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
09:30 346.62 347.51 346.62 347.43 4,685.1K
09:31 347.49 348.84 347.39 348.83 1,369.1K
09:32 348.67 349.81 348.67 349.75 1,057.0K
09:33 349.80 350.17 349.34 349.49 1,142.0K
09:34 349.57 349.57 348.61 348.78 621.1K
09:35 348.84 348.97 348.49 348.72 937.0K
09:36 348.58 348.63 347.66 347.66 645.6K
09:37 347.74 347.76 347.35 347.56 584.0K
09:38 347.35 347.81 347.18 347.60 1,154.6K
09:39 347.53 347.87 347.33 347.86 730.7K
09:40 347.92 348.40 347.92 348.02 451.0K
09:41 347.84 348.29 347.84 348.00 524.9K
09:42 347.81 347.88 347.43 347.49 392.1K
09:43 347.54 347.61 347.45 347.59 368.2K
09:44 347.67 347.67 347.25 347.49 315.1K
09:45 347.55 347.94 347.24 347.24 355.7K
09:46 347.29 347.29 347.00 347.25 608.0K
09:47 347.27 347.47 346.86 347.47 313.9K
09:48 347.19 347.64 347.19 347.22 343.2K
09:49 347.30 347.46 347.22 347.30 304.4K
09:50 347.17 347.80 347.17 347.79 253.6K
09:51 347.80 348.32 347.71 347.71 267.6K
09:52 347.81 347.85 347.60 347.74 279.5K
09:53 347.73 347.95 347.70 347.95 251.9K
09:54 347.95 347.95 347.71 347.71 326.2K
09:55 347.61 347.63 347.37 347.37 282.7K
09:56 347.42 347.42 346.90 346.90 226.8K
09:57 346.83 346.83 346.59 346.68 229.9K
09:58 346.74 347.02 346.73 346.94 341.6K
09:59 346.84 347.15 346.66 346.70 580.2K
10:00 346.52 346.89 346.51 346.51 533.9K
10:01 346.36 346.66 346.31 346.66 480.7K
10:02 346.76 347.26 346.76 347.08 338.9K
10:03 346.99 347.50 346.96 347.50 618.9K
10:04 347.55 347.60 347.22 347.33 348.9K
10:05 347.39 347.43 347.27 347.32 289.4K
10:06 347.28 347.50 347.10 347.50 471.9K
10:07 347.41 347.76 347.41 347.53 526.9K
10:08 347.54 347.82 347.54 347.56 251.3K
10:09 347.55 347.68 347.27 347.35 312.6K
10:10 347.23 347.43 347.02 347.02 267.3K
10:11 346.97 346.98 346.73 346.84 290.6K
10:12 346.91 347.08 346.88 347.08 247.8K
10:13 347.15 347.15 346.90 347.04 293.1K
10:14 347.06 347.06 346.71 346.71 265.9K
10:15 346.67 346.89 346.67 346.88 203.8K
10:16 346.89 347.26 346.88 347.02 339.6K
10:17 346.99 346.99 346.65 346.67 268.2K
10:18 346.80 346.91 346.77 346.88 305.4K
10:19 346.97 347.19 346.96 347.01 252.6K
10:20 346.96 346.96 346.83 346.84 240.5K
10:21 346.82 346.82 346.26 346.26 330.1K
10:22 346.21 346.28 346.06 346.08 309.1K
10:23 346.13 346.18 345.99 346.09 386.3K
10:24 346.03 346.03 345.59 345.59 281.4K
10:25 345.61 345.61 345.34 345.42 127.9K
10:26 345.46 345.58 345.18 345.18 193.5K
10:27 345.19 345.29 345.19 345.21 225.6K
10:28 345.16 345.34 345.05 345.34 291.2K
10:29 345.34 345.66 345.25 345.57 214.8K
10:30 345.46 345.65 345.36 345.65 247.9K
10:31 345.58 345.58 345.22 345.51 218.3K
10:32 345.69 346.23 345.66 346.23 239.0K
10:33 346.28 346.58 346.21 346.58 418.8K
10:34 346.63 346.67 346.59 346.61 324.4K
10:35 346.57 346.62 346.34 346.39 334.9K
10:36 346.48 346.55 346.27 346.27 316.5K
10:37 346.32 346.42 346.24 346.24 199.2K
10:38 346.21 346.33 346.18 346.33 138.2K
10:39 346.32 346.66 346.32 346.66 146.7K
10:40 346.70 346.72 346.60 346.72 157.3K
10:41 346.77 346.94 346.68 346.87 137.7K
10:42 346.90 346.90 346.61 346.69 249.1K
10:43 346.73 346.90 346.68 346.70 150.4K
10:44 346.71 346.76 346.61 346.68 144.0K
10:45 346.68 346.71 346.50 346.50 202.0K
10:46 346.53 346.53 346.22 346.26 245.2K
10:47 346.24 346.24 345.78 345.78 170.1K
10:48 345.76 345.76 345.52 345.53 220.7K
10:49 345.54 345.89 345.54 345.87 163.4K
10:50 345.88 345.88 345.47 345.59 183.2K
10:51 345.54 345.59 345.38 345.47 310.2K
10:52 345.50 345.63 345.50 345.59 159.9K
10:53 345.63 345.90 345.57 345.90 185.2K
10:54 345.97 346.10 345.93 345.97 157.3K
10:55 345.98 346.09 345.98 346.00 149.9K
10:56 345.99 346.07 345.83 345.83 213.9K
10:57 345.86 346.04 345.83 346.02 176.5K
10:58 346.12 346.18 346.04 346.10 140.9K
10:59 346.10 346.34 346.10 346.33 187.5K
11:00 346.26 346.39 346.14 346.14 216.6K
11:01 346.16 346.64 346.13 346.54 191.8K
11:02 346.56 346.69 346.56 346.69 91.5K
11:03 346.68 346.75 346.63 346.63 140.2K
11:04 346.63 346.68 346.42 346.49 125.2K
11:05 346.58 346.71 346.49 346.49 118.4K
11:06 346.49 346.49 346.29 346.29 156.5K
11:07 346.30 346.49 346.29 346.35 158.6K
11:08 346.18 346.32 346.16 346.32 130.9K
11:09 346.31 346.31 345.87 345.90 184.1K
11:10 345.94 345.94 345.65 345.69 126.8K
11:11 345.64 345.80 345.61 345.76 132.1K
11:12 345.72 345.72 345.57 345.61 152.7K
11:13 345.65 345.79 345.60 345.79 197.0K
11:14 345.81 345.85 345.43 345.43 209.7K
11:15 345.47 345.47 345.27 345.36 267.5K
11:16 345.35 345.45 345.32 345.35 172.7K
11:17 345.35 345.45 345.28 345.28 178.7K
11:18 345.23 345.28 345.18 345.24 187.5K
11:19 345.19 345.29 344.90 344.90 530.7K
11:20 344.94 344.94 344.65 344.66 225.2K
11:21 344.64 344.64 344.18 344.30 473.0K
11:22 344.34 344.36 344.08 344.14 150.3K
11:23 344.10 344.11 343.88 343.96 231.4K
11:24 343.94 344.08 343.94 344.03 153.2K
11:25 344.05 344.06 343.81 343.92 271.2K
11:26 343.93 343.98 343.75 343.98 243.3K
11:27 343.96 344.19 343.94 343.98 231.4K
11:28 344.01 344.01 343.84 343.91 201.3K
11:29 343.93 344.02 343.75 343.77 204.8K
11:30 343.79 343.83 343.70 343.73 193.7K
11:31 343.80 344.00 343.79 343.84 655.1K
11:32 343.85 344.19 343.85 344.19 159.3K
11:33 344.22 344.22 344.08 344.08 206.0K
11:34 344.07 344.07 343.87 343.95 173.5K
11:35 344.00 344.08 343.96 344.08 224.3K
11:36 344.13 344.22 344.01 344.02 223.8K
11:37 344.01 344.07 343.93 343.93 151.9K
11:38 343.99 344.00 343.59 343.69 353.5K
11:39 343.68 343.68 343.48 343.63 186.0K
11:40 343.60 343.65 343.42 343.43 181.1K
11:41 343.44 343.56 343.44 343.50 119.3K
11:42 343.51 343.70 343.50 343.70 143.5K
11:43 343.66 343.89 343.66 343.83 231.7K
11:44 343.79 343.79 343.53 343.68 199.8K
11:45 343.63 343.79 343.56 343.79 160.1K
11:46 343.86 343.87 343.70 343.72 152.7K
11:47 343.69 343.69 343.61 343.68 138.1K
11:48 343.71 343.86 343.71 343.80 177.4K
11:49 343.79 343.94 343.77 343.88 147.4K
11:50 343.90 344.02 343.90 343.99 147.6K
11:51 344.00 344.00 343.65 343.65 145.9K
11:52 343.71 343.87 343.65 343.72 140.8K
11:53 343.71 343.85 343.71 343.82 146.8K
11:54 343.85 343.90 343.68 343.80 174.5K
11:55 343.91 343.91 343.73 343.80 187.2K
11:56 343.79 343.88 343.71 343.71 199.1K
11:57 343.69 343.73 343.64 343.68 159.9K
11:58 343.67 343.75 343.58 343.61 186.6K
11:59 343.65 343.66 343.50 343.54 115.1K
12:00 343.52 343.52 343.42 343.49 226.6K
12:01 343.55 343.98 343.55 343.95 270.9K
12:02 343.95 344.02 343.92 344.02 126.6K
12:03 344.00 344.00 343.69 343.79 129.2K
12:04 343.79 343.83 343.73 343.83 90.7K
12:05 343.84 344.30 343.84 344.30 214.5K
12:06 344.30 344.37 344.30 344.37 229.6K
12:07 344.34 344.34 344.13 344.15 177.1K
12:08 344.09 344.13 344.07 344.11 202.6K
12:09 344.10 344.12 344.05 344.12 187.5K
12:10 344.07 344.07 343.97 343.99 196.3K
12:11 343.98 344.02 343.94 344.02 210.0K
12:12 344.02 344.08 343.96 343.96 255.0K
12:13 344.01 344.02 343.93 344.02 189.0K
12:14 344.00 344.01 343.91 343.97 302.0K
12:15 344.01 344.06 343.97 344.02 307.9K
12:16 344.06 344.06 343.87 343.89 107.4K
12:17 343.90 344.03 343.90 344.02 66.8K
12:18 344.01 344.04 343.95 344.00 158.2K
12:19 344.00 344.00 343.84 343.90 258.6K
12:20 343.88 343.88 343.72 343.78 221.8K
12:21 343.87 343.87 343.71 343.81 439.2K
12:22 343.81 343.88 343.80 343.88 219.7K
12:23 343.94 344.19 343.94 344.19 223.7K
12:24 344.21 344.21 344.04 344.05 255.3K
12:25 344.08 344.16 343.98 343.98 213.1K
12:26 343.97 343.98 343.81 343.83 244.0K
12:27 343.85 343.85 343.65 343.65 106.6K
12:28 343.66 343.66 343.61 343.63 84.5K
12:29 343.56 343.77 343.56 343.69 137.6K
12:30 343.71 343.93 343.71 343.88 243.7K
12:31 343.87 343.87 343.72 343.73 92.0K
12:32 343.73 343.90 343.71 343.90 121.8K
12:33 343.92 343.95 343.92 343.92 124.0K
12:34 343.93 343.93 343.79 343.79 229.2K
12:35 343.79 343.98 343.76 343.95 188.2K
12:36 343.95 343.95 343.81 343.85 188.7K
12:37 343.88 344.02 343.88 343.96 306.5K
12:38 343.90 343.95 343.88 343.88 179.4K
12:39 343.95 344.01 343.86 343.87 265.1K
12:40 343.88 343.97 343.82 343.97 168.8K
12:41 343.99 344.09 343.99 344.00 213.7K
12:42 344.03 344.15 344.03 344.15 158.9K
12:43 344.20 344.46 344.20 344.40 165.2K
12:44 344.40 344.51 344.40 344.50 196.3K
12:45 344.52 344.56 344.30 344.30 145.0K
12:46 344.24 344.40 344.22 344.40 102.3K
12:47 344.40 344.45 344.31 344.38 100.3K
12:48 344.38 344.40 344.23 344.27 261.6K
12:49 344.24 344.32 344.23 344.32 75.0K
12:50 344.32 344.38 344.30 344.38 169.1K
12:51 344.40 344.49 344.37 344.49 116.5K
12:52 344.48 344.58 344.47 344.48 136.8K
12:53 344.47 344.61 344.47 344.60 83.6K
12:54 344.61 344.68 344.61 344.66 146.2K
12:55 344.68 344.68 344.48 344.48 156.4K
12:56 344.47 344.52 344.42 344.45 259.3K
12:57 344.44 344.47 344.40 344.46 189.9K
12:58 344.52 344.52 344.46 344.46 97.3K
12:59 344.42 344.64 344.42 344.64 113.5K
13:00 344.62 344.68 344.57 344.57 302.0K
13:01 344.55 344.55 344.26 344.30 171.5K
13:02 344.33 344.40 344.33 344.38 150.8K
13:03 344.40 344.44 344.18 344.18 333.4K
13:04 344.18 344.19 344.13 344.16 285.3K
13:05 344.18 344.22 344.07 344.22 230.7K
13:06 344.22 344.36 344.22 344.26 174.4K
13:07 344.28 344.62 344.25 344.61 189.6K
13:08 344.62 344.79 344.62 344.73 192.9K
13:09 344.74 344.81 344.67 344.71 129.2K
13:10 344.81 344.81 344.50 344.57 226.6K
13:11 344.57 344.59 344.52 344.59 208.6K
13:12 344.60 344.60 344.43 344.48 112.4K
13:13 344.48 344.48 344.27 344.29 165.1K
13:14 344.29 344.30 344.23 344.30 131.2K
13:15 344.23 344.29 344.16 344.25 155.4K
13:16 344.24 344.25 344.18 344.25 131.4K
13:17 344.27 344.45 344.27 344.45 192.0K
13:18 344.46 344.46 344.33 344.34 207.0K
13:19 344.36 344.36 344.22 344.30 107.0K
13:20 344.28 344.36 344.22 344.22 156.2K
13:21 344.24 344.25 344.13 344.21 231.4K
13:22 344.19 344.21 344.15 344.18 150.5K
13:23 344.17 344.37 344.17 344.17 142.2K
13:24 344.13 344.31 344.13 344.29 119.3K
13:25 344.30 344.35 344.23 344.30 209.5K
13:26 344.29 344.34 344.24 344.24 76.9K
13:27 344.19 344.20 344.07 344.11 94.0K
13:28 344.12 344.39 344.10 344.39 133.9K
13:29 344.38 344.38 344.22 344.22 181.6K
13:30 344.22 344.55 344.22 344.55 132.2K
13:31 344.60 344.84 344.60 344.84 96.3K
13:32 344.83 344.89 344.81 344.89 69.8K
13:33 344.89 345.00 344.88 344.99 147.2K
13:34 344.95 345.05 344.88 344.88 170.3K
13:35 344.85 344.91 344.81 344.81 190.1K
13:36 344.83 344.92 344.71 344.71 208.9K
13:37 344.72 344.81 344.72 344.72 87.5K
13:38 344.74 344.74 344.56 344.56 60.0K
13:39 344.53 344.58 344.53 344.58 89.0K
13:40 344.70 344.75 344.69 344.69 72.7K
13:41 344.67 344.72 344.66 344.67 85.6K
13:42 344.66 344.75 344.64 344.73 74.0K
13:43 344.74 344.77 344.70 344.77 113.8K
13:44 344.78 344.84 344.78 344.81 102.7K
13:45 344.79 344.93 344.79 344.89 101.7K
13:46 344.91 345.15 344.91 345.15 93.8K
13:47 345.13 345.17 345.13 345.17 91.3K
13:48 345.17 345.17 345.03 345.08 115.6K
13:49 345.00 345.01 344.97 344.99 196.7K
13:50 344.99 345.04 344.92 345.00 137.1K
13:51 345.06 345.13 345.06 345.10 75.9K
13:52 345.11 345.12 345.01 345.03 94.6K
13:53 345.01 345.03 345.00 345.02 131.6K
13:54 345.04 345.09 345.04 345.04 61.3K
13:55 345.06 345.08 345.02 345.08 69.9K
13:56 345.07 345.07 344.80 344.85 198.8K
13:57 344.82 344.82 344.62 344.64 122.1K
13:58 344.64 344.64 344.54 344.55 170.0K
13:59 344.57 344.66 344.57 344.62 87.8K
14:00 344.62 344.83 344.62 344.73 108.4K
14:01 344.69 344.90 344.69 344.86 90.2K
14:02 344.88 344.93 344.87 344.89 92.4K
14:03 344.91 344.93 344.89 344.93 140.1K
14:04 344.93 345.06 344.93 344.99 144.2K
14:05 344.97 344.97 344.81 344.86 137.6K
14:06 344.81 344.83 344.75 344.83 127.1K
14:07 344.84 344.84 344.68 344.76 117.2K
14:08 344.76 344.79 344.72 344.74 65.9K
14:09 344.73 344.73 344.47 344.51 119.9K
14:10 344.48 344.60 344.46 344.46 93.3K
14:11 344.46 344.49 344.34 344.36 109.8K
14:12 344.34 344.39 344.30 344.39 122.7K
14:13 344.40 344.45 344.35 344.35 118.7K
14:14 344.35 344.47 344.34 344.46 89.5K
14:15 344.51 344.54 344.48 344.52 93.8K
14:16 344.57 344.70 344.57 344.69 90.8K
14:17 344.69 344.78 344.68 344.74 91.5K
14:18 344.74 344.74 344.65 344.65 181.5K
14:19 344.66 344.76 344.66 344.76 136.3K
14:20 344.74 344.86 344.74 344.85 92.8K
14:21 344.84 344.85 344.77 344.77 106.6K
14:22 344.76 344.79 344.73 344.73 167.6K
14:23 344.66 344.67 344.59 344.63 253.9K
14:24 344.61 344.63 344.55 344.55 170.4K
14:25 344.56 344.59 344.46 344.54 324.6K
14:26 344.55 344.55 344.50 344.51 133.3K
14:27 344.41 344.42 344.29 344.29 141.1K
14:28 344.30 344.36 344.25 344.36 246.1K
14:29 344.44 344.59 344.44 344.52 124.2K
14:30 344.53 344.53 344.48 344.50 73.2K
14:31 344.50 344.56 344.47 344.50 101.2K
14:32 344.51 344.56 344.51 344.53 53.6K
14:33 344.52 344.52 344.41 344.41 112.9K
14:34 344.44 344.45 344.38 344.43 172.9K
14:35 344.43 344.61 344.43 344.54 205.7K
14:36 344.48 344.49 344.42 344.42 153.2K
14:37 344.40 344.42 344.34 344.36 119.5K
14:38 344.39 344.39 344.33 344.37 117.6K
14:39 344.37 344.39 344.26 344.29 97.1K
14:40 344.28 344.48 344.28 344.44 198.4K
14:41 344.41 344.54 344.41 344.51 168.8K
14:42 344.51 344.54 344.44 344.44 114.1K
14:43 344.45 344.48 344.37 344.41 121.3K
14:44 344.39 344.40 344.35 344.35 75.9K
14:45 344.36 344.39 344.35 344.35 78.7K
14:46 344.40 344.59 344.40 344.55 157.1K
14:47 344.57 344.57 344.50 344.57 135.2K
14:48 344.56 344.73 344.56 344.70 78.9K
14:49 344.69 344.81 344.67 344.80 104.5K
14:50 344.81 344.84 344.75 344.78 160.0K
14:51 344.80 344.80 344.66 344.66 133.0K
14:52 344.64 344.73 344.64 344.72 113.8K
14:53 344.72 344.76 344.70 344.73 115.9K
14:54 344.76 344.85 344.76 344.79 169.9K
14:55 344.80 344.81 344.72 344.75 142.3K
14:56 344.75 344.82 344.72 344.82 163.6K
14:57 344.79 344.84 344.79 344.82 105.6K
14:58 344.83 344.88 344.82 344.85 174.7K
14:59 344.83 344.86 344.81 344.86 122.8K
15:00 344.89 344.92 344.82 344.88 183.2K
15:01 344.88 344.95 344.84 344.86 135.2K
15:02 344.85 344.99 344.79 344.99 144.5K
15:03 345.01 345.10 344.98 345.09 127.1K
15:04 345.08 345.16 345.05 345.05 105.1K
15:05 345.04 345.04 344.95 344.96 75.2K
15:06 344.93 345.06 344.93 345.04 202.4K
15:07 345.04 345.10 345.02 345.08 176.9K
15:08 345.10 345.12 345.04 345.04 135.1K
15:09 345.00 345.04 344.93 344.96 134.1K
15:10 344.92 344.92 344.79 344.80 109.5K
15:11 344.80 344.86 344.76 344.76 130.3K
15:12 344.75 344.76 344.68 344.68 237.1K
15:13 344.70 344.83 344.68 344.72 186.2K
15:14 344.71 344.91 344.66 344.91 266.8K
15:15 344.93 344.94 344.78 344.80 92.4K
15:16 344.83 344.87 344.83 344.87 97.0K
15:17 344.88 345.03 344.88 345.03 93.6K
15:18 345.09 345.20 345.09 345.18 256.9K
15:19 345.13 345.13 345.02 345.07 135.8K
15:20 345.07 345.08 344.96 345.01 190.4K
15:21 345.01 345.01 344.90 344.93 81.4K
15:22 344.92 344.92 344.84 344.88 157.4K
15:23 344.93 344.94 344.82 344.93 156.6K
15:24 344.95 344.95 344.82 344.82 82.5K
15:25 344.84 344.86 344.81 344.86 181.7K
15:26 344.87 344.92 344.83 344.90 200.3K
15:27 344.92 344.92 344.82 344.89 231.7K
15:28 344.93 345.04 344.93 345.02 221.3K
15:29 345.04 345.06 344.92 344.93 184.5K
15:30 344.92 344.95 344.74 344.76 150.9K
15:31 344.76 344.90 344.76 344.90 227.4K
15:32 344.97 345.02 344.88 345.02 285.6K
15:33 345.04 345.10 344.99 345.08 173.5K
15:34 345.04 345.04 344.93 344.95 198.2K
15:35 344.96 345.20 344.96 345.16 212.0K
15:36 345.11 345.15 344.96 345.14 240.1K
15:37 345.11 345.11 344.87 344.92 258.2K
15:38 344.89 344.89 344.75 344.84 214.8K
15:39 344.84 344.85 344.59 344.59 310.2K
15:40 344.55 344.56 344.41 344.44 230.6K
15:41 344.38 344.57 344.36 344.47 179.4K
15:42 344.39 344.43 344.27 344.33 258.5K
15:43 344.35 344.47 344.34 344.42 226.1K
15:44 344.40 344.43 344.22 344.22 169.6K
15:45 344.24 344.28 344.14 344.18 319.8K
15:46 344.22 344.24 344.12 344.17 337.6K
15:47 344.18 344.29 343.94 343.94 589.1K
15:48 343.94 344.02 343.93 344.00 260.5K
15:49 343.95 344.21 343.95 344.21 512.5K
15:50 344.12 344.12 343.80 343.80 664.1K
15:51 343.80 343.97 343.80 343.93 586.7K
15:52 343.85 343.97 343.85 343.97 357.5K
15:53 344.03 344.13 344.03 344.05 393.0K
15:54 344.12 344.36 344.12 344.35 632.4K
15:55 344.17 344.17 343.77 343.90 725.5K
15:56 343.98 344.23 343.96 344.19 850.3K
15:57 344.24 344.52 344.24 344.52 937.3K
15:58 344.50 344.57 344.46 344.46 1,111.3K
15:59 344.40 344.56 344.36 344.45 10,763.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar