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
09:30 342.42 345.16 342.42 344.80 2,101.5K
09:31 344.97 344.97 343.90 344.01 738.3K
09:32 344.00 344.33 344.00 344.01 358.5K
09:33 343.83 344.00 343.68 343.69 323.8K
09:34 343.68 343.94 343.49 343.94 415.2K
09:35 344.04 344.25 343.96 344.12 249.4K
09:36 343.95 343.95 343.36 343.55 340.8K
09:37 343.51 343.62 343.49 343.51 197.2K
09:38 343.57 343.60 343.20 343.52 258.3K
09:39 343.51 343.74 343.43 343.45 222.5K
09:40 343.72 343.94 343.66 343.79 287.7K
09:41 343.76 343.76 343.40 343.42 387.0K
09:42 343.46 343.83 343.46 343.76 189.9K
09:43 343.74 343.82 343.59 343.59 275.8K
09:44 343.56 343.56 343.21 343.24 185.3K
09:45 343.40 343.45 343.00 343.10 192.2K
09:46 343.22 343.24 343.07 343.10 138.2K
09:47 343.12 343.31 343.06 343.31 154.9K
09:48 343.28 343.47 343.26 343.38 120.0K
09:49 343.37 343.55 343.07 343.07 145.2K
09:50 343.01 343.01 342.74 342.97 234.7K
09:51 342.99 343.18 342.98 342.99 153.2K
09:52 343.00 343.00 342.77 342.80 139.8K
09:53 342.76 342.76 342.34 342.61 131.8K
09:54 342.61 342.86 342.61 342.69 249.4K
09:55 342.68 342.75 342.68 342.73 102.1K
09:56 342.68 342.99 342.68 342.96 245.4K
09:57 342.93 342.93 342.81 342.87 221.4K
09:58 342.86 342.98 342.86 342.98 80.9K
09:59 343.03 343.12 342.94 342.97 100.8K
10:00 342.85 342.88 342.73 342.78 172.4K
10:01 342.82 343.08 342.82 343.08 173.6K
10:02 343.00 343.00 342.59 342.68 118.9K
10:03 342.74 342.74 342.53 342.64 132.5K
10:04 342.68 342.88 342.61 342.88 170.8K
10:05 342.86 342.88 342.73 342.85 112.8K
10:06 342.90 343.25 342.89 343.25 163.5K
10:07 343.37 343.42 343.35 343.35 113.6K
10:08 343.31 343.37 343.25 343.32 416.0K
10:09 343.31 343.31 343.02 343.02 337.8K
10:10 343.05 343.05 342.76 342.76 183.4K
10:11 342.78 342.82 342.72 342.81 132.3K
10:12 342.84 342.90 342.79 342.81 142.7K
10:13 342.85 342.89 342.66 342.72 94.7K
10:14 342.69 342.69 342.47 342.47 97.7K
10:15 342.42 342.42 342.10 342.20 211.1K
10:16 342.19 342.25 342.01 342.04 115.7K
10:17 341.99 342.19 341.91 342.19 157.5K
10:18 342.17 342.17 341.97 342.03 56.5K
10:19 341.98 342.18 341.98 342.09 106.8K
10:20 342.10 342.22 342.05 342.22 121.3K
10:21 342.18 342.24 342.04 342.19 128.1K
10:22 342.13 342.24 342.13 342.23 77.2K
10:23 342.21 342.21 341.86 341.86 111.1K
10:24 341.91 341.96 341.85 341.93 157.2K
10:25 341.95 342.14 341.95 342.11 158.1K
10:26 342.15 342.15 342.09 342.10 138.1K
10:27 342.14 342.26 342.01 342.26 416.1K
10:28 342.28 342.28 342.13 342.18 165.7K
10:29 342.15 342.20 342.01 342.20 309.1K
10:30 342.22 342.48 342.20 342.48 139.5K
10:31 342.55 342.99 342.48 342.99 276.0K
10:32 342.98 343.18 342.98 343.03 156.2K
10:33 343.00 343.19 342.97 343.08 104.8K
10:34 343.08 343.08 342.67 342.67 144.0K
10:35 342.70 342.70 342.39 342.39 135.2K
10:36 342.44 342.46 342.31 342.38 91.6K
10:37 342.39 342.47 342.23 342.25 170.7K
10:38 342.18 342.18 341.86 341.86 87.5K
10:39 341.84 342.05 341.81 342.05 117.9K
10:40 342.12 342.20 342.04 342.13 92.3K
10:41 342.13 342.21 342.09 342.21 85.6K
10:42 342.23 342.29 342.12 342.29 78.3K
10:43 342.46 342.64 342.46 342.64 111.0K
10:44 342.65 342.95 342.65 342.95 285.5K
10:45 342.94 343.09 342.94 343.09 125.4K
10:46 343.17 343.19 343.01 343.04 146.0K
10:47 343.02 343.12 343.00 343.07 82.3K
10:48 343.08 343.22 343.02 343.22 84.8K
10:49 343.25 343.65 343.25 343.57 242.6K
10:50 343.60 343.60 343.46 343.46 106.2K
10:51 343.42 343.48 343.38 343.44 221.1K
10:52 343.48 343.48 343.34 343.34 257.7K
10:53 343.34 343.36 342.97 343.02 215.1K
10:54 342.92 343.05 342.87 343.05 210.8K
10:55 343.09 343.12 342.91 342.91 176.2K
10:56 342.90 342.90 342.72 342.75 91.9K
10:57 342.77 342.81 342.68 342.68 77.6K
10:58 342.70 342.92 342.70 342.88 149.9K
10:59 342.88 342.99 342.79 342.79 111.5K
11:00 342.78 342.78 342.45 342.57 334.8K
11:01 342.55 342.63 342.50 342.61 90.7K
11:02 342.62 342.80 342.62 342.75 185.5K
11:03 342.70 342.71 342.60 342.68 134.4K
11:04 342.68 342.73 342.66 342.70 324.6K
11:05 342.67 342.74 342.64 342.74 118.8K
11:06 342.77 342.94 342.74 342.90 78.4K
11:07 342.90 343.03 342.90 343.01 79.3K
11:08 343.04 343.20 343.04 343.18 124.4K
11:09 343.17 343.20 343.10 343.20 200.7K
11:10 343.13 343.13 342.73 342.73 324.8K
11:11 342.60 342.60 342.37 342.58 338.8K
11:12 342.59 342.59 342.42 342.47 126.9K
11:13 342.40 342.56 342.33 342.53 169.9K
11:14 342.48 342.56 342.44 342.51 308.9K
11:15 342.47 342.49 342.43 342.43 111.4K
11:16 342.41 342.67 342.41 342.67 111.1K
11:17 342.66 342.71 342.59 342.66 101.4K
11:18 342.64 342.75 342.64 342.70 166.3K
11:19 342.70 342.78 342.66 342.78 74.7K
11:20 342.74 342.93 342.74 342.90 119.5K
11:21 342.90 342.90 342.71 342.74 95.6K
11:22 342.77 342.89 342.73 342.89 84.5K
11:23 342.89 342.89 342.76 342.76 107.6K
11:24 342.70 343.10 342.70 343.07 222.6K
11:25 343.08 343.20 343.08 343.16 77.8K
11:26 343.16 343.16 342.93 342.93 239.2K
11:27 342.87 342.98 342.80 342.97 92.5K
11:28 342.89 343.06 342.89 343.06 132.4K
11:29 343.05 343.16 343.05 343.16 407.5K
11:30 343.17 343.17 342.95 342.95 120.1K
11:31 342.96 343.13 342.95 342.97 146.2K
11:32 342.99 343.11 342.96 343.09 123.4K
11:33 343.18 343.27 343.09 343.10 91.1K
11:34 343.11 343.27 343.11 343.27 115.6K
11:35 343.29 343.53 343.29 343.53 179.7K
11:36 343.55 343.57 343.40 343.40 101.5K
11:37 343.41 343.41 343.27 343.29 55.6K
11:38 343.30 343.40 343.30 343.38 80.6K
11:39 343.44 343.49 343.36 343.39 64.7K
11:40 343.39 343.39 343.30 343.37 114.2K
11:41 343.33 343.44 343.29 343.44 163.0K
11:42 343.42 343.49 343.42 343.45 65.5K
11:43 343.46 343.68 343.46 343.67 75.1K
11:44 343.70 343.73 343.60 343.69 93.3K
11:45 343.69 343.73 343.54 343.54 158.8K
11:46 343.61 343.63 343.58 343.62 55.5K
11:47 343.62 343.70 343.62 343.65 35.3K
11:48 343.63 343.73 343.63 343.64 84.8K
11:49 343.64 343.64 343.31 343.40 84.4K
11:50 343.44 343.75 343.44 343.69 173.6K
11:51 343.68 343.84 343.68 343.83 83.0K
11:52 343.83 343.84 343.78 343.83 71.1K
11:53 343.82 343.95 343.82 343.94 184.4K
11:54 343.98 343.98 343.91 343.91 76.7K
11:55 343.88 343.97 343.81 343.97 182.9K
11:56 343.98 344.17 343.98 344.13 78.0K
11:57 344.16 344.20 344.13 344.19 41.7K
11:58 344.18 344.25 344.16 344.25 49.4K
11:59 344.29 344.50 344.29 344.46 70.3K
12:00 344.51 344.60 344.51 344.60 84.2K
12:01 344.64 344.64 344.57 344.59 91.5K
12:02 344.58 344.67 344.53 344.54 90.7K
12:03 344.51 344.54 344.30 344.32 78.3K
12:04 344.30 344.33 344.07 344.11 109.8K
12:05 344.09 344.33 344.07 344.33 91.0K
12:06 344.30 344.33 344.21 344.33 163.6K
12:07 344.35 344.37 344.30 344.32 106.8K
12:08 344.28 344.28 344.10 344.14 119.7K
12:09 344.14 344.14 343.98 344.02 65.2K
12:10 344.05 344.08 344.02 344.03 69.4K
12:11 343.99 344.03 343.82 343.92 95.1K
12:12 343.93 343.94 343.76 343.84 120.5K
12:13 343.85 344.11 343.84 344.11 155.6K
12:14 344.15 344.27 344.15 344.27 47.6K
12:15 344.32 344.48 344.32 344.39 77.9K
12:16 344.48 344.48 344.28 344.28 62.1K
12:17 344.27 344.43 344.27 344.39 56.0K
12:18 344.41 344.41 344.27 344.38 70.6K
12:19 344.37 344.53 344.37 344.50 76.0K
12:20 344.52 344.55 344.47 344.52 51.7K
12:21 344.51 344.58 344.49 344.50 92.2K
12:22 344.50 344.54 344.16 344.16 65.3K
12:23 344.16 344.26 344.16 344.21 51.8K
12:24 344.17 344.17 344.10 344.15 127.8K
12:25 344.13 344.16 344.03 344.03 165.8K
12:26 344.02 344.06 343.94 343.94 149.1K
12:27 343.88 343.94 343.76 343.81 159.1K
12:28 343.80 343.85 343.78 343.82 778.6K
12:29 343.81 343.81 343.64 343.64 252.2K
12:30 343.68 343.83 343.55 343.83 202.0K
12:31 343.84 343.84 343.70 343.70 205.5K
12:32 343.69 343.74 343.68 343.69 192.8K
12:33 343.71 343.81 343.71 343.81 124.8K
12:34 343.82 343.82 343.72 343.80 113.9K
12:35 343.83 343.88 343.80 343.88 165.8K
12:36 343.92 344.02 343.89 343.99 121.3K
12:37 343.96 343.98 343.92 343.96 80.2K
12:38 343.93 343.93 343.85 343.87 120.1K
12:39 343.86 343.86 343.75 343.75 94.4K
12:40 343.75 343.75 343.63 343.63 76.9K
12:41 343.65 343.66 343.61 343.63 53.6K
12:42 343.65 343.65 343.56 343.57 113.4K
12:43 343.55 343.60 343.54 343.59 62.5K
12:44 343.55 343.63 343.52 343.53 70.6K
12:45 343.48 343.50 343.35 343.36 56.7K
12:46 343.35 343.66 343.35 343.63 74.7K
12:47 343.63 343.72 343.62 343.72 46.8K
12:48 343.76 343.76 343.60 343.60 52.0K
12:49 343.60 343.61 343.52 343.58 139.8K
12:50 343.59 343.64 343.59 343.64 45.5K
12:51 343.64 343.81 343.64 343.78 52.7K
12:52 343.76 343.84 343.74 343.83 101.1K
12:53 343.84 343.84 343.74 343.79 56.8K
12:54 343.78 343.96 343.76 343.95 150.1K
12:55 343.95 343.95 343.83 343.86 75.8K
12:56 343.85 343.88 343.84 343.84 96.3K
12:57 343.84 343.84 343.50 343.51 157.2K
12:58 343.50 343.51 343.40 343.43 82.0K
12:59 343.41 343.42 343.39 343.40 41.6K
13:00 343.38 343.44 343.36 343.40 42.5K
13:01 343.40 343.53 343.40 343.52 79.5K
13:02 343.52 343.62 343.51 343.62 77.5K
13:03 343.62 343.71 343.62 343.69 36.6K
13:04 343.70 343.70 343.59 343.65 121.4K
13:05 343.65 343.67 343.51 343.57 225.0K
13:06 343.59 343.75 343.59 343.75 105.0K
13:07 343.75 343.79 343.64 343.64 201.7K
13:08 343.64 343.67 343.60 343.66 82.0K
13:09 343.66 343.72 343.66 343.72 36.0K
13:10 343.73 343.82 343.71 343.82 65.2K
13:11 343.78 343.80 343.71 343.73 54.1K
13:12 343.73 343.81 343.73 343.80 68.9K
13:13 343.79 343.90 343.77 343.90 62.4K
13:14 343.91 343.93 343.75 343.77 62.9K
13:15 343.78 343.85 343.78 343.85 31.6K
13:16 343.88 344.04 343.88 344.02 97.7K
13:17 344.03 344.10 344.03 344.10 37.4K
13:18 344.14 344.21 344.14 344.16 72.2K
13:19 344.16 344.20 344.16 344.17 39.1K
13:20 344.17 344.20 344.08 344.08 480.7K
13:21 344.09 344.27 344.07 344.27 135.2K
13:22 344.28 344.34 343.92 344.10 264.8K
13:23 344.13 344.41 344.13 344.23 95.0K
13:24 344.16 344.39 344.16 344.34 80.8K
13:25 344.34 344.47 344.34 344.47 68.4K
13:26 344.46 344.54 344.37 344.53 53.2K
13:27 344.53 344.53 344.36 344.39 48.8K
13:28 344.36 344.36 344.31 344.32 73.1K
13:29 344.29 344.41 344.29 344.39 125.9K
13:30 344.43 344.48 344.32 344.32 58.4K
13:31 344.31 344.50 344.30 344.49 91.7K
13:32 344.50 344.54 344.39 344.40 73.5K
13:33 344.44 344.44 344.36 344.39 70.5K
13:34 344.40 344.47 344.40 344.47 99.3K
13:35 344.48 344.48 344.42 344.44 76.1K
13:36 344.46 344.70 344.46 344.67 173.7K
13:37 344.67 344.68 344.52 344.56 239.7K
13:38 344.55 344.65 344.54 344.65 93.1K
13:39 344.62 344.75 344.62 344.75 54.6K
13:40 344.75 344.80 344.74 344.80 53.3K
13:41 344.80 344.82 344.75 344.76 58.8K
13:42 344.77 344.91 344.77 344.91 43.0K
13:43 344.94 345.04 344.94 344.94 170.0K
13:44 344.93 344.94 344.90 344.93 78.0K
13:45 344.94 345.18 344.94 345.15 207.4K
13:46 345.13 345.17 345.13 345.17 137.5K
13:47 345.17 345.17 345.09 345.12 101.5K
13:48 345.13 345.14 345.12 345.14 82.7K
13:49 345.13 345.17 345.12 345.17 50.4K
13:50 345.16 345.17 345.13 345.16 89.5K
13:51 345.14 345.21 345.07 345.21 75.9K
13:52 345.19 345.37 345.19 345.36 182.3K
13:53 345.38 345.57 345.38 345.57 151.4K
13:54 345.58 345.64 345.58 345.61 102.2K
13:55 345.61 345.63 345.56 345.63 225.2K
13:56 345.64 345.68 345.64 345.65 175.1K
13:57 345.65 345.89 345.65 345.88 143.9K
13:58 345.92 346.03 345.88 346.00 161.1K
13:59 346.04 346.09 346.02 346.03 195.9K
14:00 346.05 346.17 346.05 346.17 130.0K
14:01 346.18 346.18 346.12 346.16 104.1K
14:02 346.18 346.21 346.16 346.16 200.1K
14:03 346.15 346.19 346.01 346.11 147.3K
14:04 346.09 346.10 345.86 345.86 224.9K
14:05 345.86 345.87 345.83 345.83 135.1K
14:06 345.83 345.85 345.72 345.72 88.1K
14:07 345.72 345.73 345.57 345.62 140.1K
14:08 345.62 345.62 345.52 345.56 96.3K
14:09 345.54 345.55 345.45 345.48 46.4K
14:10 345.48 345.48 345.43 345.45 159.4K
14:11 345.45 345.45 345.31 345.32 62.2K
14:12 345.30 345.30 345.20 345.20 86.8K
14:13 345.20 345.30 345.19 345.27 64.0K
14:14 345.25 345.28 345.23 345.27 74.4K
14:15 345.29 345.54 345.29 345.54 68.7K
14:16 345.53 345.60 345.40 345.40 256.5K
14:17 345.38 345.38 345.24 345.27 159.1K
14:18 345.23 345.23 345.09 345.22 156.4K
14:19 345.24 345.37 345.24 345.27 91.4K
14:20 345.23 345.36 345.23 345.36 85.3K
14:21 345.32 345.55 345.32 345.45 137.5K
14:22 345.41 345.41 345.34 345.40 40.4K
14:23 345.40 345.43 345.37 345.43 39.0K
14:24 345.43 345.51 345.41 345.51 49.2K
14:25 345.49 345.58 345.48 345.58 50.3K
14:26 345.59 345.60 345.53 345.58 104.2K
14:27 345.57 345.65 345.57 345.63 47.9K
14:28 345.64 345.67 345.56 345.56 60.2K
14:29 345.56 345.59 345.47 345.49 78.6K
14:30 345.48 345.55 345.48 345.55 212.3K
14:31 345.54 345.69 345.54 345.67 61.8K
14:32 345.67 345.78 345.67 345.69 56.8K
14:33 345.67 345.73 345.65 345.73 38.7K
14:34 345.70 345.70 345.63 345.67 80.2K
14:35 345.64 345.66 345.56 345.62 51.3K
14:36 345.60 345.60 345.49 345.57 53.7K
14:37 345.57 345.70 345.57 345.70 76.6K
14:38 345.68 345.71 345.63 345.63 53.9K
14:39 345.64 345.66 345.64 345.66 44.9K
14:40 345.69 345.75 345.66 345.68 77.6K
14:41 345.69 345.71 345.64 345.65 41.8K
14:42 345.64 345.66 345.61 345.63 114.3K
14:43 345.65 345.66 345.54 345.54 220.9K
14:44 345.51 345.57 345.51 345.52 71.1K
14:45 345.52 345.58 345.48 345.58 82.7K
14:46 345.57 345.63 345.57 345.62 120.6K
14:47 345.63 345.76 345.61 345.76 37.8K
14:48 345.77 345.78 345.69 345.69 142.4K
14:49 345.69 345.69 345.61 345.64 86.4K
14:50 345.69 345.72 345.66 345.69 69.2K
14:51 345.68 345.72 345.64 345.72 61.6K
14:52 345.72 345.72 345.59 345.59 61.1K
14:53 345.57 345.65 345.56 345.65 142.0K
14:54 345.65 345.70 345.63 345.70 36.9K
14:55 345.70 345.82 345.70 345.80 175.0K
14:56 345.81 345.99 345.81 345.99 96.9K
14:57 345.99 345.99 345.90 345.90 69.7K
14:58 345.89 345.96 345.87 345.95 78.2K
14:59 345.95 346.00 345.95 346.00 64.1K
15:00 345.95 346.13 345.95 346.00 74.9K
15:01 346.00 346.02 345.96 345.97 110.1K
15:02 345.98 346.07 345.89 346.06 81.2K
15:03 346.06 346.13 346.06 346.12 104.8K
15:04 346.11 346.12 345.96 345.96 61.8K
15:05 345.95 345.96 345.91 345.91 111.9K
15:06 345.93 345.93 345.86 345.93 49.7K
15:07 345.92 346.00 345.90 346.00 61.2K
15:08 346.00 346.28 346.00 346.25 124.7K
15:09 346.24 346.33 346.19 346.26 110.3K
15:10 346.26 346.37 346.26 346.37 131.5K
15:11 346.37 346.38 346.29 346.29 117.3K
15:12 346.28 346.31 346.22 346.22 134.4K
15:13 346.21 346.23 346.02 346.02 103.1K
15:14 345.99 346.02 345.91 346.01 170.5K
15:15 346.05 346.06 346.02 346.03 143.4K
15:16 346.03 346.03 345.84 345.95 159.0K
15:17 345.97 346.05 345.92 346.03 298.1K
15:18 346.01 346.20 345.96 346.20 329.0K
15:19 346.20 346.21 346.08 346.12 216.6K
15:20 346.13 346.19 345.98 345.98 187.9K
15:21 345.98 345.98 345.79 345.84 241.6K
15:22 345.83 345.87 345.83 345.83 217.6K
15:23 345.83 345.91 345.83 345.91 308.8K
15:24 345.95 346.08 345.95 346.05 100.4K
15:25 346.06 346.08 345.96 345.96 188.4K
15:26 345.96 346.00 345.91 345.93 114.6K
15:27 345.93 345.96 345.88 345.88 160.8K
15:28 345.86 345.93 345.86 345.93 98.7K
15:29 345.91 345.93 345.85 345.85 124.3K
15:30 345.84 345.84 345.60 345.60 266.0K
15:31 345.59 345.70 345.56 345.67 265.7K
15:32 345.61 345.82 345.59 345.82 190.4K
15:33 345.84 345.86 345.77 345.84 247.2K
15:34 345.85 345.86 345.78 345.86 122.4K
15:35 345.82 345.87 345.80 345.80 225.7K
15:36 345.77 345.79 345.69 345.69 120.0K
15:37 345.69 345.71 345.64 345.67 184.2K
15:38 345.67 345.77 345.66 345.69 225.0K
15:39 345.69 345.69 345.58 345.58 152.6K
15:40 345.55 345.55 345.46 345.46 251.0K
15:41 345.40 345.40 345.37 345.39 209.1K
15:42 345.39 345.45 345.39 345.43 258.7K
15:43 345.45 345.50 345.44 345.44 207.8K
15:44 345.46 345.46 345.30 345.30 233.8K
15:45 345.31 345.31 345.25 345.29 199.6K
15:46 345.29 345.52 345.28 345.52 493.5K
15:47 345.52 345.66 345.52 345.64 183.8K
15:48 345.61 345.73 345.60 345.69 220.2K
15:49 345.68 345.68 345.58 345.63 531.1K
15:50 345.60 345.67 345.49 345.51 322.3K
15:51 345.63 345.63 345.28 345.34 323.9K
15:52 345.31 345.58 345.27 345.58 443.7K
15:53 345.58 345.84 345.58 345.84 327.0K
15:54 345.83 345.97 345.83 345.97 506.8K
15:55 345.79 345.85 345.63 345.73 669.6K
15:56 345.73 346.02 345.73 345.89 574.0K
15:57 345.93 346.14 345.93 346.13 715.9K
15:58 346.12 346.12 345.97 346.07 1,612.4K
15:59 346.07 346.09 345.89 345.96 8,485.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar