DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ Vereinigte Staaten →
442.06
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 342.69 345.99 342.69 345.92 1,139.0K
09:31 345.97 347.11 345.88 347.11 614.7K
09:32 347.08 347.31 347.02 347.05 286.7K
09:33 346.82 346.97 346.43 346.85 258.2K
09:34 347.03 347.16 346.73 346.81 204.7K
09:35 347.03 347.36 347.03 347.15 254.3K
09:36 347.15 347.40 347.06 347.22 209.1K
09:37 347.15 347.22 346.49 346.49 207.2K
09:38 346.36 346.62 346.30 346.56 166.8K
09:39 346.48 346.54 346.38 346.38 210.0K
09:40 346.41 346.75 346.17 346.62 158.8K
09:41 346.63 346.88 346.63 346.75 119.7K
09:42 346.76 347.12 346.76 346.97 194.6K
09:43 347.18 347.25 346.62 346.65 216.1K
09:44 346.65 346.78 346.47 346.60 181.7K
09:45 346.60 346.79 346.41 346.76 153.6K
09:46 346.69 346.78 346.45 346.78 158.2K
09:47 346.70 346.70 346.08 346.43 111.6K
09:48 346.45 346.46 346.05 346.46 124.5K
09:49 346.48 346.48 346.10 346.10 126.7K
09:50 346.31 346.31 345.74 345.74 131.7K
09:51 345.69 345.78 345.52 345.61 123.4K
09:52 345.66 345.66 345.13 345.18 151.1K
09:53 345.10 345.18 345.03 345.03 103.2K
09:54 345.03 345.42 344.97 345.42 124.8K
09:55 345.40 345.40 344.92 344.97 188.4K
09:56 345.22 345.35 345.13 345.30 104.7K
09:57 345.29 345.51 345.29 345.42 96.4K
09:58 345.40 345.43 344.94 344.94 170.9K
09:59 344.89 345.10 344.85 345.03 104.7K
10:00 345.08 345.22 344.93 345.05 210.2K
10:01 345.15 345.64 345.15 345.64 114.3K
10:02 345.58 346.05 345.53 345.84 232.2K
10:03 345.85 346.06 345.84 346.06 109.1K
10:04 346.18 346.28 345.93 346.14 179.9K
10:05 346.11 346.15 346.01 346.13 147.6K
10:06 346.14 346.35 346.02 346.02 139.7K
10:07 345.98 345.98 345.55 345.58 87.9K
10:08 345.62 345.80 345.55 345.79 115.9K
10:09 345.86 346.05 345.86 346.00 135.2K
10:10 346.04 346.04 345.67 345.68 91.5K
10:11 345.58 345.58 345.26 345.33 105.5K
10:12 345.33 345.50 345.27 345.40 174.6K
10:13 345.43 345.78 345.39 345.76 160.7K
10:14 345.77 345.92 345.72 345.80 226.0K
10:15 345.63 345.67 345.49 345.67 170.5K
10:16 345.68 345.80 345.68 345.68 105.6K
10:17 345.70 345.98 345.70 345.86 133.9K
10:18 345.95 346.01 345.86 345.91 109.3K
10:19 345.92 346.04 345.88 345.89 127.7K
10:20 345.99 346.29 345.99 346.25 168.6K
10:21 346.26 346.35 346.19 346.27 109.7K
10:22 346.29 346.36 346.20 346.36 158.2K
10:23 346.33 346.78 346.33 346.76 120.3K
10:24 346.73 346.81 346.70 346.81 64.5K
10:25 346.84 346.96 346.62 346.62 145.0K
10:26 346.68 346.68 346.31 346.31 143.5K
10:27 346.30 346.58 346.29 346.54 88.8K
10:28 346.56 346.56 346.28 346.38 113.4K
10:29 346.29 346.33 346.22 346.31 171.3K
10:30 346.31 346.31 345.80 345.84 123.9K
10:31 345.83 346.00 345.65 345.74 154.6K
10:32 345.76 345.87 345.67 345.67 88.4K
10:33 345.58 345.73 345.44 345.61 156.8K
10:34 345.58 345.79 345.58 345.77 93.9K
10:35 345.83 345.83 345.57 345.73 208.3K
10:36 345.72 345.77 345.45 345.45 85.2K
10:37 345.43 345.57 345.43 345.48 47.5K
10:38 345.48 345.56 345.48 345.51 102.2K
10:39 345.47 345.50 345.42 345.43 74.3K
10:40 345.62 345.62 345.52 345.53 90.1K
10:41 345.51 345.54 345.29 345.33 201.9K
10:42 345.34 345.50 345.33 345.46 50.6K
10:43 345.45 345.49 345.26 345.26 86.2K
10:44 345.28 345.32 345.09 345.25 71.5K
10:45 345.31 345.39 345.29 345.39 121.0K
10:46 345.49 345.74 345.49 345.74 65.3K
10:47 345.78 345.88 345.67 345.76 97.2K
10:48 345.73 345.88 345.73 345.88 126.2K
10:49 345.88 345.88 345.64 345.66 68.8K
10:50 345.67 345.67 345.41 345.49 87.9K
10:51 345.48 345.48 345.20 345.20 111.3K
10:52 345.23 345.25 345.17 345.23 51.0K
10:53 345.25 345.25 345.17 345.19 53.5K
10:54 345.16 345.36 345.15 345.36 55.2K
10:55 345.38 345.77 345.38 345.71 82.4K
10:56 345.71 345.79 345.63 345.78 59.1K
10:57 345.80 345.83 345.61 345.66 59.2K
10:58 345.70 345.72 345.64 345.68 59.4K
10:59 345.70 345.70 345.45 345.45 90.5K
11:00 345.40 345.58 345.40 345.58 67.7K
11:01 345.59 345.81 345.59 345.81 66.7K
11:02 345.84 346.07 345.84 346.05 118.3K
11:03 346.06 346.08 346.00 346.03 67.9K
11:04 346.04 346.11 345.98 346.02 62.8K
11:05 346.05 346.13 346.03 346.07 51.9K
11:06 346.04 346.06 345.95 345.95 49.1K
11:07 345.95 345.95 345.80 345.84 125.1K
11:08 345.87 346.17 345.87 346.07 149.3K
11:09 346.00 346.12 346.00 346.04 69.8K
11:10 346.08 346.20 346.08 346.20 73.7K
11:11 346.14 346.35 346.14 346.34 135.9K
11:12 346.39 346.67 346.37 346.66 80.8K
11:13 346.64 346.71 346.63 346.65 61.6K
11:14 346.65 346.72 346.63 346.71 46.4K
11:15 346.82 346.89 346.79 346.85 78.5K
11:16 346.79 346.82 346.56 346.56 92.8K
11:17 346.57 346.59 346.42 346.59 53.4K
11:18 346.54 346.57 346.43 346.47 66.6K
11:19 346.40 346.47 346.35 346.40 48.6K
11:20 346.46 346.53 346.42 346.49 69.6K
11:21 346.53 346.56 346.43 346.44 80.7K
11:22 346.47 346.58 346.44 346.50 98.3K
11:23 346.51 346.73 346.51 346.73 81.9K
11:24 346.72 346.80 346.70 346.77 71.3K
11:25 346.76 346.78 346.69 346.73 48.7K
11:26 346.73 346.73 346.58 346.68 79.0K
11:27 346.66 346.86 346.66 346.85 75.4K
11:28 346.80 346.80 346.60 346.65 53.9K
11:29 346.65 346.72 346.63 346.69 78.4K
11:30 346.67 346.69 346.61 346.61 72.5K
11:31 346.63 346.66 346.58 346.61 47.1K
11:32 346.46 346.58 346.42 346.56 64.2K
11:33 346.59 346.82 346.59 346.78 55.9K
11:34 346.78 347.03 346.78 347.02 66.3K
11:35 346.99 347.00 346.90 347.00 73.8K
11:36 347.01 347.08 346.97 347.07 36.2K
11:37 347.08 347.10 347.01 347.01 43.6K
11:38 347.04 347.06 346.99 347.03 72.2K
11:39 347.02 347.12 347.02 347.12 34.9K
11:40 347.12 347.21 347.11 347.14 60.0K
11:41 347.17 347.19 346.95 346.96 90.5K
11:42 346.89 346.91 346.64 346.75 113.5K
11:43 346.75 346.76 346.67 346.68 38.2K
11:44 346.67 346.71 346.65 346.65 76.8K
11:45 346.66 346.70 346.63 346.70 81.1K
11:46 346.74 346.78 346.64 346.71 84.0K
11:47 346.72 346.73 346.63 346.64 58.8K
11:48 346.65 346.93 346.65 346.92 66.0K
11:49 346.96 347.08 346.96 347.08 56.9K
11:50 347.06 347.06 346.85 346.85 116.6K
11:51 346.87 347.00 346.78 347.00 126.6K
11:52 346.99 347.08 346.96 346.96 126.7K
11:53 347.02 347.10 346.98 346.98 82.1K
11:54 346.98 346.98 346.91 346.92 111.8K
11:55 346.88 347.01 346.88 346.93 122.7K
11:56 346.93 346.95 346.81 346.82 48.7K
11:57 346.85 346.91 346.84 346.91 53.6K
11:58 346.94 347.02 346.81 346.81 93.3K
11:59 346.81 346.82 346.51 346.51 146.0K
12:00 346.49 346.74 346.49 346.69 86.6K
12:01 346.67 346.77 346.64 346.75 49.4K
12:02 346.75 346.86 346.73 346.85 48.4K
12:03 346.85 346.98 346.85 346.96 56.7K
12:04 346.96 347.23 346.96 347.22 76.5K
12:05 347.21 347.26 347.19 347.25 43.9K
12:06 347.31 347.32 347.06 347.10 80.8K
12:07 347.09 347.27 347.09 347.27 36.4K
12:08 347.27 347.27 347.13 347.17 59.1K
12:09 347.17 347.17 346.98 347.01 65.8K
12:10 346.99 347.11 346.98 347.11 46.2K
12:11 347.10 347.34 347.09 347.29 90.9K
12:12 347.45 347.58 347.44 347.55 105.2K
12:13 347.55 348.11 347.54 348.08 103.1K
12:14 348.03 348.46 348.03 348.38 167.8K
12:15 348.38 348.40 348.03 348.07 106.9K
12:16 347.94 348.01 347.88 347.95 100.1K
12:17 348.04 348.31 347.98 348.31 141.4K
12:18 348.29 348.29 348.19 348.26 63.7K
12:19 348.29 348.29 348.18 348.18 173.2K
12:20 348.14 348.17 347.76 347.78 194.3K
12:21 347.79 347.79 347.49 347.50 123.8K
12:22 347.55 347.57 347.39 347.44 114.8K
12:23 347.45 347.45 347.30 347.45 43.7K
12:24 347.47 347.47 347.30 347.35 91.7K
12:25 347.38 347.51 347.34 347.34 92.2K
12:26 347.37 347.56 347.28 347.28 71.4K
12:27 347.28 347.36 347.21 347.21 50.4K
12:28 347.21 347.32 347.21 347.30 57.4K
12:29 347.31 347.34 347.30 347.33 89.4K
12:30 347.34 347.34 347.27 347.28 63.2K
12:31 347.40 347.51 347.33 347.51 109.1K
12:32 347.49 347.55 347.49 347.50 43.4K
12:33 347.54 347.82 347.54 347.82 79.3K
12:34 347.80 347.80 347.73 347.73 33.5K
12:35 347.74 347.84 347.70 347.70 66.4K
12:36 347.71 347.72 347.62 347.66 64.6K
12:37 347.63 347.64 347.53 347.53 66.6K
12:38 347.54 347.67 347.52 347.59 85.4K
12:39 347.58 347.58 347.30 347.31 86.4K
12:40 347.30 347.41 347.30 347.32 59.8K
12:41 347.32 347.34 347.27 347.34 76.7K
12:42 347.33 347.33 347.00 347.05 67.6K
12:43 347.07 347.17 347.06 347.07 58.7K
12:44 347.08 347.08 346.78 346.80 79.2K
12:45 346.79 346.79 346.58 346.72 83.3K
12:46 346.71 346.73 346.60 346.66 58.0K
12:47 346.66 346.72 346.60 346.60 66.6K
12:48 346.60 346.60 346.51 346.54 49.6K
12:49 346.53 346.56 346.48 346.51 44.7K
12:50 346.52 346.53 346.22 346.22 97.8K
12:51 346.27 346.27 346.13 346.15 77.1K
12:52 346.13 346.31 346.12 346.30 138.3K
12:53 346.30 346.45 346.30 346.44 40.8K
12:54 346.43 346.43 346.22 346.27 46.1K
12:55 346.25 346.31 346.25 346.29 82.8K
12:56 346.20 346.20 345.94 346.01 77.2K
12:57 346.02 346.02 345.80 345.84 78.6K
12:58 345.85 345.85 345.76 345.79 88.9K
12:59 345.78 345.79 345.65 345.71 110.2K
13:00 345.67 345.87 345.67 345.87 48.0K
13:01 345.87 345.93 345.84 345.89 63.3K
13:02 345.93 346.12 345.93 346.09 301.3K
13:03 346.09 346.36 346.09 346.35 69.8K
13:04 346.41 346.41 346.25 346.25 53.0K
13:05 346.29 346.69 346.21 346.69 64.1K
13:06 346.69 346.74 346.61 346.61 66.4K
13:07 346.59 346.93 346.59 346.92 60.7K
13:08 346.96 347.27 346.96 347.27 98.8K
13:09 347.30 347.41 347.30 347.38 84.5K
13:10 347.38 347.54 347.35 347.53 62.3K
13:11 347.52 347.52 347.24 347.28 75.9K
13:12 347.29 347.42 347.27 347.42 63.5K
13:13 347.41 347.53 347.41 347.46 59.8K
13:14 347.42 347.52 347.42 347.46 51.4K
13:15 347.46 347.61 347.39 347.61 67.7K
13:16 347.60 347.60 347.43 347.43 83.5K
13:17 347.39 347.42 347.33 347.40 37.2K
13:18 347.41 347.42 347.32 347.36 74.4K
13:19 347.32 347.48 347.31 347.48 82.3K
13:20 347.44 347.49 347.15 347.18 76.1K
13:21 347.17 347.17 346.98 347.03 79.6K
13:22 347.07 347.17 346.98 347.13 58.5K
13:23 347.11 347.11 346.94 346.94 83.1K
13:24 346.93 346.94 346.84 346.84 35.9K
13:25 346.86 346.92 346.86 346.89 45.0K
13:26 346.94 347.04 346.86 346.86 85.8K
13:27 346.88 347.17 346.88 347.16 70.4K
13:28 347.13 347.13 346.99 347.08 68.5K
13:29 347.11 347.20 347.09 347.10 57.6K
13:30 347.09 347.22 347.08 347.22 51.5K
13:31 347.19 347.27 347.19 347.27 66.2K
13:32 347.28 347.28 347.12 347.18 65.4K
13:33 347.20 347.20 347.13 347.13 60.2K
13:34 347.15 347.16 347.01 347.01 69.2K
13:35 347.02 347.07 346.97 346.97 55.6K
13:36 346.95 346.98 346.78 346.79 47.7K
13:37 346.79 346.79 346.57 346.58 65.0K
13:38 346.58 346.66 346.58 346.59 46.4K
13:39 346.53 346.54 346.45 346.45 66.5K
13:40 346.45 346.45 346.25 346.27 98.3K
13:41 346.25 346.30 346.19 346.20 43.1K
13:42 346.22 346.42 346.22 346.29 67.9K
13:43 346.30 346.30 346.20 346.26 36.8K
13:44 346.27 346.27 346.17 346.19 69.3K
13:45 346.19 346.19 346.02 346.02 31.4K
13:46 346.02 346.03 345.95 346.03 88.1K
13:47 346.04 346.12 346.00 346.00 46.9K
13:48 346.01 346.03 345.89 345.90 46.1K
13:49 345.90 345.96 345.85 345.96 68.0K
13:50 345.98 346.08 345.98 346.08 72.7K
13:51 346.14 346.16 345.94 345.94 78.9K
13:52 345.92 346.06 345.92 345.96 52.5K
13:53 345.98 346.02 345.94 346.02 56.1K
13:54 346.00 346.02 345.91 345.97 58.3K
13:55 345.97 345.97 345.87 345.91 57.5K
13:56 345.92 345.95 345.89 345.93 30.4K
13:57 345.98 346.10 345.98 346.09 63.8K
13:58 346.14 346.14 346.04 346.04 51.9K
13:59 346.04 346.08 346.04 346.07 63.2K
14:00 346.07 346.32 346.07 346.29 70.7K
14:01 346.28 346.37 346.24 346.37 51.6K
14:02 346.39 346.67 346.39 346.62 94.1K
14:03 346.54 346.56 346.47 346.47 74.2K
14:04 346.44 346.50 346.27 346.49 91.7K
14:05 346.53 346.53 346.41 346.42 69.5K
14:06 346.46 346.64 346.46 346.63 141.8K
14:07 346.64 346.64 346.42 346.48 68.8K
14:08 346.52 346.60 346.47 346.58 61.1K
14:09 346.62 346.67 346.62 346.62 71.7K
14:10 346.65 346.66 346.38 346.38 76.4K
14:11 346.37 346.41 346.36 346.41 62.0K
14:12 346.41 346.50 346.35 346.35 97.6K
14:13 346.37 346.46 346.36 346.36 61.7K
14:14 346.36 346.36 346.29 346.29 34.6K
14:15 346.29 346.50 346.29 346.50 57.8K
14:16 346.51 346.62 346.51 346.57 86.4K
14:17 346.57 346.73 346.57 346.73 95.4K
14:18 346.77 346.77 346.68 346.72 83.6K
14:19 346.75 346.87 346.74 346.87 50.2K
14:20 346.86 346.96 346.86 346.88 110.0K
14:21 346.91 347.11 346.91 347.11 75.0K
14:22 347.16 347.23 347.16 347.23 57.7K
14:23 347.22 347.29 347.22 347.25 101.0K
14:24 347.27 347.36 347.24 347.36 60.2K
14:25 347.35 347.48 347.34 347.37 84.8K
14:26 347.39 347.43 347.26 347.27 72.9K
14:27 347.28 347.46 347.25 347.46 64.4K
14:28 347.46 347.68 347.46 347.64 78.9K
14:29 347.68 347.76 347.65 347.75 54.5K
14:30 347.76 347.99 347.76 347.97 72.5K
14:31 348.00 348.00 347.95 347.99 56.1K
14:32 347.99 348.06 347.99 348.06 45.5K
14:33 348.04 348.06 348.01 348.01 57.0K
14:34 348.01 348.20 348.01 348.18 86.1K
14:35 348.17 348.17 347.99 348.00 85.8K
14:36 347.99 347.99 347.87 347.89 41.1K
14:37 347.90 347.90 347.75 347.83 85.6K
14:38 347.81 347.91 347.81 347.91 44.9K
14:39 347.93 347.93 347.81 347.84 40.1K
14:40 347.83 347.98 347.83 347.92 76.3K
14:41 347.90 347.90 347.82 347.87 50.1K
14:42 347.90 347.91 347.84 347.87 67.6K
14:43 347.85 347.85 347.63 347.64 77.7K
14:44 347.58 347.60 347.56 347.59 51.3K
14:45 347.59 347.74 347.59 347.70 93.2K
14:46 347.72 348.02 347.66 348.02 76.9K
14:47 348.05 348.05 347.87 347.88 56.3K
14:48 347.89 348.00 347.89 347.99 38.6K
14:49 347.99 347.99 347.92 347.97 68.7K
14:50 348.02 348.05 347.96 348.04 84.0K
14:51 348.01 348.01 347.80 347.80 68.2K
14:52 347.81 348.12 347.81 348.12 88.7K
14:53 348.17 348.25 348.17 348.25 91.2K
14:54 348.26 348.26 348.22 348.24 40.6K
14:55 348.21 348.28 348.14 348.27 67.2K
14:56 348.26 348.36 348.26 348.36 77.9K
14:57 348.37 348.37 348.19 348.20 75.2K
14:58 348.22 348.22 348.15 348.15 43.5K
14:59 348.13 348.19 348.13 348.19 107.4K
15:00 348.18 348.22 348.03 348.10 77.5K
15:01 348.15 348.23 348.14 348.21 55.2K
15:02 348.21 348.24 348.20 348.21 73.2K
15:03 348.19 348.19 348.07 348.07 75.7K
15:04 348.07 348.07 347.98 347.98 57.1K
15:05 348.00 348.01 347.97 347.98 89.7K
15:06 347.95 348.01 347.68 347.69 179.3K
15:07 347.69 347.70 347.58 347.58 70.8K
15:08 347.61 347.62 347.53 347.62 62.5K
15:09 347.60 347.62 347.58 347.60 50.4K
15:10 347.62 347.63 347.56 347.56 94.4K
15:11 347.54 347.57 347.41 347.50 79.4K
15:12 347.50 347.56 347.40 347.40 76.8K
15:13 347.42 347.60 347.42 347.57 147.7K
15:14 347.59 347.61 347.55 347.55 75.4K
15:15 347.56 347.59 347.51 347.53 69.8K
15:16 347.52 347.60 347.52 347.58 57.5K
15:17 347.57 347.62 347.56 347.59 58.4K
15:18 347.66 347.66 347.60 347.65 72.9K
15:19 347.62 347.70 347.56 347.70 182.9K
15:20 347.69 347.72 347.54 347.60 95.9K
15:21 347.60 347.77 347.59 347.77 110.3K
15:22 347.77 347.83 347.74 347.80 87.6K
15:23 347.80 347.96 347.79 347.96 96.4K
15:24 347.97 348.06 347.97 348.06 78.0K
15:25 348.03 348.04 347.86 347.90 187.9K
15:26 347.93 347.94 347.86 347.90 83.0K
15:27 347.90 348.01 347.87 348.01 71.8K
15:28 348.02 348.05 348.01 348.03 88.6K
15:29 348.04 348.16 348.04 348.11 99.8K
15:30 348.12 348.13 348.01 348.13 95.5K
15:31 348.13 348.16 347.96 347.96 157.8K
15:32 347.97 348.06 347.92 348.06 88.8K
15:33 348.06 348.11 348.05 348.10 156.6K
15:34 348.11 348.13 348.04 348.13 98.4K
15:35 348.17 348.23 348.12 348.13 139.2K
15:36 348.13 348.13 347.96 347.97 97.9K
15:37 347.98 347.98 347.73 347.74 137.6K
15:38 347.73 347.78 347.69 347.69 108.4K
15:39 347.71 347.72 347.63 347.64 128.6K
15:40 347.64 347.71 347.62 347.68 107.1K
15:41 347.65 347.82 347.65 347.74 157.2K
15:42 347.73 347.74 347.69 347.70 142.8K
15:43 347.71 347.76 347.66 347.76 215.8K
15:44 347.78 347.80 347.72 347.74 158.5K
15:45 347.77 347.80 347.62 347.62 168.2K
15:46 347.66 347.71 347.56 347.71 312.9K
15:47 347.70 347.82 347.63 347.82 191.4K
15:48 347.87 347.93 347.73 347.73 190.2K
15:49 347.71 347.88 347.68 347.88 194.1K
15:50 347.83 347.83 347.65 347.69 381.7K
15:51 347.63 347.91 347.63 347.78 274.1K
15:52 347.79 347.88 347.67 347.88 199.7K
15:53 347.81 348.12 347.80 348.10 353.1K
15:54 348.04 348.05 347.85 347.85 332.8K
15:55 347.77 347.91 347.63 347.91 613.0K
15:56 347.90 348.01 347.88 348.01 496.0K
15:57 348.00 348.24 348.00 348.22 623.9K
15:58 348.23 348.37 348.13 348.37 959.8K
15:59 348.32 348.32 347.83 347.87 9,835.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar