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
09:30 343.78 345.46 343.78 345.25 1,186.0K
09:31 345.28 345.33 343.80 343.80 313.7K
09:32 344.04 344.07 343.48 343.62 223.5K
09:33 343.63 344.59 343.63 344.59 319.2K
09:34 344.56 344.82 344.42 344.65 184.5K
09:35 344.61 344.68 344.14 344.57 362.9K
09:36 344.77 344.77 343.85 343.88 195.2K
09:37 343.91 344.14 343.58 343.77 120.3K
09:38 343.86 343.86 343.71 343.74 181.5K
09:39 343.72 343.94 343.57 343.94 125.0K
09:40 343.93 343.99 343.84 343.92 160.6K
09:41 344.09 344.15 343.75 343.75 118.6K
09:42 343.76 344.08 343.76 343.98 95.2K
09:43 344.05 344.46 344.05 344.19 132.0K
09:44 344.12 344.12 343.65 343.66 102.0K
09:45 343.67 344.02 343.36 343.98 161.2K
09:46 344.08 344.08 343.62 343.62 190.4K
09:47 343.72 343.76 343.62 343.62 130.6K
09:48 343.58 343.75 343.47 343.61 124.3K
09:49 343.53 343.96 343.53 343.96 119.3K
09:50 344.03 344.04 343.64 343.82 140.4K
09:51 343.75 343.75 343.47 343.51 156.9K
09:52 343.52 343.70 343.48 343.61 116.9K
09:53 343.57 343.87 343.57 343.87 141.2K
09:54 343.91 344.17 343.86 344.17 226.0K
09:55 344.26 344.53 344.25 344.53 173.6K
09:56 344.49 344.53 344.26 344.26 180.6K
09:57 344.24 344.46 344.11 344.46 157.3K
09:58 344.38 344.50 344.36 344.39 141.5K
09:59 344.38 344.38 343.75 343.75 104.9K
10:00 343.87 344.40 343.87 344.19 381.7K
10:01 344.15 344.34 344.08 344.34 179.1K
10:02 344.36 344.55 344.36 344.51 122.9K
10:03 344.50 344.73 344.50 344.71 194.4K
10:04 344.61 344.64 344.44 344.51 198.9K
10:05 344.52 344.93 344.52 344.81 169.2K
10:06 344.83 344.90 344.76 344.88 141.4K
10:07 344.75 345.07 344.75 345.07 140.6K
10:08 345.04 345.19 345.03 345.17 99.7K
10:09 345.23 345.23 345.08 345.13 116.2K
10:10 345.09 345.09 344.72 344.94 150.3K
10:11 344.91 345.05 344.89 344.89 188.3K
10:12 344.89 344.89 344.52 344.52 195.1K
10:13 344.34 344.38 343.84 343.92 134.5K
10:14 343.90 344.03 343.88 343.99 91.1K
10:15 344.04 344.27 343.97 344.27 165.9K
10:16 344.23 344.31 344.18 344.22 99.7K
10:17 344.19 344.37 344.19 344.37 198.1K
10:18 344.30 344.40 344.21 344.21 88.4K
10:19 344.28 344.46 344.28 344.40 126.8K
10:20 344.36 344.47 344.17 344.17 80.1K
10:21 344.04 344.30 344.02 344.30 59.6K
10:22 344.28 344.31 343.95 343.96 103.4K
10:23 343.94 343.99 343.89 343.93 126.8K
10:24 343.92 343.95 343.85 343.95 99.7K
10:25 343.91 344.21 343.91 344.03 125.6K
10:26 344.04 344.46 344.04 344.44 119.1K
10:27 344.40 344.42 344.27 344.27 89.4K
10:28 344.25 344.53 344.25 344.49 122.9K
10:29 344.56 344.64 344.52 344.60 144.7K
10:30 344.72 344.79 344.44 344.44 161.0K
10:31 344.48 344.54 344.42 344.54 56.7K
10:32 344.50 344.50 344.29 344.29 159.1K
10:33 344.24 344.28 344.00 344.03 164.7K
10:34 344.10 344.12 343.83 343.83 125.9K
10:35 343.85 344.03 343.85 343.95 218.2K
10:36 343.92 344.10 343.78 344.08 130.2K
10:37 344.05 344.29 343.99 344.23 117.5K
10:38 344.24 344.36 344.24 344.30 69.7K
10:39 344.31 344.50 344.29 344.50 94.1K
10:40 344.51 344.63 344.50 344.60 74.1K
10:41 344.61 344.65 344.33 344.43 125.8K
10:42 344.49 344.63 344.45 344.55 94.5K
10:43 344.42 344.69 344.40 344.69 71.4K
10:44 344.67 344.76 344.67 344.75 65.1K
10:45 344.75 344.94 344.73 344.94 125.2K
10:46 344.88 344.96 344.80 344.80 119.1K
10:47 344.75 344.93 344.75 344.87 70.9K
10:48 344.87 344.95 344.87 344.95 128.6K
10:49 345.02 345.04 344.87 344.87 91.8K
10:50 344.87 344.87 344.58 344.58 66.7K
10:51 344.58 344.62 344.57 344.58 115.4K
10:52 344.55 344.57 344.49 344.53 71.8K
10:53 344.52 344.55 344.43 344.51 120.3K
10:54 344.50 344.93 344.50 344.93 134.5K
10:55 344.98 344.98 344.86 344.89 86.3K
10:56 344.91 345.01 344.91 344.97 98.5K
10:57 345.00 345.00 344.82 344.99 94.5K
10:58 344.99 345.09 344.83 344.83 145.9K
10:59 344.81 344.84 344.72 344.84 90.2K
11:00 344.86 344.89 344.75 344.75 85.4K
11:01 344.76 344.93 344.62 344.91 194.7K
11:02 344.94 344.96 344.78 344.78 106.9K
11:03 344.80 344.80 344.73 344.76 219.7K
11:04 344.80 344.87 344.73 344.87 67.2K
11:05 344.84 344.88 344.82 344.83 65.9K
11:06 344.82 344.86 344.77 344.77 120.5K
11:07 344.80 345.08 344.80 345.08 78.9K
11:08 345.18 345.33 345.18 345.22 96.4K
11:09 345.23 345.23 344.95 344.95 61.7K
11:10 344.95 345.05 344.92 345.05 63.4K
11:11 345.07 345.20 345.07 345.20 75.8K
11:12 345.15 345.17 345.12 345.15 60.6K
11:13 345.15 345.28 345.14 345.28 45.8K
11:14 345.26 345.36 345.18 345.32 94.7K
11:15 345.28 345.38 345.23 345.25 61.6K
11:16 345.26 345.35 345.26 345.29 56.9K
11:17 345.31 345.35 345.30 345.35 218.5K
11:18 345.38 345.43 345.32 345.32 70.1K
11:19 345.33 345.41 345.29 345.41 68.4K
11:20 345.46 345.53 345.42 345.52 63.3K
11:21 345.51 345.77 345.51 345.76 157.8K
11:22 345.77 345.77 345.62 345.71 88.8K
11:23 345.71 345.74 345.67 345.74 53.8K
11:24 345.74 345.77 345.56 345.59 67.2K
11:25 345.59 345.60 345.52 345.59 65.4K
11:26 345.60 345.63 345.37 345.39 45.7K
11:27 345.36 345.36 345.22 345.22 63.2K
11:28 345.26 345.30 345.20 345.30 124.2K
11:29 345.26 345.30 345.24 345.24 80.9K
11:30 345.21 345.31 345.19 345.30 67.5K
11:31 345.28 345.28 345.01 345.04 153.7K
11:32 345.04 345.07 344.94 344.96 61.1K
11:33 344.96 345.34 344.96 345.34 81.8K
11:34 345.33 345.35 345.27 345.27 71.0K
11:35 345.20 345.30 345.20 345.30 65.1K
11:36 345.28 345.34 345.23 345.23 44.2K
11:37 345.23 345.34 345.17 345.17 101.3K
11:38 345.12 345.14 345.01 345.08 74.3K
11:39 345.09 345.09 344.94 344.94 52.2K
11:40 344.94 345.11 344.86 345.11 59.1K
11:41 345.15 345.16 345.08 345.08 66.8K
11:42 345.09 345.10 344.78 344.79 57.5K
11:43 344.86 344.99 344.86 344.98 68.5K
11:44 344.93 345.09 344.93 344.96 58.0K
11:45 344.97 345.09 344.96 345.07 43.8K
11:46 345.06 345.16 345.06 345.15 44.3K
11:47 345.00 345.00 344.74 344.75 108.1K
11:48 344.74 344.93 344.74 344.80 69.9K
11:49 344.80 344.86 344.78 344.82 68.1K
11:50 344.83 344.96 344.83 344.91 66.9K
11:51 344.90 344.93 344.86 344.90 89.9K
11:52 344.92 345.04 344.92 345.01 44.2K
11:53 345.05 345.06 345.00 345.04 66.0K
11:54 345.04 345.05 344.92 344.92 62.2K
11:55 344.93 345.04 344.90 345.04 103.8K
11:56 345.05 345.18 345.05 345.18 33.2K
11:57 345.20 345.20 344.96 344.97 60.1K
11:58 344.99 345.05 344.99 345.03 25.9K
11:59 345.04 345.05 344.93 345.04 47.1K
12:00 345.05 345.10 345.03 345.08 47.8K
12:01 345.20 345.49 345.18 345.45 145.2K
12:02 345.52 345.60 345.45 345.60 64.0K
12:03 345.59 345.64 345.57 345.57 53.3K
12:04 345.53 345.53 345.39 345.51 50.3K
12:05 345.51 345.52 345.47 345.50 40.0K
12:06 345.51 345.59 345.50 345.53 82.0K
12:07 345.64 345.64 345.32 345.33 157.6K
12:08 345.32 345.33 344.94 344.94 59.9K
12:09 344.93 344.96 344.83 344.86 90.2K
12:10 344.80 344.81 344.76 344.80 55.5K
12:11 344.79 344.87 344.79 344.87 26.2K
12:12 344.88 345.00 344.88 344.97 29.3K
12:13 344.98 345.00 344.91 344.91 37.3K
12:14 344.92 344.93 344.85 344.85 57.2K
12:15 344.85 344.91 344.85 344.90 48.2K
12:16 344.90 344.93 344.89 344.90 90.1K
12:17 344.90 345.06 344.88 345.03 43.8K
12:18 345.03 345.17 345.03 345.17 55.5K
12:19 345.14 345.21 345.14 345.21 55.3K
12:20 345.20 345.25 345.19 345.21 48.8K
12:21 345.21 345.22 345.14 345.14 61.1K
12:22 345.16 345.21 345.16 345.18 31.5K
12:23 345.18 345.18 345.14 345.18 18.1K
12:24 345.17 345.25 345.17 345.25 51.3K
12:25 345.25 345.28 345.23 345.24 39.8K
12:26 345.23 345.26 345.20 345.20 54.9K
12:27 345.17 345.17 345.04 345.12 88.4K
12:28 345.14 345.29 345.14 345.28 54.3K
12:29 345.28 345.28 345.19 345.21 55.0K
12:30 345.24 345.37 345.23 345.37 57.3K
12:31 345.36 345.39 345.31 345.31 51.4K
12:32 345.33 345.46 345.33 345.44 54.8K
12:33 345.44 345.49 345.44 345.47 39.0K
12:34 345.44 345.44 345.40 345.44 28.2K
12:35 345.44 345.45 345.42 345.42 31.6K
12:36 345.41 345.43 345.25 345.25 57.6K
12:37 345.25 345.25 345.21 345.21 30.3K
12:38 345.24 345.27 345.20 345.21 59.8K
12:39 345.21 345.21 345.15 345.19 44.1K
12:40 345.19 345.46 345.19 345.46 153.9K
12:41 345.41 345.59 345.41 345.57 94.6K
12:42 345.60 345.64 345.55 345.60 56.0K
12:43 345.60 345.65 345.60 345.65 60.1K
12:44 345.67 345.76 345.66 345.75 133.6K
12:45 345.74 345.79 345.70 345.79 60.7K
12:46 345.77 345.77 345.63 345.75 81.1K
12:47 345.72 345.78 345.72 345.76 63.3K
12:48 345.74 345.75 345.68 345.70 38.7K
12:49 345.69 345.73 345.68 345.73 48.5K
12:50 345.75 345.75 345.62 345.62 88.1K
12:51 345.58 345.58 345.46 345.49 56.8K
12:52 345.49 345.49 345.44 345.46 61.8K
12:53 345.46 345.54 345.46 345.52 32.5K
12:54 345.52 345.53 345.46 345.53 36.4K
12:55 345.53 345.62 345.52 345.61 72.4K
12:56 345.60 345.64 345.42 345.42 84.8K
12:57 345.40 345.40 345.32 345.32 51.4K
12:58 345.32 345.35 345.31 345.31 56.1K
12:59 345.31 345.31 345.12 345.12 77.2K
13:00 345.09 345.09 344.84 344.84 73.4K
13:01 344.74 344.78 344.72 344.72 97.7K
13:02 344.70 344.76 344.67 344.76 50.6K
13:03 344.77 344.91 344.73 344.91 82.0K
13:04 344.91 344.92 344.83 344.83 46.9K
13:05 344.85 344.85 344.78 344.82 145.2K
13:06 344.83 344.86 344.78 344.78 37.8K
13:07 344.77 344.82 344.77 344.81 30.1K
13:08 344.81 344.86 344.80 344.84 33.2K
13:09 344.84 344.84 344.75 344.83 36.7K
13:10 344.84 344.90 344.82 344.87 71.2K
13:11 344.87 344.88 344.81 344.85 108.3K
13:12 344.85 344.85 344.58 344.61 59.4K
13:13 344.69 344.78 344.69 344.78 129.7K
13:14 344.78 344.78 344.67 344.67 47.2K
13:15 344.67 344.67 344.46 344.46 108.5K
13:16 344.50 344.50 344.45 344.48 26.0K
13:17 344.49 344.60 344.49 344.60 28.5K
13:18 344.57 344.57 344.43 344.48 42.9K
13:19 344.57 344.57 344.51 344.53 46.5K
13:20 344.52 344.52 344.37 344.37 65.5K
13:21 344.37 344.39 344.31 344.32 45.5K
13:22 344.29 344.37 344.28 344.28 61.9K
13:23 344.23 344.28 344.21 344.25 144.7K
13:24 344.25 344.28 344.25 344.26 46.6K
13:25 344.28 344.50 344.28 344.45 74.5K
13:26 344.46 344.46 344.38 344.40 32.9K
13:27 344.42 344.51 344.42 344.50 31.9K
13:28 344.51 344.52 344.30 344.30 86.8K
13:29 344.27 344.30 344.26 344.30 79.2K
13:30 344.30 344.41 344.29 344.40 60.8K
13:31 344.40 344.57 344.40 344.53 73.7K
13:32 344.57 344.70 344.57 344.69 50.3K
13:33 344.73 344.80 344.73 344.79 73.6K
13:34 344.79 344.92 344.79 344.86 66.2K
13:35 344.84 344.89 344.77 344.77 72.7K
13:36 344.77 344.83 344.74 344.81 41.3K
13:37 344.78 344.79 344.74 344.76 55.5K
13:38 344.78 344.80 344.71 344.72 51.1K
13:39 344.73 344.78 344.71 344.74 23.2K
13:40 344.76 344.81 344.75 344.77 41.7K
13:41 344.76 344.86 344.76 344.86 32.5K
13:42 344.86 344.86 344.73 344.75 106.4K
13:43 344.75 344.84 344.75 344.84 55.4K
13:44 344.83 344.84 344.78 344.78 29.3K
13:45 344.78 344.80 344.73 344.77 29.1K
13:46 344.78 344.83 344.76 344.83 28.4K
13:47 344.84 344.85 344.81 344.83 56.7K
13:48 344.83 344.83 344.74 344.82 76.5K
13:49 344.82 344.84 344.80 344.80 36.2K
13:50 344.84 344.91 344.84 344.91 85.6K
13:51 344.93 344.96 344.90 344.94 60.2K
13:52 344.96 344.96 344.90 344.90 40.1K
13:53 344.93 344.97 344.92 344.97 24.7K
13:54 344.95 344.97 344.89 344.89 32.5K
13:55 344.91 344.92 344.84 344.84 36.2K
13:56 344.86 344.98 344.86 344.94 47.7K
13:57 344.92 344.98 344.92 344.98 39.5K
13:58 344.98 344.98 344.91 344.92 37.1K
13:59 344.91 344.91 344.82 344.88 31.8K
14:00 344.87 344.87 344.79 344.79 50.1K
14:01 344.78 344.83 344.73 344.76 53.0K
14:02 344.76 344.90 344.76 344.90 36.3K
14:03 344.81 344.83 344.74 344.83 36.8K
14:04 344.81 344.90 344.79 344.90 34.3K
14:05 344.87 344.90 344.87 344.87 30.9K
14:06 344.89 344.89 344.79 344.81 28.4K
14:07 344.84 344.92 344.80 344.92 58.1K
14:08 344.93 344.98 344.90 344.98 65.6K
14:09 344.97 345.05 344.97 345.05 34.7K
14:10 345.07 345.08 345.04 345.06 98.6K
14:11 345.05 345.21 345.05 345.21 37.8K
14:12 345.22 345.23 345.17 345.17 27.8K
14:13 345.18 345.19 344.99 345.00 58.8K
14:14 345.00 345.15 345.00 345.12 108.6K
14:15 345.12 345.16 345.12 345.15 42.6K
14:16 345.14 345.23 345.13 345.23 64.9K
14:17 345.23 345.23 345.13 345.14 33.6K
14:18 345.05 345.09 345.04 345.09 91.4K
14:19 345.09 345.09 345.03 345.03 27.7K
14:20 345.04 345.08 345.04 345.07 44.5K
14:21 345.07 345.09 345.02 345.02 38.2K
14:22 345.00 345.01 344.94 344.94 39.4K
14:23 344.87 344.91 344.86 344.90 51.8K
14:24 344.90 344.90 344.74 344.74 65.8K
14:25 344.77 344.77 344.73 344.74 54.2K
14:26 344.71 344.84 344.71 344.84 75.7K
14:27 344.83 344.83 344.77 344.79 49.1K
14:28 344.78 344.78 344.71 344.72 76.0K
14:29 344.75 344.82 344.73 344.79 89.2K
14:30 344.80 344.83 344.78 344.83 53.8K
14:31 344.82 344.85 344.80 344.81 80.2K
14:32 344.82 344.92 344.82 344.92 64.1K
14:33 344.90 344.90 344.80 344.80 79.2K
14:34 344.79 344.79 344.63 344.66 66.8K
14:35 344.63 344.67 344.62 344.65 34.3K
14:36 344.65 344.68 344.64 344.64 49.1K
14:37 344.63 344.75 344.62 344.75 40.4K
14:38 344.75 344.77 344.74 344.77 48.4K
14:39 344.78 344.86 344.78 344.79 70.5K
14:40 344.78 344.82 344.70 344.82 64.4K
14:41 344.88 344.91 344.82 344.91 63.0K
14:42 344.92 344.92 344.83 344.84 86.1K
14:43 344.84 344.93 344.84 344.91 48.1K
14:44 344.91 345.01 344.84 344.84 96.6K
14:45 344.85 344.85 344.79 344.80 64.5K
14:46 344.80 344.85 344.79 344.84 77.1K
14:47 344.84 344.84 344.78 344.81 42.3K
14:48 344.81 344.94 344.81 344.94 51.1K
14:49 344.94 344.98 344.91 344.98 72.4K
14:50 344.98 345.00 344.96 344.96 33.6K
14:51 344.96 344.96 344.90 344.90 40.2K
14:52 344.91 344.91 344.85 344.85 69.1K
14:53 344.86 344.87 344.80 344.80 44.5K
14:54 344.76 344.77 344.67 344.67 125.3K
14:55 344.66 344.68 344.60 344.60 65.0K
14:56 344.61 344.77 344.61 344.73 115.4K
14:57 344.72 344.72 344.65 344.71 73.6K
14:58 344.73 344.77 344.69 344.72 70.9K
14:59 344.72 344.73 344.67 344.71 50.0K
15:00 344.72 344.72 344.53 344.53 123.8K
15:01 344.50 344.81 344.50 344.79 146.7K
15:02 344.82 344.90 344.80 344.90 57.9K
15:03 344.90 344.92 344.84 344.91 72.7K
15:04 344.91 344.95 344.90 344.92 70.4K
15:05 344.95 345.03 344.95 344.99 62.9K
15:06 344.99 344.99 344.88 344.88 79.4K
15:07 344.88 344.89 344.84 344.84 56.6K
15:08 344.85 344.87 344.82 344.85 53.0K
15:09 344.86 344.87 344.79 344.86 66.2K
15:10 344.86 344.88 344.82 344.85 71.2K
15:11 344.85 344.93 344.85 344.91 57.6K
15:12 344.91 345.02 344.90 344.99 78.0K
15:13 345.00 345.01 344.93 344.95 47.6K
15:14 344.95 344.95 344.88 344.88 43.0K
15:15 344.89 344.98 344.89 344.98 55.9K
15:16 344.97 345.06 344.94 344.98 75.9K
15:17 345.01 345.12 345.00 345.12 44.6K
15:18 345.09 345.09 344.99 345.03 50.7K
15:19 345.03 345.04 344.90 344.93 64.5K
15:20 344.91 344.91 344.84 344.86 65.6K
15:21 344.89 344.97 344.88 344.89 102.9K
15:22 344.89 344.89 344.62 344.69 130.7K
15:23 344.69 344.79 344.68 344.74 61.3K
15:24 344.71 344.79 344.68 344.68 95.6K
15:25 344.65 344.69 344.63 344.69 68.2K
15:26 344.71 344.74 344.63 344.69 57.1K
15:27 344.70 344.79 344.69 344.79 70.6K
15:28 344.79 344.82 344.76 344.76 100.0K
15:29 344.72 344.79 344.71 344.76 69.8K
15:30 344.69 344.75 344.65 344.70 114.7K
15:31 344.69 344.72 344.66 344.68 77.0K
15:32 344.71 344.74 344.69 344.73 89.7K
15:33 344.74 344.79 344.68 344.72 163.5K
15:34 344.68 344.76 344.64 344.72 72.4K
15:35 344.70 344.90 344.70 344.88 108.6K
15:36 344.93 345.06 344.93 345.06 103.1K
15:37 344.99 345.03 344.96 345.00 97.0K
15:38 345.03 345.06 345.02 345.02 104.0K
15:39 344.98 344.99 344.90 344.90 160.6K
15:40 344.89 345.07 344.89 345.07 150.1K
15:41 345.06 345.14 345.03 345.04 158.1K
15:42 345.05 345.05 344.88 344.89 109.9K
15:43 344.88 344.88 344.69 344.69 144.7K
15:44 344.71 344.72 344.61 344.71 132.7K
15:45 344.71 344.71 344.54 344.54 137.7K
15:46 344.52 344.60 344.24 344.28 247.1K
15:47 344.34 344.55 344.34 344.53 166.1K
15:48 344.57 344.64 344.55 344.55 133.7K
15:49 344.52 344.60 344.46 344.57 167.1K
15:50 344.52 344.52 344.26 344.38 320.4K
15:51 344.41 344.41 344.17 344.18 324.5K
15:52 344.14 344.34 344.14 344.30 293.8K
15:53 344.30 344.34 344.19 344.24 328.1K
15:54 344.26 344.30 344.08 344.08 314.6K
15:55 344.15 344.21 344.10 344.17 502.6K
15:56 344.12 344.28 344.12 344.19 604.9K
15:57 344.16 344.16 344.11 344.15 583.4K
15:58 344.13 344.13 344.03 344.12 615.6K
15:59 344.16 344.19 343.96 344.08 8,071.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar