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
09:30 336.52 337.24 336.52 337.23 872.7K
09:31 337.14 337.14 336.66 336.88 907.6K
09:32 336.94 336.94 336.14 336.14 255.1K
09:33 336.11 336.11 335.26 335.26 232.6K
09:34 335.29 335.52 335.09 335.09 528.6K
09:35 334.94 335.04 334.61 334.61 223.2K
09:36 334.63 334.89 334.54 334.54 208.3K
09:37 334.57 334.57 334.31 334.41 219.4K
09:38 334.47 334.91 334.47 334.91 277.3K
09:39 334.75 334.76 334.49 334.76 195.0K
09:40 334.73 334.82 334.61 334.77 213.3K
09:41 334.81 334.82 334.64 334.74 198.2K
09:42 334.79 334.95 334.77 334.82 141.1K
09:43 334.85 334.93 334.84 334.84 87.6K
09:44 334.84 334.91 334.84 334.88 119.5K
09:45 334.83 334.83 334.15 334.15 270.3K
09:46 334.18 334.18 333.65 333.65 345.4K
09:47 333.60 333.63 333.51 333.61 171.1K
09:48 333.68 333.73 333.63 333.65 210.1K
09:49 333.61 333.81 333.58 333.75 194.0K
09:50 333.76 333.86 333.68 333.68 160.5K
09:51 333.70 333.96 333.70 333.94 131.0K
09:52 333.91 334.14 333.80 334.14 166.0K
09:53 334.13 334.20 333.86 333.96 216.8K
09:54 333.99 334.23 333.99 334.23 126.0K
09:55 334.28 334.37 334.26 334.28 170.0K
09:56 334.24 334.41 334.19 334.41 183.0K
09:57 334.44 334.53 334.37 334.53 173.2K
09:58 334.51 334.51 334.32 334.36 224.0K
09:59 334.34 334.34 334.06 334.06 163.6K
10:00 334.15 334.49 334.07 334.37 240.0K
10:01 334.35 334.74 334.35 334.74 203.6K
10:02 334.78 334.86 334.69 334.81 130.4K
10:03 334.81 334.90 334.67 334.69 169.9K
10:04 334.72 334.74 334.41 334.44 187.0K
10:05 334.43 334.67 334.40 334.67 146.8K
10:06 334.65 334.82 334.65 334.71 139.9K
10:07 334.69 335.14 334.69 335.11 147.5K
10:08 335.22 335.22 335.02 335.02 122.4K
10:09 334.97 335.00 334.75 334.75 170.5K
10:10 334.71 334.72 334.55 334.68 177.3K
10:11 334.73 335.01 334.73 334.96 159.0K
10:12 334.92 334.92 334.65 334.66 154.9K
10:13 334.66 334.77 334.58 334.63 172.5K
10:14 334.56 334.87 334.56 334.79 177.8K
10:15 334.79 334.81 334.61 334.71 159.8K
10:16 334.69 334.87 334.69 334.85 182.1K
10:17 334.85 334.91 334.69 334.91 119.0K
10:18 334.97 334.98 334.92 334.98 162.8K
10:19 335.08 335.37 335.08 335.30 209.4K
10:20 335.25 335.66 335.25 335.63 120.6K
10:21 335.66 335.79 335.62 335.62 181.7K
10:22 335.61 335.80 335.60 335.79 100.9K
10:23 335.87 336.00 335.87 335.98 283.0K
10:24 336.00 336.11 335.91 336.11 255.4K
10:25 336.10 336.27 336.08 336.16 211.5K
10:26 336.07 336.07 335.44 335.44 144.1K
10:27 335.39 335.39 335.12 335.12 108.9K
10:28 335.01 335.02 334.93 334.94 124.7K
10:29 334.92 335.02 334.92 334.98 91.9K
10:30 334.99 335.03 334.92 334.92 155.2K
10:31 334.90 334.92 334.80 334.89 149.2K
10:32 334.81 334.81 334.36 334.38 224.8K
10:33 334.37 334.42 334.28 334.28 202.5K
10:34 334.31 334.37 334.23 334.24 196.6K
10:35 334.22 334.24 334.12 334.13 158.6K
10:36 334.05 334.08 333.91 333.96 182.5K
10:37 333.97 333.98 333.80 333.86 283.3K
10:38 333.88 334.03 333.82 334.03 151.2K
10:39 334.04 334.42 334.04 334.42 142.4K
10:40 334.42 334.68 334.42 334.60 212.2K
10:41 334.62 334.92 334.62 334.89 256.8K
10:42 334.89 335.16 334.86 335.16 214.3K
10:43 335.20 335.25 335.16 335.22 122.4K
10:44 335.23 335.31 335.18 335.25 123.2K
10:45 335.19 335.35 335.13 335.35 177.1K
10:46 335.34 335.34 335.04 335.08 224.5K
10:47 335.06 335.16 335.06 335.13 134.7K
10:48 335.12 335.19 335.10 335.10 110.1K
10:49 335.16 335.16 334.98 334.98 183.8K
10:50 335.02 335.08 334.96 335.08 79.7K
10:51 335.05 335.21 335.05 335.17 132.7K
10:52 335.15 335.19 335.06 335.06 97.1K
10:53 335.05 335.12 335.04 335.08 81.6K
10:54 335.06 335.08 334.94 334.95 88.4K
10:55 334.92 334.94 334.90 334.93 71.0K
10:56 334.91 335.16 334.91 335.16 198.8K
10:57 335.15 335.17 335.09 335.12 111.8K
10:58 335.15 335.20 335.13 335.20 80.7K
10:59 335.24 335.41 335.24 335.41 101.0K
11:00 335.36 335.45 335.36 335.40 106.1K
11:01 335.41 335.42 335.28 335.40 75.4K
11:02 335.37 335.65 335.37 335.61 145.7K
11:03 335.64 335.72 335.60 335.64 101.0K
11:04 335.68 335.70 335.58 335.59 134.3K
11:05 335.68 335.87 335.67 335.87 255.0K
11:06 335.81 335.89 335.72 335.82 85.3K
11:07 335.76 335.87 335.73 335.87 73.3K
11:08 335.87 335.87 335.78 335.85 82.8K
11:09 335.85 335.93 335.85 335.89 125.2K
11:10 335.85 336.00 335.84 336.00 99.5K
11:11 335.98 336.13 335.98 336.12 126.7K
11:12 336.08 336.11 335.99 335.99 85.7K
11:13 335.99 336.14 335.99 336.13 88.0K
11:14 336.13 336.14 336.07 336.09 70.1K
11:15 336.08 336.12 336.03 336.12 93.2K
11:16 336.12 336.25 336.11 336.23 63.4K
11:17 336.26 336.42 336.26 336.40 92.6K
11:18 336.40 336.41 336.27 336.32 71.4K
11:19 336.30 336.31 336.11 336.17 107.4K
11:20 336.15 336.15 336.06 336.06 122.3K
11:21 336.08 336.31 336.07 336.24 171.4K
11:22 336.25 336.34 336.16 336.19 199.6K
11:23 336.20 336.31 336.16 336.16 80.9K
11:24 336.19 336.19 336.09 336.09 106.7K
11:25 336.05 336.17 336.05 336.17 137.0K
11:26 336.16 336.31 336.14 336.31 110.2K
11:27 336.30 336.31 336.12 336.14 136.6K
11:28 336.14 336.30 336.12 336.30 129.6K
11:29 336.26 336.27 336.17 336.19 128.3K
11:30 336.18 336.21 336.11 336.11 128.5K
11:31 336.03 336.11 336.02 336.11 86.0K
11:32 336.10 336.13 336.02 336.02 68.4K
11:33 336.05 336.05 335.97 335.97 78.8K
11:34 335.99 336.03 335.92 335.94 143.2K
11:35 335.93 335.95 335.82 335.82 72.1K
11:36 335.80 335.92 335.74 335.92 75.7K
11:37 335.91 336.09 335.90 336.09 71.7K
11:38 336.09 336.18 336.09 336.17 53.3K
11:39 336.13 336.13 336.03 336.12 93.2K
11:40 336.14 336.32 336.14 336.30 100.6K
11:41 336.32 336.39 336.30 336.39 88.2K
11:42 336.41 336.49 336.40 336.49 87.0K
11:43 336.47 336.52 336.46 336.46 85.7K
11:44 336.46 336.49 336.35 336.35 94.9K
11:45 336.37 336.41 336.34 336.34 49.0K
11:46 336.33 336.33 336.30 336.32 63.6K
11:47 336.31 336.43 336.27 336.40 85.5K
11:48 336.38 336.40 336.36 336.39 95.8K
11:49 336.40 336.43 336.25 336.25 158.2K
11:50 336.24 336.26 336.22 336.23 61.7K
11:51 336.20 336.33 336.18 336.33 91.8K
11:52 336.32 336.33 336.25 336.33 75.7K
11:53 336.35 336.46 336.35 336.45 93.0K
11:54 336.48 336.49 336.44 336.47 163.9K
11:55 336.45 336.48 336.44 336.47 56.8K
11:56 336.46 336.55 336.46 336.53 88.9K
11:57 336.53 336.69 336.53 336.69 85.6K
11:58 336.65 336.71 336.63 336.66 135.7K
11:59 336.64 336.73 336.63 336.69 40.9K
12:00 336.69 336.69 336.65 336.67 50.5K
12:01 336.67 336.73 336.58 336.58 147.3K
12:02 336.57 336.66 336.56 336.65 60.3K
12:03 336.66 336.70 336.65 336.70 59.1K
12:04 336.70 336.70 336.54 336.59 81.1K
12:05 336.61 336.73 336.61 336.72 128.4K
12:06 336.73 336.93 336.73 336.93 137.5K
12:07 336.92 336.97 336.92 336.97 81.6K
12:08 336.90 336.93 336.87 336.89 128.8K
12:09 336.89 336.89 336.81 336.82 108.8K
12:10 336.78 336.78 336.57 336.57 103.2K
12:11 336.57 336.62 336.49 336.52 102.1K
12:12 336.48 336.54 336.47 336.53 113.7K
12:13 336.50 336.50 336.43 336.43 130.9K
12:14 336.45 336.49 336.41 336.47 57.5K
12:15 336.47 336.60 336.47 336.55 58.5K
12:16 336.56 336.68 336.54 336.68 67.4K
12:17 336.67 336.72 336.67 336.72 47.5K
12:18 336.68 336.68 336.55 336.56 97.4K
12:19 336.53 336.59 336.51 336.54 111.5K
12:20 336.57 336.59 336.47 336.59 64.3K
12:21 336.57 336.62 336.56 336.58 79.5K
12:22 336.62 336.73 336.62 336.70 78.2K
12:23 336.70 336.80 336.70 336.80 78.9K
12:24 336.79 336.81 336.73 336.81 56.5K
12:25 336.76 336.80 336.76 336.76 88.0K
12:26 336.74 336.76 336.73 336.76 65.7K
12:27 336.74 336.74 336.56 336.56 63.0K
12:28 336.55 336.58 336.52 336.57 53.5K
12:29 336.61 336.73 336.61 336.73 90.9K
12:30 336.72 336.80 336.72 336.73 102.7K
12:31 336.73 336.78 336.73 336.75 72.7K
12:32 336.78 336.84 336.76 336.76 64.2K
12:33 336.78 336.81 336.78 336.78 35.0K
12:34 336.77 336.81 336.72 336.81 42.2K
12:35 336.82 336.82 336.72 336.80 46.4K
12:36 336.78 336.94 336.78 336.94 154.4K
12:37 336.94 337.12 336.93 337.12 97.0K
12:38 337.13 337.16 337.11 337.14 68.2K
12:39 337.16 337.22 337.16 337.22 51.6K
12:40 337.24 337.29 337.17 337.17 83.0K
12:41 337.17 337.22 337.07 337.07 76.6K
12:42 337.07 337.21 337.07 337.21 73.6K
12:43 337.20 337.20 337.12 337.12 55.0K
12:44 337.11 337.14 337.10 337.12 36.9K
12:45 337.13 337.28 337.13 337.23 207.6K
12:46 337.23 337.27 337.21 337.24 103.7K
12:47 337.24 337.24 337.14 337.15 78.7K
12:48 337.15 337.15 337.10 337.13 47.5K
12:49 337.14 337.14 337.11 337.13 50.2K
12:50 337.12 337.12 337.06 337.06 69.4K
12:51 337.01 337.01 336.92 336.99 82.5K
12:52 337.01 337.06 336.98 336.98 85.2K
12:53 336.97 337.00 336.96 336.99 43.9K
12:54 336.99 337.01 336.93 336.93 87.2K
12:55 336.94 336.98 336.90 336.94 63.1K
12:56 336.90 336.90 336.85 336.86 57.5K
12:57 336.85 336.86 336.80 336.86 74.8K
12:58 336.86 336.92 336.86 336.89 88.2K
12:59 336.90 337.06 336.90 337.06 128.1K
13:00 337.06 337.26 337.06 337.23 200.3K
13:01 337.25 337.31 337.22 337.30 106.6K
13:02 337.32 337.40 337.32 337.35 67.7K
13:03 337.38 337.59 337.38 337.59 96.2K
13:04 337.60 337.72 337.60 337.61 137.2K
13:05 337.63 337.68 337.58 337.60 78.5K
13:06 337.58 337.70 337.56 337.69 107.4K
13:07 337.74 337.83 337.74 337.79 138.1K
13:08 337.78 337.80 337.66 337.68 72.5K
13:09 337.68 337.72 337.63 337.68 86.4K
13:10 337.67 337.67 337.60 337.65 62.1K
13:11 337.64 337.66 337.58 337.62 50.7K
13:12 337.68 337.68 337.47 337.52 104.2K
13:13 337.53 337.53 337.47 337.48 59.5K
13:14 337.51 337.68 337.50 337.67 126.0K
13:15 337.64 337.73 337.64 337.66 107.0K
13:16 337.66 337.69 337.66 337.69 44.7K
13:17 337.68 337.78 337.68 337.78 80.3K
13:18 337.83 337.93 337.83 337.87 180.4K
13:19 337.84 337.92 337.83 337.92 43.0K
13:20 337.92 338.18 337.92 338.18 84.9K
13:21 338.20 338.26 338.18 338.26 142.7K
13:22 338.23 338.33 338.23 338.30 47.6K
13:23 338.30 338.35 338.30 338.34 46.3K
13:24 338.31 338.33 338.26 338.33 71.8K
13:25 338.31 338.40 338.31 338.31 76.6K
13:26 338.30 338.32 338.16 338.16 72.9K
13:27 338.14 338.26 338.14 338.26 55.3K
13:28 338.27 338.36 338.24 338.36 52.2K
13:29 338.35 338.36 338.17 338.17 110.1K
13:30 338.19 338.22 338.12 338.12 103.2K
13:31 338.11 338.11 337.93 337.93 85.4K
13:32 337.91 338.01 337.88 337.88 112.2K
13:33 337.87 337.89 337.76 337.76 121.8K
13:34 337.76 337.95 337.76 337.92 59.0K
13:35 337.91 337.94 337.87 337.89 90.3K
13:36 337.91 338.02 337.91 338.02 67.5K
13:37 337.99 338.02 337.98 338.00 69.7K
13:38 338.01 338.01 337.84 337.84 106.9K
13:39 337.85 337.86 337.70 337.72 80.2K
13:40 337.70 337.74 337.70 337.74 42.2K
13:41 337.75 337.75 337.62 337.67 66.3K
13:42 337.68 337.68 337.55 337.56 95.3K
13:43 337.62 337.69 337.60 337.69 102.2K
13:44 337.77 337.79 337.75 337.76 52.1K
13:45 337.76 337.78 337.70 337.72 32.2K
13:46 337.69 337.72 337.67 337.69 71.0K
13:47 337.66 337.80 337.66 337.77 69.8K
13:48 337.78 337.79 337.71 337.72 100.1K
13:49 337.72 337.75 337.70 337.70 49.9K
13:50 337.71 337.75 337.68 337.75 54.8K
13:51 337.74 337.76 337.70 337.70 41.7K
13:52 337.72 337.77 337.72 337.75 52.3K
13:53 337.76 337.76 337.66 337.68 75.2K
13:54 337.67 337.67 337.58 337.59 48.4K
13:55 337.60 337.71 337.58 337.71 164.5K
13:56 337.72 337.72 337.62 337.62 54.2K
13:57 337.61 337.68 337.59 337.68 82.4K
13:58 337.74 337.78 337.68 337.73 81.4K
13:59 337.75 337.75 337.62 337.62 89.1K
14:00 337.62 337.64 337.51 337.52 113.0K
14:01 337.52 337.53 337.39 337.53 52.2K
14:02 337.52 337.61 337.52 337.61 85.2K
14:03 337.60 337.63 337.58 337.60 60.8K
14:04 337.55 337.56 337.53 337.55 65.6K
14:05 337.56 337.61 337.55 337.61 42.2K
14:06 337.59 337.68 337.51 337.68 98.5K
14:07 337.67 337.80 337.66 337.77 91.5K
14:08 337.79 337.80 337.72 337.78 60.3K
14:09 337.77 337.82 337.77 337.79 114.6K
14:10 337.79 337.81 337.75 337.76 52.2K
14:11 337.77 337.84 337.77 337.79 100.5K
14:12 337.81 337.82 337.79 337.82 51.5K
14:13 337.82 337.84 337.77 337.77 102.0K
14:14 337.73 337.74 337.62 337.62 110.6K
14:15 337.59 337.67 337.58 337.67 81.2K
14:16 337.67 337.81 337.67 337.75 99.7K
14:17 337.69 337.69 337.60 337.68 76.7K
14:18 337.72 337.75 337.71 337.75 69.4K
14:19 337.74 337.78 337.69 337.69 66.9K
14:20 337.70 337.75 337.67 337.74 86.8K
14:21 337.73 337.86 337.71 337.86 70.2K
14:22 337.87 337.90 337.79 337.80 98.6K
14:23 337.82 337.82 337.72 337.75 102.3K
14:24 337.77 337.92 337.76 337.91 72.0K
14:25 337.92 337.97 337.88 337.94 91.3K
14:26 337.95 337.95 337.88 337.93 55.6K
14:27 338.06 338.06 337.89 337.89 103.0K
14:28 337.88 337.88 337.81 337.81 86.8K
14:29 337.79 337.91 337.79 337.90 85.8K
14:30 337.91 338.07 337.89 338.02 100.1K
14:31 338.02 338.16 338.02 338.15 93.0K
14:32 338.16 338.17 338.10 338.10 66.4K
14:33 338.08 338.13 338.03 338.03 88.4K
14:34 338.05 338.16 338.05 338.16 58.9K
14:35 338.17 338.20 338.14 338.17 71.1K
14:36 338.20 338.31 338.19 338.31 60.9K
14:37 338.30 338.30 338.22 338.27 71.0K
14:38 338.27 338.29 338.12 338.13 60.7K
14:39 338.14 338.20 338.13 338.19 75.5K
14:40 338.20 338.35 338.20 338.35 86.9K
14:41 338.34 338.37 338.32 338.37 34.8K
14:42 338.37 338.37 338.32 338.34 52.3K
14:43 338.33 338.37 338.32 338.33 49.2K
14:44 338.31 338.37 338.25 338.29 88.9K
14:45 338.30 338.30 338.21 338.22 66.4K
14:46 338.22 338.22 338.11 338.11 57.0K
14:47 338.08 338.20 338.08 338.12 72.6K
14:48 338.06 338.06 337.89 337.89 124.4K
14:49 337.91 337.96 337.85 337.89 115.5K
14:50 337.89 337.92 337.85 337.88 52.7K
14:51 337.93 337.99 337.90 337.99 50.4K
14:52 337.98 338.02 337.98 337.99 52.8K
14:53 337.99 338.01 337.96 337.97 41.5K
14:54 338.04 338.05 337.99 338.05 57.0K
14:55 338.05 338.05 337.98 337.99 47.4K
14:56 337.97 338.00 337.94 337.99 59.5K
14:57 338.00 338.12 338.00 338.12 68.5K
14:58 338.14 338.14 338.04 338.04 85.7K
14:59 338.04 338.05 338.02 338.02 82.9K
15:00 338.01 338.15 338.01 338.14 74.4K
15:01 338.14 338.21 338.13 338.20 67.1K
15:02 338.21 338.27 338.20 338.26 76.9K
15:03 338.27 338.27 338.17 338.18 84.5K
15:04 338.18 338.26 338.13 338.25 64.4K
15:05 338.29 338.37 338.29 338.37 93.1K
15:06 338.43 338.57 338.43 338.48 113.4K
15:07 338.49 338.53 338.47 338.47 91.9K
15:08 338.45 338.47 338.41 338.43 89.9K
15:09 338.43 338.48 338.41 338.43 76.1K
15:10 338.43 338.45 338.37 338.38 95.2K
15:11 338.36 338.39 338.36 338.37 90.2K
15:12 338.38 338.44 338.37 338.44 113.6K
15:13 338.45 338.47 338.42 338.43 126.0K
15:14 338.43 338.49 338.43 338.46 99.2K
15:15 338.44 338.50 338.44 338.45 84.9K
15:16 338.45 338.47 338.42 338.43 114.6K
15:17 338.43 338.53 338.43 338.46 88.6K
15:18 338.43 338.47 338.37 338.45 108.6K
15:19 338.47 338.55 338.43 338.47 79.3K
15:20 338.48 338.48 338.34 338.42 203.8K
15:21 338.46 338.46 338.36 338.37 103.3K
15:22 338.36 338.37 338.32 338.34 87.0K
15:23 338.35 338.35 338.24 338.33 149.6K
15:24 338.33 338.42 338.31 338.31 245.0K
15:25 338.32 338.35 338.28 338.35 131.3K
15:26 338.33 338.33 338.09 338.09 194.4K
15:27 338.09 338.15 338.09 338.14 116.7K
15:28 338.14 338.21 338.06 338.06 142.9K
15:29 338.04 338.09 337.97 338.01 146.6K
15:30 338.02 338.16 338.02 338.15 143.1K
15:31 338.11 338.16 338.08 338.14 149.4K
15:32 338.13 338.16 338.07 338.07 100.2K
15:33 338.08 338.18 338.08 338.17 188.7K
15:34 338.16 338.23 338.14 338.21 147.0K
15:35 338.24 338.52 338.24 338.51 194.3K
15:36 338.58 338.62 338.50 338.56 205.9K
15:37 338.54 338.54 338.45 338.45 128.3K
15:38 338.37 338.37 338.24 338.24 176.3K
15:39 338.24 338.29 338.22 338.26 221.6K
15:40 338.28 338.38 338.28 338.38 259.5K
15:41 338.38 338.43 338.38 338.38 115.7K
15:42 338.37 338.38 338.33 338.34 174.2K
15:43 338.33 338.34 338.23 338.23 195.4K
15:44 338.23 338.35 338.22 338.35 176.4K
15:45 338.37 338.39 338.33 338.33 174.8K
15:46 338.35 338.41 338.33 338.37 175.9K
15:47 338.38 338.41 338.30 338.39 158.6K
15:48 338.41 338.44 338.40 338.40 163.7K
15:49 338.41 338.51 338.39 338.39 217.6K
15:50 338.34 338.64 338.34 338.64 392.6K
15:51 338.58 338.63 338.46 338.63 273.9K
15:52 338.63 338.74 338.62 338.74 279.2K
15:53 338.75 338.83 338.73 338.83 328.9K
15:54 338.81 338.81 338.50 338.55 479.9K
15:55 338.52 338.65 338.44 338.62 507.8K
15:56 338.73 338.89 338.73 338.85 756.4K
15:57 338.89 339.01 338.87 339.01 508.5K
15:58 339.05 339.05 338.93 338.93 884.9K
15:59 338.89 338.89 338.67 338.89 10,352.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar