 338.34 108.2K
11:27 338.41 338.41 338.32 338.36 75.6K
11:28 338.40 338.58 338.40 338.56 58.6K
11:29 338.59 338.68 338.37 338.37 182.5K
11:30 338.41 338.41 338.22 338.33 112.7K
11:31 338.33 338.42 338.29 338.30 79.5K
11:32 338.25 338.25 337.67 337.69 207.7K
11:33 337.66 337.69 337.58 337.58 132.6K
11:34 337.61 337.61 337.35 337.35 134.6K
11:35 337.41 337.82 337.39 337.82 142.4K
11:36 337.80 337.80 337.64 337.71 81.3K
11:37 337.75 337.90 337.75 337.88 83.1K
11:38 337.87 337.96 337.84 337.84 162.7K
11:39 337.88 337.88 337.64 337.64 84.6K
11:40 337.71 337.82 337.71 337.79 124.2K
11:41 337.79 337.91 337.77 337.82 91.9K
11:42 337.81 337.84 337.54 337.54 92.2K
11:43 337.52 337.58 337.20 337.20 108.3K
11:44 337.20 337.21 337.08 337.21 106.7K
11:45 337.19 337.19 337.07 337.13 58.4K
11:46 337.12 337.13 336.89 336.94 171.4K
11:47 336.94 337.05 336.94 337.03 97.5K
11:48 337.04 337.07 336.87 336.96 129.0K
11:49 336.95 336.95 336.82 336.82 62.4K
11:50 336.83 336.89 336.81 336.86 74.0K
11:51 336.87 336.88 336.65 336.68 159.5K
11:52 336.70 336.70 336.56 336.56 120.5K
11:53 336.61 336.75 336.55 336.68 110.6K
11:54 336.78 336.78 336.67 336.67 118.8K
11:55 336.67 336.67 336.30 336.30 127.1K
11:56 336.33 336.52 336.01 336.52 206.8K
11:57 336.54 336.54 336.40 336.46 146.3K
11:58 336.50 336.68 336.35 336.68 153.2K
11:59 336.68 336.68 336.35 336.40 88.7K
12:00 336.46 336.66 336.38 336.66 107.7K
12:01 336.64 336.77 336.62 336.77 88.1K
12:02 336.80 336.81 336.64 336.64 61.0K
12:03 336.61 336.63 336.42 336.42 105.8K
12:04 336.40 336.50 336.19 336.50 106.5K
12:05 336.48 336.55 336.44 336.48 93.3K
12:06 336.53 336.53 336.45 336.53 66.4K
12:07 336.53 336.72 336.53 336.72 115.4K
12:08 336.61 336.80 336.55 336.77 92.7K
12:09 336.77 336.85 336.72 336.72 85.6K
12:10 336.65 336.65 336.40 336.57 117.9K
12:11 336.58 336.59 336.45 336.57 70.4K
12:12 336.60 336.62 336.53 336.54 62.2K
12:13 336.56 336.57 336.48 336.57 126.0K
12:14 336.57 336.61 336.43 336.43 90.2K
12:15 336.44 336.45 336.32 336.32 59.1K
12:16 336.37 336.37 336.09 336.14 144.6K
12:17 336.10 336.32 336.02 336.29 101.1K
12:18 336.30 336.36 336.16 336.21 69.5K
12:19 336.18 336.18 336.07 336.07 58.1K
12:20 336.07 336.09 335.87 335.91 109.6K
12:21 335.99 336.32 335.99 336.32 74.9K
12:22 336.31 336.40 336.23 336.37 75.7K
12:23 336.40 336.40 336.15 336.15 100.8K
12:24 336.13 336.13 335.93 335.93 77.9K
12:25 335.90 336.14 335.89 336.07 110.2K
12:26 336.06 336.11 336.06 336.11 35.1K
12:27 336.14 336.14 336.01 336.09 59.9K
12:28 336.10 336.10 335.97 335.99 69.0K
12:29 335.98 336.01 335.92 335.95 78.9K
12:30 335.96 336.06 335.87 336.06 98.5K
12:31 336.17 336.31 336.17 336.21 77.1K
12:32 336.20 336.20 336.03 336.08 58.0K
12:33 336.08 336.09 336.03 336.06 44.0K
12:34 336.11 336.15 336.06 336.10 43.4K
12:35 336.12 336.13 336.05 336.08 70.2K
12:36 336.06 336.15 336.05 336.14 116.1K
12:37 336.13 336.34 336.13 336.33 89.4K
12:38 336.33 336.39 336.14 336.19 104.3K
12:39 336.19 336.23 336.08 336.10 109.7K
12:40 336.12 336.12 335.94 336.00 72.3K
12:41 335.99 335.99 335.82 335.95 102.0K
12:42 336.07 336.20 336.07 336.08 58.9K
12:43 336.13 336.30 336.11 336.30 84.0K
12:44 336.13 336.14 335.94 336.05 112.9K
12:45 336.04 336.05 335.95 335.95 42.3K
12:46 335.92 336.04 335.88 335.88 76.2K
12:47 335.90 335.93 335.72 335.81 83.6K
12:48 335.82 335.88 335.82 335.84 57.1K
12:49 335.86 335.86 335.69 335.69 141.9K
12:50 335.69 335.86 335.69 335.86 126.9K
12:51 335.93 335.93 335.69 335.72 205.7K
12:52 335.70 335.70 335.41 335.42 209.1K
12:53 335.47 335.47 335.40 335.40 122.5K
12:54 335.40 335.61 335.40 335.41 96.7K
12:55 335.45 335.58 335.41 335.58 71.6K
12:56 335.62 335.79 335.62 335.79 79.9K
12:57 335.68 335.69 335.53 335.59 96.4K
12:58 335.53 335.67 335.49 335.55 85.1K
12:59 335.57 335.64 335.51 335.54 105.4K
13:00 335.62 335.69 335.62 335.67 60.6K
13:01 335.66 335.88 335.66 335.87 63.6K
13:02 335.92 336.12 335.89 336.07 81.5K
13:03 336.08 336.23 336.08 336.23 54.0K
13:04 336.23 336.28 336.13 336.28 72.0K
13:05 336.37 336.37 335.99 336.04 105.7K
13:06 336.07 336.21 336.07 336.21 46.5K
13:07 336.21 336.33 336.18 336.32 107.5K
13:08 336.28 336.33 336.23 336.33 60.8K
13:09 336.30 336.39 336.28 336.39 67.2K
13:10 336.38 336.47 336.38 336.46 44.6K
13:11 336.43 336.46 336.32 336.44 65.6K
13:12 336.46 336.50 336.45 336.50 125.6K
13:13 336.56 336.56 336.49 336.52 69.0K
13:14 336.63 336.68 336.59 336.64 131.8K
13:15 336.65 336.75 336.63 336.63 85.2K
13:16 336.56 336.58 336.48 336.48 135.5K
13:17 336.46 336.62 336.46 336.62 66.7K
13:18 336.60 336.70 336.60 336.60 51.4K
13:19 336.62 336.63 336.59 336.62 23.7K
13:20 336.64 336.69 336.63 336.68 42.1K
13:21 336.66 336.71 336.62 336.71 93.3K
13:22 336.71 336.76 336.71 336.72 42.1K
13:23 336.65 336.70 336.65 336.68 42.9K
13:24 336.66 336.66 336.48 336.48 112.6K
13:25 336.47 336.63 336.47 336.63 33.4K
13:26 336.61 336.62 336.48 336.53 48.3K
13:27 336.51 336.51 336.28 336.28 73.6K
13:28 336.29 336.36 336.23 336.23 132.4K
13:29 336.21 336.23 336.19 336.23 43.3K
13:30 336.28 336.28 336.07 336.07 92.2K
13:31 336.05 336.08 336.02 336.04 46.9K
13:32 336.01 336.02 335.97 336.01 52.3K
13:33 336.02 336.12 336.01 336.10 35.4K
13:34 336.11 336.40 336.09 336.40 134.1K
13:35 336.38 336.44 336.23 336.23 111.3K
13:36 336.18 336.41 336.17 336.38 162.2K
13:37 336.37 336.42 336.34 336.42 56.6K
13:38 336.42 336.42 336.32 336.36 96.9K
13:39 336.36 336.36 336.23 336.23 93.4K
13:40 336.25 336.25 335.99 336.00 99.9K
13:41 336.01 336.01 335.86 335.86 105.8K
13:42 335.85 335.85 335.56 335.56 80.3K
13:43 335.60 335.83 335.60 335.83 83.3K
13:44 335.81 335.85 335.71 335.80 89.8K
13:45 335.77 335.77 335.56 335.57 52.1K
13:46 335.60 335.77 335.51 335.77 64.0K
13:47 335.75 335.96 335.72 335.91 99.9K
13:48 335.87 336.01 335.82 336.01 133.3K
13:49 336.02 336.17 336.02 336.17 49.2K
13:50 336.20 336.42 336.20 336.41 83.0K
13:51 336.42 336.48 336.42 336.48 71.0K
13:52 336.43 336.43 336.16 336.16 113.3K
13:53 336.17 336.23 336.16 336.22 26.3K
13:54 336.23 336.55 336.23 336.50 63.3K
13:55 336.51 336.64 336.49 336.59 67.2K
13:56 336.59 336.59 336.39 336.39 66.6K
13:57 336.39 336.47 336.31 336.47 44.6K
13:58 336.51 336.56 336.49 336.54 83.2K
13:59 336.53 336.53 336.39 336.39 48.7K
14:00 336.38 336.38 336.26 336.26 88.4K
14:01 336.28 336.46 336.28 336.45 62.2K
14:02 336.50 336.57 336.50 336.54 57.2K
14:03 336.47 336.51 336.44 336.49 38.9K
14:04 336.48 336.48 336.44 336.45 47.4K
14:05 336.43 336.45 336.35 336.42 133.3K
14:06 336.41 336.53 336.41 336.49 73.0K
14:07 336.49 336.65 336.49 336.65 149.0K
14:08 336.63 336.84 336.62 336.84 50.1K
14:09 336.81 336.84 336.78 336.79 86.0K
14:10 336.77 336.77 336.64 336.77 42.7K
14:11 336.80 336.83 336.78 336.80 43.2K
14:12 336.82 336.85 336.72 336.84 53.0K
14:13 336.84 336.84 336.76 336.76 40.1K
14:14 336.76 336.82 336.75 336.79 84.6K
14:15 336.78 336.90 336.75 336.90 134.7K
14:16 336.90 337.09 336.90 337.06 167.0K
14:17 337.04 337.09 336.98 336.98 121.9K
14:18 337.03 337.08 337.01 337.08 56.6K
14:19 337.01 337.02 336.98 337.02 80.7K
14:20 337.03 337.05 336.81 337.00 168.7K
14:21 337.00 337.00 336.88 336.88 109.4K
14:22 336.92 336.92 336.76 336.88 106.6K
14:23 336.95 337.07 336.95 337.03 85.2K
14:24 337.04 337.14 337.04 337.06 57.4K
14:25 337.02 337.07 336.92 336.93 57.2K
14:26 336.95 336.98 336.78 336.78 58.9K
14:27 336.79 336.94 336.75 336.84 66.5K
14:28 336.85 336.93 336.85 336.92 39.0K
14:29 336.98 337.07 336.98 337.03 54.4K
14:30 337.10 337.20 337.07 337.15 53.2K
14:31 337.15 337.26 337.13 337.26 62.4K
14:32 337.32 337.32 337.20 337.20 70.8K
14:33 337.18 337.21 337.04 337.18 71.7K
14:34 337.17 337.21 337.17 337.19 42.8K
14:35 337.19 337.39 337.17 337.27 74.5K
14:36 337.26 337.41 337.26 337.34 53.7K
14:37 337.36 337.42 337.36 337.38 62.9K
14:38 337.32 337.33 337.25 337.28 68.2K
14:39 337.28 337.34 337.21 337.33 53.0K
14:40 337.27 337.29 337.11 337.20 56.1K
14:41 337.25 337.29 337.21 337.22 51.5K
14:42 337.22 337.39 337.20 337.34 130.7K
14:43 337.31 337.48 337.29 337.47 58.2K
14:44 337.46 337.46 337.37 337.37 68.4K
14:45 337.38 337.57 337.37 337.51 116.1K
14:46 337.51 337.51 337.36 337.36 61.9K
14:47 337.37 337.41 337.34 337.34 49.2K
14:48 337.34 337.44 337.34 337.42 103.7K
14:49 337.42 337.44 337.36 337.40 49.7K
14:50 337.41 337.42 337.34 337.38 61.7K
14:51 337.37 337.42 337.30 337.32 80.3K
14:52 337.32 337.32 337.16 337.16 54.7K
14:53 337.18 337.22 337.14 337.14 44.4K
14:54 337.13 337.13 336.99 337.02 63.9K
14:55 337.01 337.07 337.00 337.05 55.4K
14:56 337.01 337.14 337.01 337.09 42.8K
14:57 337.13 337.13 336.99 336.99 78.5K
14:58 337.01 337.07 336.98 337.07 50.1K
14:59 337.07 337.13 337.01 337.01 52.3K
15:00 337.02 337.02 336.89 336.98 57.7K
15:01 336.98 337.32 336.98 337.32 89.3K
15:02 337.26 337.26 337.15 337.20 64.7K
15:03 337.22 337.34 337.22 337.28 40.3K
15:04 337.27 337.34 337.26 337.33 65.1K
15:05 337.33 337.38 337.32 337.38 75.5K
15:06 337.38 337.39 337.23 337.32 69.3K
15:07 337.32 337.33 337.25 337.25 54.9K
15:08 337.25 337.26 337.20 337.22 56.5K
15:09 337.21 337.27 337.18 337.22 49.6K
15:10 337.21 337.22 337.02 337.03 96.9K
15:11 337.12 337.28 337.08 337.08 106.9K
15:12 337.10 337.10 336.97 336.97 110.9K
15:13 336.98 337.16 336.97 337.14 92.8K
15:14 337.14 337.18 337.13 337.17 39.3K
15:15 337.15 337.15 336.97 336.97 122.0K
15:16 337.01 337.01 336.84 336.85 112.6K
15:17 336.84 336.89 336.79 336.84 154.7K
15:18 336.87 337.11 336.87 337.11 73.6K
15:19 337.10 337.13 337.00 337.06 157.2K
15:20 337.04 337.15 337.03 337.08 80.8K
15:21 337.07 337.11 337.00 337.03 124.0K
15:22 337.00 337.32 337.00 337.29 151.3K
15:23 337.27 337.28 337.22 337.27 138.9K
15:24 337.25 337.25 337.06 337.06 114.8K
15:25 337.04 337.29 337.04 337.29 171.7K
15:26 337.31 337.31 337.09 337.10 79.4K
15:27 337.07 337.11 337.07 337.10 156.4K
15:28 337.09 337.22 337.09 337.13 121.8K
15:29 337.13 337.19 337.09 337.14 95.5K
15:30 337.18 337.22 337.11 337.16 150.6K
15:31 337.16 337.32 337.16 337.19 131.1K
15:32 337.19 337.22 337.10 337.16 135.0K
15:33 337.18 337.18 337.08 337.10 96.9K
15:34 337.12 337.12 337.06 337.07 156.8K
15:35 336.94 337.16 336.93 337.09 147.3K
15:36 337.10 337.28 337.10 337.28 111.5K
15:37 337.27 337.41 337.27 337.39 125.4K
15:38 337.34 337.34 337.19 337.19 93.3K
15:39 337.25 337.28 337.16 337.16 188.3K
15:40 337.10 337.18 337.10 337.15 202.5K
15:41 337.15 337.15 337.05 337.13 288.4K
15:42 337.12 337.14 337.05 337.05 162.3K
15:43 337.06 337.14 337.02 337.11 135.5K
15:44 337.07 337.37 337.07 337.37 163.0K
15:45 337.36 337.60 337.36 337.57 355.9K
15:46 337.56 337.76 337.56 337.73 332.3K
15:47 337.73 337.87 337.72 337.86 248.8K
15:48 337.89 338.02 337.89 337.92 210.4K
15:49 337.91 337.97 337.82 337.97 235.1K
15:50 337.86 337.94 337.65 337.65 396.1K
15:51 337.61 337.67 337.37 337.37 340.0K
15:52 337.27 337.43 337.18 337.43 429.0K
15:53 337.32 337.45 337.32 337.36 330.2K
15:54 337.35 337.43 337.13 337.13 584.1K
15:55 337.09 337.09 336.74 336.74 523.1K
15:56 336.80 336.80 336.33 336.48 525.8K
15:57 336.62 336.62 336.43 336.43 482.0K
15:58 336.45 336.54 336.40 336.45 838.6K
15:59 336.41 336.53 336.19 336.53 10,016.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar