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
09:30 345.01 345.18 344.69 344.99 1,437.5K
09:31 344.98 345.38 344.69 344.69 405.3K
09:32 344.53 344.91 344.52 344.58 331.2K
09:33 344.39 344.51 344.00 344.07 246.4K
09:34 344.28 344.44 343.73 343.73 286.9K
09:35 343.69 343.69 343.39 343.67 315.3K
09:36 343.71 344.09 343.69 344.08 272.4K
09:37 344.07 344.07 343.92 344.02 210.8K
09:38 344.02 344.26 343.88 344.13 249.0K
09:39 344.03 344.19 343.96 344.14 186.2K
09:40 344.16 344.39 344.16 344.33 235.9K
09:41 344.37 344.43 344.11 344.17 201.4K
09:42 344.20 344.39 344.17 344.31 117.6K
09:43 344.35 344.52 344.19 344.52 288.8K
09:44 344.67 344.71 344.38 344.44 215.6K
09:45 344.45 344.59 344.27 344.27 169.0K
09:46 344.36 344.37 344.00 344.05 233.8K
09:47 344.00 344.00 343.54 343.60 176.3K
09:48 343.64 343.74 343.38 343.54 165.0K
09:49 343.65 343.65 343.27 343.32 203.7K
09:50 343.32 343.38 343.16 343.19 155.0K
09:51 343.16 343.22 342.92 342.95 148.2K
09:52 342.93 343.08 342.87 342.91 155.3K
09:53 342.98 343.13 342.96 343.00 177.1K
09:54 343.09 343.19 342.98 343.16 172.8K
09:55 343.12 343.12 342.81 342.93 227.2K
09:56 342.84 343.01 342.78 342.78 129.0K
09:57 342.77 343.04 342.77 342.95 261.5K
09:58 342.90 342.90 342.75 342.82 155.5K
09:59 342.84 342.96 342.69 342.75 225.3K
10:00 342.89 343.27 342.89 343.27 207.9K
10:01 343.23 343.60 343.23 343.36 396.3K
10:02 343.30 343.67 343.24 343.67 229.2K
10:03 343.71 343.86 343.67 343.82 235.9K
10:04 343.96 344.06 343.92 344.06 209.4K
10:05 344.13 344.20 343.96 343.99 183.2K
10:06 344.04 344.13 344.02 344.09 95.8K
10:07 344.10 344.19 343.90 343.90 180.9K
10:08 343.93 343.95 343.74 343.82 116.8K
10:09 343.97 344.02 343.85 343.85 330.7K
10:10 343.79 343.94 343.74 343.92 166.6K
10:11 343.95 343.95 343.75 343.86 147.1K
10:12 343.84 343.89 343.73 343.88 131.9K
10:13 343.91 343.91 343.72 343.81 140.6K
10:14 343.86 344.07 343.86 344.02 181.9K
10:15 344.03 344.09 343.93 343.93 162.6K
10:16 343.90 344.47 343.90 344.42 240.3K
10:17 344.46 344.55 344.36 344.44 178.5K
10:18 344.47 344.47 344.24 344.32 196.4K
10:19 344.34 344.34 344.11 344.20 225.1K
10:20 344.21 344.31 344.12 344.12 129.7K
10:21 344.11 344.32 344.11 344.32 325.3K
10:22 344.38 344.58 344.38 344.44 309.1K
10:23 344.46 344.52 344.43 344.49 228.5K
10:24 344.43 344.53 344.37 344.53 210.1K
10:25 344.56 344.57 344.44 344.54 170.3K
10:26 344.60 344.60 344.39 344.50 196.1K
10:27 344.56 344.78 344.56 344.72 469.8K
10:28 344.79 345.11 344.79 344.92 214.7K
10:29 344.94 344.94 344.78 344.83 252.5K
10:30 344.82 344.87 344.68 344.87 216.0K
10:31 345.00 345.09 344.92 345.04 192.2K
10:32 345.09 345.31 345.04 345.15 231.8K
10:33 345.13 345.27 344.98 345.27 292.5K
10:34 345.33 345.34 345.21 345.27 250.4K
10:35 345.27 345.32 345.13 345.13 250.0K
10:36 345.15 345.25 345.11 345.21 146.9K
10:37 345.20 345.29 345.13 345.15 198.5K
10:38 345.11 345.17 345.05 345.16 123.8K
10:39 345.07 345.15 344.96 344.99 150.6K
10:40 344.99 345.08 344.94 344.98 116.9K
10:41 344.93 345.14 344.92 345.13 213.6K
10:42 345.15 345.15 344.95 345.14 176.5K
10:43 345.14 345.14 344.91 344.91 104.1K
10:44 344.87 344.87 344.70 344.71 171.8K
10:45 344.74 344.79 344.66 344.76 97.4K
10:46 344.79 344.90 344.68 344.77 122.9K
10:47 344.74 344.75 344.68 344.72 166.9K
10:48 344.73 344.91 344.73 344.87 154.6K
10:49 344.94 345.07 344.94 345.00 202.6K
10:50 345.00 345.24 344.97 345.24 101.0K
10:51 345.21 345.27 345.09 345.25 128.4K
10:52 345.26 345.28 345.16 345.21 145.4K
10:53 345.24 345.39 345.20 345.26 137.8K
10:54 345.25 345.32 345.19 345.22 125.1K
10:55 345.23 345.31 345.23 345.28 130.4K
10:56 345.31 345.33 345.07 345.08 176.3K
10:57 345.08 345.21 345.06 345.19 220.6K
10:58 345.20 345.20 345.09 345.14 164.0K
10:59 345.12 345.17 345.08 345.12 125.7K
11:00 345.11 345.12 345.01 345.11 206.1K
11:01 345.14 345.34 345.14 345.25 245.9K
11:02 345.23 345.25 345.11 345.11 141.4K
11:03 345.12 345.42 345.12 345.39 95.8K
11:04 345.40 345.42 345.29 345.29 111.9K
11:05 345.31 345.40 345.28 345.40 116.0K
11:06 345.40 345.43 345.29 345.34 109.9K
11:07 345.34 345.48 345.34 345.44 185.2K
11:08 345.41 345.41 345.15 345.26 193.5K
11:09 345.21 345.21 345.08 345.09 237.6K
11:10 345.08 345.08 344.92 344.98 138.1K
11:11 344.98 344.98 344.72 344.72 248.9K
11:12 344.73 344.84 344.73 344.83 183.5K
11:13 344.81 344.98 344.81 344.96 112.3K
11:14 344.96 345.11 344.94 345.11 153.6K
11:15 345.10 345.27 345.10 345.27 172.1K
11:16 345.27 345.41 345.27 345.41 203.2K
11:17 345.43 345.44 345.17 345.32 169.1K
11:18 345.33 345.34 345.20 345.34 123.5K
11:19 345.35 345.40 345.27 345.37 97.0K
11:20 345.39 345.39 345.17 345.18 247.3K
11:21 345.17 345.21 345.06 345.07 129.6K
11:22 345.08 345.19 345.08 345.19 152.4K
11:23 345.21 345.39 345.21 345.33 237.8K
11:24 345.35 345.39 345.29 345.38 150.3K
11:25 345.40 345.50 345.35 345.50 154.3K
11:26 345.57 345.57 345.46 345.50 168.2K
11:27 345.57 345.60 345.50 345.59 140.7K
11:28 345.57 345.63 345.54 345.57 137.3K
11:29 345.56 345.62 345.53 345.62 145.7K
11:30 345.54 345.54 345.44 345.44 227.2K
11:31 345.44 345.62 345.44 345.48 146.1K
11:32 345.44 345.44 345.32 345.32 101.8K
11:33 345.31 345.39 345.24 345.39 160.7K
11:34 345.38 345.56 345.38 345.56 330.9K
11:35 345.61 345.61 345.29 345.36 139.2K
11:36 345.32 345.46 345.25 345.43 221.2K
11:37 345.43 345.64 345.43 345.61 171.7K
11:38 345.62 345.62 345.41 345.41 123.0K
11:39 345.41 345.60 345.35 345.35 134.0K
11:40 345.36 345.47 345.36 345.42 98.8K
11:41 345.45 345.47 345.37 345.46 175.4K
11:42 345.42 345.54 345.42 345.50 139.2K
11:43 345.44 345.48 345.37 345.39 110.4K
11:44 345.41 345.43 345.32 345.41 144.0K
11:45 345.45 345.67 345.45 345.63 165.4K
11:46 345.60 345.63 345.54 345.57 166.8K
11:47 345.59 345.69 345.59 345.69 163.6K
11:48 345.71 345.76 345.69 345.71 229.3K
11:49 345.72 345.72 345.55 345.59 257.0K
11:50 345.53 345.53 345.41 345.44 131.1K
11:51 345.43 345.49 345.37 345.45 189.7K
11:52 345.42 345.44 345.34 345.39 216.0K
11:53 345.53 345.53 345.39 345.39 214.6K
11:54 345.40 345.42 345.23 345.24 161.5K
11:55 345.20 345.20 345.06 345.11 127.8K
11:56 345.13 345.13 345.04 345.07 106.8K
11:57 345.09 345.20 345.09 345.15 137.1K
11:58 345.12 345.15 345.03 345.11 215.8K
11:59 345.13 345.26 345.13 345.17 166.3K
12:00 345.19 345.19 344.94 345.00 179.5K
12:01 344.98 345.07 344.98 345.07 96.5K
12:02 345.07 345.18 345.07 345.18 157.5K
12:03 345.22 345.22 345.00 345.07 263.5K
12:04 345.12 345.12 344.89 344.89 225.4K
12:05 344.89 345.02 344.86 344.96 138.0K
12:06 344.98 345.30 344.98 345.30 175.6K
12:07 345.37 345.37 345.30 345.34 74.0K
12:08 345.35 345.38 345.27 345.35 228.0K
12:09 345.32 345.35 345.25 345.28 185.4K
12:10 345.27 345.28 345.22 345.25 105.4K
12:11 345.24 345.24 345.15 345.20 117.4K
12:12 345.17 345.33 345.17 345.33 124.5K
12:13 345.31 345.53 345.29 345.53 132.8K
12:14 345.55 345.61 345.54 345.60 90.1K
12:15 345.61 345.61 345.42 345.42 150.9K
12:16 345.42 345.42 345.18 345.19 285.8K
12:17 345.20 345.20 344.76 344.76 160.7K
12:18 344.77 344.77 344.65 344.65 134.6K
12:19 344.60 344.61 344.46 344.46 161.9K
12:20 344.47 344.50 344.42 344.49 166.9K
12:21 344.52 344.56 344.46 344.50 92.1K
12:22 344.51 344.53 344.39 344.39 134.2K
12:23 344.40 344.68 344.40 344.66 231.5K
12:24 344.63 344.73 344.63 344.69 118.9K
12:25 344.66 344.71 344.58 344.71 170.2K
12:26 344.71 344.90 344.69 344.90 167.4K
12:27 344.88 344.88 344.77 344.80 154.4K
12:28 344.82 344.87 344.79 344.79 135.6K
12:29 344.78 344.82 344.65 344.69 117.0K
12:30 344.70 344.75 344.65 344.72 97.9K
12:31 344.71 344.90 344.71 344.86 94.5K
12:32 344.83 344.90 344.83 344.88 56.0K
12:33 344.88 344.89 344.81 344.84 86.7K
12:34 344.87 344.90 344.70 344.70 101.5K
12:35 344.71 344.96 344.71 344.96 147.9K
12:36 344.94 344.94 344.81 344.87 98.7K
12:37 344.93 344.95 344.84 344.84 149.2K
12:38 344.82 344.93 344.82 344.90 98.3K
12:39 344.92 344.96 344.90 344.94 101.1K
12:40 344.94 345.02 344.94 345.02 80.8K
12:41 345.01 345.07 344.99 345.06 76.1K
12:42 345.05 345.06 344.93 345.01 108.2K
12:43 345.00 345.00 344.90 344.90 95.0K
12:44 344.94 344.94 344.81 344.88 83.0K
12:45 344.86 344.98 344.86 344.89 104.3K
12:46 344.93 344.93 344.85 344.92 69.1K
12:47 344.91 344.92 344.86 344.91 82.4K
12:48 344.89 344.90 344.77 344.78 59.9K
12:49 344.77 344.80 344.75 344.76 89.4K
12:50 344.76 344.76 344.64 344.64 65.8K
12:51 344.66 344.67 344.54 344.54 50.9K
12:52 344.51 344.53 344.40 344.40 112.9K
12:53 344.38 344.43 344.33 344.43 78.8K
12:54 344.40 344.44 344.39 344.43 42.6K
12:55 344.45 344.52 344.45 344.50 106.8K
12:56 344.47 344.47 344.32 344.35 120.3K
12:57 344.31 344.34 344.22 344.34 88.4K
12:58 344.31 344.44 344.27 344.44 92.9K
12:59 344.45 344.45 344.32 344.34 94.4K
13:00 344.39 344.54 344.39 344.43 121.4K
13:01 344.44 344.53 344.35 344.35 148.4K
13:02 344.36 344.41 344.35 344.38 59.5K
13:03 344.37 344.39 344.12 344.12 300.0K
13:04 344.10 344.10 343.90 343.93 249.1K
13:05 343.95 343.99 343.89 343.91 172.3K
13:06 343.90 343.95 343.81 343.83 221.2K
13:07 343.89 343.89 343.61 343.61 80.0K
13:08 343.60 343.60 343.34 343.39 208.3K
13:09 343.39 343.42 343.33 343.33 179.2K
13:10 343.31 343.34 343.22 343.33 106.8K
13:11 343.33 343.35 343.32 343.32 110.1K
13:12 343.31 343.48 343.28 343.48 188.2K
13:13 343.49 343.49 343.41 343.45 94.1K
13:14 343.42 343.56 343.42 343.53 63.5K
13:15 343.52 343.54 343.44 343.51 88.2K
13:16 343.52 343.55 343.42 343.42 150.8K
13:17 343.44 343.57 343.44 343.52 106.8K
13:18 343.53 343.56 343.43 343.48 88.3K
13:19 343.52 343.53 343.46 343.47 93.0K
13:20 343.48 343.64 343.48 343.64 107.4K
13:21 343.59 343.60 343.57 343.59 221.7K
13:22 343.61 343.73 343.61 343.71 98.4K
13:23 343.71 343.78 343.69 343.74 172.0K
13:24 343.72 343.81 343.72 343.76 178.5K
13:25 343.73 343.75 343.69 343.75 103.9K
13:26 343.74 343.74 343.61 343.63 155.0K
13:27 343.63 343.74 343.63 343.71 79.9K
13:28 343.71 343.75 343.70 343.73 118.7K
13:29 343.73 344.06 343.73 344.06 137.3K
13:30 344.06 344.23 344.05 344.23 197.9K
13:31 344.23 344.23 344.13 344.20 133.7K
13:32 344.22 344.44 344.22 344.44 114.9K
13:33 344.44 344.47 344.40 344.41 133.8K
13:34 344.41 344.46 344.39 344.40 135.2K
13:35 344.40 344.45 344.27 344.27 127.9K
13:36 344.28 344.33 344.25 344.25 97.8K
13:37 344.26 344.26 344.06 344.06 96.9K
13:38 344.05 344.05 343.96 344.00 89.4K
13:39 343.99 344.02 343.83 343.83 111.5K
13:40 343.83 343.92 343.82 343.82 135.2K
13:41 343.82 343.82 343.70 343.79 86.1K
13:42 343.74 343.78 343.70 343.70 140.0K
13:43 343.67 343.76 343.67 343.72 101.8K
13:44 343.77 343.87 343.74 343.85 138.3K
13:45 343.87 343.89 343.82 343.89 150.1K
13:46 343.98 344.00 343.96 343.98 126.8K
13:47 343.97 343.99 343.93 343.99 46.0K
13:48 343.98 344.06 343.94 344.05 40.2K
13:49 344.04 344.11 343.97 344.09 52.4K
13:50 344.05 344.08 344.02 344.04 98.3K
13:51 343.99 344.01 343.90 343.90 64.9K
13:52 343.89 343.92 343.79 343.79 106.7K
13:53 343.84 343.97 343.84 343.97 131.9K
13:54 343.96 344.00 343.89 343.89 61.6K
13:55 343.88 343.96 343.85 343.96 78.0K
13:56 343.96 343.97 343.75 343.77 97.4K
13:57 343.76 343.79 343.73 343.74 157.2K
13:58 343.73 343.78 343.67 343.67 30.2K
13:59 343.68 343.73 343.67 343.72 48.8K
14:00 343.70 343.73 343.60 343.60 148.3K
14:01 343.61 343.63 343.44 343.47 99.2K
14:02 343.42 343.66 343.42 343.66 158.3K
14:03 343.65 343.70 343.65 343.65 60.8K
14:04 343.65 343.79 343.65 343.72 114.9K
14:05 343.70 343.79 343.69 343.76 67.5K
14:06 343.82 343.86 343.75 343.79 61.6K
14:07 343.80 343.80 343.65 343.67 71.3K
14:08 343.66 343.75 343.64 343.73 86.2K
14:09 343.75 343.79 343.70 343.70 82.2K
14:10 343.74 343.84 343.69 343.81 72.6K
14:11 343.82 343.87 343.80 343.86 68.4K
14:12 343.84 343.84 343.67 343.69 133.0K
14:13 343.70 343.72 343.63 343.67 97.0K
14:14 343.67 343.75 343.63 343.74 132.7K
14:15 343.78 343.78 343.65 343.70 141.4K
14:16 343.70 343.76 343.70 343.72 111.8K
14:17 343.73 343.88 343.73 343.88 109.4K
14:18 343.88 343.92 343.75 343.92 170.1K
14:19 343.92 344.03 343.91 344.03 147.2K
14:20 344.02 344.18 344.00 344.18 179.7K
14:21 344.19 344.20 344.15 344.17 336.9K
14:22 344.17 344.17 344.03 344.03 145.7K
14:23 344.07 344.09 343.98 343.98 142.5K
14:24 343.98 343.98 343.82 343.86 177.4K
14:25 343.87 343.94 343.84 343.86 124.3K
14:26 343.90 343.90 343.85 343.90 183.9K
14:27 343.92 343.94 343.88 343.90 179.8K
14:28 343.89 343.89 343.62 343.64 281.9K
14:29 343.58 343.62 343.52 343.52 172.1K
14:30 343.53 343.59 343.51 343.53 120.5K
14:31 343.52 343.52 343.41 343.49 164.5K
14:32 343.49 343.49 343.45 343.47 119.2K
14:33 343.42 343.42 343.36 343.36 184.1K
14:34 343.34 343.41 343.31 343.31 173.9K
14:35 343.28 343.31 343.21 343.28 142.0K
14:36 343.32 343.36 343.30 343.30 109.9K
14:37 343.31 343.38 343.27 343.38 141.7K
14:38 343.34 343.41 343.33 343.41 133.3K
14:39 343.40 343.48 343.37 343.47 203.8K
14:40 343.46 343.51 343.44 343.44 119.0K
14:41 343.44 343.68 343.44 343.63 154.6K
14:42 343.67 343.67 343.59 343.60 115.2K
14:43 343.61 343.61 343.52 343.52 141.1K
14:44 343.50 343.50 343.21 343.21 152.9K
14:45 343.25 343.30 343.25 343.30 118.3K
14:46 343.30 343.34 343.18 343.19 65.1K
14:47 343.18 343.23 343.15 343.22 115.8K
14:48 343.26 343.31 343.26 343.30 108.9K
14:49 343.25 343.28 343.15 343.15 119.8K
14:50 343.15 343.15 343.00 343.01 139.1K
14:51 343.00 343.05 342.97 343.03 125.8K
14:52 343.07 343.13 343.07 343.08 91.3K
14:53 343.09 343.23 343.07 343.23 107.9K
14:54 343.21 343.26 343.18 343.26 60.2K
14:55 343.27 343.31 343.23 343.30 70.7K
14:56 343.29 343.55 343.29 343.53 242.0K
14:57 343.57 343.67 343.57 343.66 97.0K
14:58 343.70 343.78 343.70 343.78 148.1K
14:59 343.81 343.88 343.79 343.84 92.4K
15:00 343.82 343.83 343.67 343.67 132.2K
15:01 343.67 343.78 343.67 343.78 68.8K
15:02 343.80 343.91 343.76 343.88 75.2K
15:03 343.87 343.92 343.78 343.80 91.7K
15:04 343.79 343.97 343.78 343.97 141.3K
15:05 343.98 344.05 343.98 344.05 98.0K
15:06 344.04 344.08 344.04 344.06 96.9K
15:07 344.08 344.11 344.02 344.02 50.4K
15:08 344.02 344.07 344.00 344.00 72.8K
15:09 344.01 344.02 343.94 343.94 75.2K
15:10 343.93 344.03 343.93 344.01 102.4K
15:11 344.01 344.10 344.01 344.09 75.2K
15:12 344.07 344.09 344.06 344.09 124.1K
15:13 344.09 344.11 344.07 344.09 52.6K
15:14 344.10 344.15 344.07 344.14 104.1K
15:15 344.15 344.18 344.12 344.13 69.0K
15:16 344.13 344.15 344.11 344.11 98.0K
15:17 344.11 344.17 344.00 344.00 205.2K
15:18 344.02 344.06 343.99 343.99 110.0K
15:19 344.02 344.21 344.02 344.17 94.4K
15:20 344.16 344.29 344.16 344.29 135.1K
15:21 344.30 344.30 344.21 344.21 90.9K
15:22 344.21 344.25 344.11 344.25 161.5K
15:23 344.28 344.28 344.09 344.09 287.0K
15:24 344.08 344.08 344.01 344.01 201.8K
15:25 344.03 344.06 344.01 344.05 145.5K
15:26 344.06 344.06 343.98 344.02 155.0K
15:27 344.02 344.06 343.99 344.04 156.5K
15:28 344.05 344.20 344.03 344.17 191.2K
15:29 344.19 344.20 344.09 344.11 109.4K
15:30 344.10 344.12 344.06 344.09 183.1K
15:31 344.07 344.20 344.03 344.20 252.2K
15:32 344.22 344.29 344.22 344.24 147.6K
15:33 344.23 344.36 344.23 344.36 140.0K
15:34 344.32 344.45 344.32 344.44 135.4K
15:35 344.46 344.55 344.45 344.52 124.7K
15:36 344.51 344.51 344.36 344.39 120.4K
15:37 344.38 344.50 344.38 344.48 178.9K
15:38 344.48 344.51 344.28 344.30 252.1K
15:39 344.30 344.40 344.26 344.40 199.9K
15:40 344.45 344.52 344.43 344.43 262.6K
15:41 344.45 344.45 344.35 344.35 228.8K
15:42 344.34 344.34 344.22 344.29 265.6K
15:43 344.30 344.35 344.14 344.14 240.0K
15:44 344.13 344.24 344.13 344.20 243.8K
15:45 344.22 344.22 344.13 344.22 232.4K
15:46 344.22 344.35 344.22 344.26 259.1K
15:47 344.24 344.29 344.24 344.24 235.4K
15:48 344.26 344.27 344.18 344.18 258.1K
15:49 344.18 344.18 344.00 344.03 319.9K
15:50 344.04 344.06 343.91 343.91 544.1K
15:51 343.92 343.93 343.74 343.84 388.9K
15:52 343.84 343.90 343.72 343.72 339.5K
15:53 343.75 343.99 343.75 343.99 426.1K
15:54 343.98 343.98 343.61 343.63 495.6K
15:55 343.54 343.73 343.51 343.69 608.9K
15:56 343.68 343.68 343.56 343.68 717.5K
15:57 343.68 343.76 343.53 343.73 686.6K
15:58 343.74 343.76 343.65 343.70 907.1K
15:59 343.62 343.65 343.47 343.51 12,650.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar