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
09:30 340.70 341.93 340.70 341.93 1,792.7K
09:31 342.23 342.23 341.45 341.45 693.1K
09:32 341.54 341.62 341.32 341.44 173.2K
09:33 341.29 341.69 341.18 341.69 232.4K
09:34 341.62 341.74 341.43 341.63 145.4K
09:35 341.57 341.57 341.41 341.53 349.2K
09:36 341.56 341.67 341.37 341.65 260.2K
09:37 341.77 342.07 341.66 341.84 259.2K
09:38 341.87 342.41 341.87 342.40 281.6K
09:39 342.40 342.60 342.40 342.52 343.0K
09:40 342.53 342.64 342.49 342.51 241.0K
09:41 342.41 342.63 342.17 342.63 346.9K
09:42 342.59 342.77 342.58 342.77 288.6K
09:43 342.76 343.03 342.76 342.96 226.8K
09:44 342.95 343.30 342.92 343.09 275.1K
09:45 343.32 343.32 343.04 343.26 244.5K
09:46 343.34 343.34 343.20 343.28 331.3K
09:47 343.29 343.29 343.05 343.11 285.2K
09:48 343.18 343.18 343.05 343.11 260.7K
09:49 343.14 343.50 343.14 343.33 232.8K
09:50 343.33 343.92 343.33 343.87 363.0K
09:51 343.87 344.10 343.77 344.04 226.8K
09:52 344.01 344.01 343.67 343.96 369.3K
09:53 343.94 344.26 343.90 344.03 280.6K
09:54 343.98 344.07 343.84 344.07 203.8K
09:55 343.98 344.29 343.98 344.22 239.0K
09:56 344.14 344.14 343.86 343.90 241.6K
09:57 343.83 343.84 343.72 343.72 186.1K
09:58 343.66 343.68 343.41 343.42 203.3K
09:59 343.43 343.44 343.21 343.21 159.4K
10:00 343.04 343.15 343.03 343.07 195.6K
10:01 343.06 343.12 342.87 342.89 235.3K
10:02 342.96 342.96 342.66 342.84 156.8K
10:03 342.83 343.27 342.83 343.27 183.5K
10:04 343.21 343.46 343.21 343.34 223.3K
10:05 343.26 343.36 343.16 343.16 132.9K
10:06 343.12 343.14 342.97 343.09 105.1K
10:07 343.09 343.23 342.91 343.00 131.8K
10:08 342.95 343.10 342.90 343.10 124.9K
10:09 343.15 343.29 343.14 343.27 130.2K
10:10 343.25 343.26 343.03 343.03 173.3K
10:11 343.03 343.03 342.79 342.96 144.4K
10:12 343.02 343.52 343.00 343.40 145.1K
10:13 343.36 343.39 343.29 343.31 155.4K
10:14 343.26 343.26 343.08 343.17 101.3K
10:15 343.14 343.26 343.11 343.15 162.1K
10:16 343.22 343.22 343.10 343.11 158.7K
10:17 343.21 343.22 343.14 343.20 117.9K
10:18 343.16 343.40 343.16 343.40 97.4K
10:19 343.36 343.48 343.32 343.35 246.0K
10:20 343.26 343.28 343.17 343.28 166.4K
10:21 343.42 343.42 343.20 343.33 157.7K
10:22 343.44 343.68 343.37 343.64 180.7K
10:23 343.65 343.98 343.65 343.95 216.7K
10:24 343.93 344.09 343.93 344.05 122.4K
10:25 344.14 344.18 344.05 344.18 149.7K
10:26 344.14 344.18 343.95 344.06 136.2K
10:27 344.07 344.38 344.07 344.35 208.4K
10:28 344.34 344.34 343.99 344.19 172.5K
10:29 344.20 344.20 343.99 344.14 145.7K
10:30 344.08 344.22 343.94 344.22 168.1K
10:31 344.22 344.24 344.08 344.13 167.6K
10:32 344.16 344.42 344.16 344.41 162.7K
10:33 344.47 344.65 344.47 344.63 172.5K
10:34 344.71 344.89 344.71 344.86 120.8K
10:35 344.89 345.10 344.89 345.10 177.7K
10:36 345.07 345.07 344.87 345.02 200.9K
10:37 345.04 345.11 344.99 345.01 167.6K
10:38 344.99 345.01 344.88 344.96 107.4K
10:39 344.96 345.17 344.96 345.17 149.3K
10:40 345.15 345.19 344.97 345.12 147.2K
10:41 345.05 345.17 345.05 345.17 167.9K
10:42 345.09 345.09 344.90 344.90 157.8K
10:43 344.89 344.96 344.86 344.91 91.6K
10:44 344.91 344.98 344.86 344.96 107.8K
10:45 344.97 345.15 344.97 345.15 166.8K
10:46 345.16 345.16 345.06 345.16 212.6K
10:47 345.08 345.10 344.81 344.82 206.5K
10:48 344.85 344.98 344.78 344.98 153.4K
10:49 344.99 345.01 344.80 344.85 185.9K
10:50 344.86 344.89 344.59 344.69 184.6K
10:51 344.67 344.67 344.55 344.60 83.9K
10:52 344.59 344.61 344.50 344.60 184.8K
10:53 344.46 344.50 344.34 344.48 172.6K
10:54 344.49 344.50 344.41 344.41 98.9K
10:55 344.42 344.53 344.40 344.51 168.4K
10:56 344.60 344.76 344.58 344.61 466.1K
10:57 344.59 344.71 344.59 344.67 127.4K
10:58 344.68 344.68 344.41 344.41 180.4K
10:59 344.42 344.58 344.42 344.58 153.3K
11:00 344.61 344.70 344.56 344.63 227.4K
11:01 344.71 344.71 344.36 344.36 110.3K
11:02 344.33 344.45 344.33 344.42 83.5K
11:03 344.43 344.69 344.40 344.69 253.0K
11:04 344.69 344.73 344.42 344.42 127.3K
11:05 344.43 344.45 344.24 344.24 138.3K
11:06 344.22 344.34 344.19 344.21 108.1K
11:07 344.22 344.24 344.09 344.10 118.5K
11:08 344.10 344.22 344.10 344.19 177.2K
11:09 344.19 344.48 344.19 344.36 97.1K
11:10 344.38 344.44 344.16 344.16 145.3K
11:11 344.20 344.20 343.98 344.11 173.5K
11:12 344.13 344.26 344.11 344.20 103.2K
11:13 344.16 344.16 344.04 344.04 76.3K
11:14 344.08 344.26 344.08 344.24 48.2K
11:15 344.23 344.34 344.23 344.34 209.7K
11:16 344.34 344.46 344.33 344.37 102.3K
11:17 344.45 344.75 344.45 344.75 101.5K
11:18 344.75 345.04 344.75 345.02 185.0K
11:19 345.06 345.12 344.87 344.87 149.7K
11:20 344.76 344.77 344.71 344.77 86.4K
11:21 344.78 344.89 344.78 344.84 121.7K
11:22 344.91 344.95 344.80 344.86 88.6K
11:23 344.81 344.83 344.74 344.79 164.9K
11:24 344.82 344.84 344.75 344.75 87.1K
11:25 344.75 344.91 344.75 344.87 174.6K
11:26 344.90 345.05 344.90 345.04 109.7K
11:27 345.02 345.04 344.83 344.83 119.8K
11:28 344.81 344.89 344.75 344.89 253.0K
11:29 344.91 345.01 344.91 345.01 161.9K
11:30 345.01 345.11 345.01 345.09 159.9K
11:31 345.13 345.24 345.13 345.23 201.2K
11:32 345.25 345.30 345.25 345.27 74.9K
11:33 345.33 345.34 345.26 345.34 154.5K
11:34 345.35 345.53 345.35 345.53 176.0K
11:35 345.55 345.55 345.39 345.39 108.5K
11:36 345.42 345.47 345.39 345.45 174.3K
11:37 345.48 345.82 345.48 345.74 194.5K
11:38 345.66 345.66 345.55 345.58 90.8K
11:39 345.50 345.52 345.40 345.44 71.3K
11:40 345.49 345.55 345.44 345.50 89.1K
11:41 345.52 345.53 345.38 345.41 56.3K
11:42 345.44 345.69 345.44 345.69 76.1K
11:43 345.68 345.71 345.56 345.59 111.0K
11:44 345.57 345.68 345.54 345.65 125.9K
11:45 345.62 345.72 345.52 345.52 135.9K
11:46 345.50 345.77 345.50 345.77 36.1K
11:47 345.77 345.83 345.76 345.79 99.1K
11:48 345.80 345.89 345.78 345.86 49.8K
11:49 345.83 345.97 345.83 345.95 88.2K
11:50 345.96 346.04 345.89 345.89 147.6K
11:51 345.90 345.90 345.76 345.76 86.3K
11:52 345.76 345.81 345.63 345.72 91.2K
11:53 345.72 345.72 345.63 345.67 110.5K
11:54 345.63 345.65 345.21 345.26 2,739.5K
11:55 345.27 345.32 345.20 345.32 115.4K
11:56 345.29 345.29 345.15 345.15 53.7K
11:57 345.15 345.23 345.11 345.21 55.6K
11:58 345.23 345.26 345.20 345.22 68.0K
11:59 345.19 345.19 344.97 345.04 97.7K
12:00 345.06 345.14 345.06 345.11 145.5K
12:01 345.04 345.15 345.04 345.10 46.1K
12:02 345.10 345.24 345.08 345.24 129.7K
12:03 345.29 345.42 345.28 345.31 188.0K
12:04 345.31 345.31 344.76 344.79 263.6K
12:05 344.74 344.74 344.56 344.64 137.0K
12:06 344.61 344.64 344.56 344.56 81.4K
12:07 344.58 344.68 344.58 344.65 77.2K
12:08 344.71 344.72 344.57 344.71 149.0K
12:09 344.71 344.76 344.60 344.65 249.1K
12:10 344.64 344.73 344.64 344.68 95.7K
12:11 344.67 344.76 344.67 344.69 82.2K
12:12 344.71 344.71 344.57 344.63 28.4K
12:13 344.66 344.66 344.51 344.58 101.6K
12:14 344.60 344.69 344.57 344.67 91.9K
12:15 344.69 344.78 344.69 344.78 48.7K
12:16 344.80 344.80 344.64 344.75 70.1K
12:17 344.78 344.81 344.64 344.72 52.6K
12:18 344.73 344.76 344.71 344.74 35.6K
12:19 344.74 344.81 344.74 344.80 79.6K
12:20 344.83 344.90 344.81 344.88 67.6K
12:21 344.92 344.93 344.87 344.93 79.1K
12:22 344.93 345.08 344.93 345.06 51.8K
12:23 345.07 345.19 345.07 345.13 91.4K
12:24 345.17 345.23 345.13 345.20 52.9K
12:25 345.24 345.32 345.24 345.29 121.8K
12:26 345.30 345.35 345.28 345.28 110.1K
12:27 345.27 345.50 345.27 345.48 108.5K
12:28 345.48 345.48 345.41 345.41 93.0K
12:29 345.40 345.45 345.31 345.33 211.6K
12:30 345.31 345.31 345.18 345.27 108.7K
12:31 345.27 345.30 345.25 345.29 55.3K
12:32 345.30 345.30 345.23 345.23 76.7K
12:33 345.24 345.27 345.21 345.25 44.4K
12:34 345.27 345.38 345.25 345.38 129.0K
12:35 345.36 345.55 345.36 345.55 75.8K
12:36 345.53 345.60 345.53 345.59 99.5K
12:37 345.56 345.76 345.55 345.73 202.8K
12:38 345.74 345.75 345.68 345.68 103.7K
12:39 345.68 345.79 345.68 345.74 269.6K
12:40 345.76 345.82 345.70 345.70 109.5K
12:41 345.72 345.72 345.64 345.66 78.8K
12:42 345.69 345.76 345.64 345.76 76.8K
12:43 345.75 345.75 345.66 345.72 67.8K
12:44 345.70 345.72 345.69 345.71 176.7K
12:45 345.71 345.87 345.71 345.85 129.7K
12:46 345.84 345.85 345.80 345.83 49.8K
12:47 345.81 345.86 345.76 345.86 72.9K
12:48 345.87 345.88 345.72 345.81 108.2K
12:49 345.82 345.89 345.82 345.89 113.2K
12:50 345.89 345.96 345.89 345.96 104.4K
12:51 345.91 345.91 345.75 345.76 91.3K
12:52 345.76 345.78 345.73 345.76 87.7K
12:53 345.75 345.77 345.72 345.74 43.5K
12:54 345.76 345.93 345.76 345.93 89.4K
12:55 345.93 345.97 345.90 345.97 143.3K
12:56 345.97 345.97 345.68 345.68 111.9K
12:57 345.68 345.78 345.68 345.78 66.1K
12:58 345.77 345.83 345.77 345.77 93.9K
12:59 345.76 345.81 345.64 345.81 167.1K
13:00 345.83 345.86 345.80 345.86 112.8K
13:01 345.87 345.95 345.72 345.72 144.6K
13:02 345.71 345.89 345.68 345.89 117.1K
13:03 345.92 345.98 345.92 345.98 135.1K
13:04 346.00 346.23 346.00 346.23 90.8K
13:05 346.20 346.27 346.18 346.26 147.6K
13:06 346.34 346.38 346.32 346.38 100.0K
13:07 346.40 346.41 346.33 346.34 127.9K
13:08 346.33 346.55 346.33 346.55 236.8K
13:09 346.58 346.63 346.57 346.60 107.5K
13:10 346.60 346.65 346.59 346.65 55.5K
13:11 346.70 346.79 346.67 346.71 221.6K
13:12 346.72 346.82 346.72 346.80 125.8K
13:13 346.79 346.83 346.73 346.82 224.0K
13:14 346.83 346.84 346.77 346.84 82.8K
13:15 346.84 347.00 346.77 347.00 149.7K
13:16 346.96 347.09 346.96 347.09 64.1K
13:17 347.09 347.14 347.08 347.08 202.9K
13:18 347.08 347.17 347.08 347.08 182.9K
13:19 347.02 347.14 347.02 347.14 205.7K
13:20 347.14 347.18 347.09 347.09 114.5K
13:21 347.10 347.10 346.95 346.99 157.9K
13:22 346.98 346.98 346.92 346.93 70.1K
13:23 346.94 347.02 346.94 346.98 105.8K
13:24 346.98 347.04 346.95 347.04 121.2K
13:25 347.03 347.03 346.94 347.03 76.5K
13:26 346.99 347.02 346.92 346.93 83.6K
13:27 346.93 346.93 346.85 346.91 83.7K
13:28 346.90 346.93 346.85 346.85 164.6K
13:29 346.88 346.88 346.75 346.75 117.2K
13:30 346.76 346.76 346.68 346.76 113.2K
13:31 346.75 346.75 346.59 346.60 46.0K
13:32 346.61 346.61 346.55 346.57 34.6K
13:33 346.56 346.63 346.51 346.53 52.5K
13:34 346.53 346.56 346.51 346.56 62.3K
13:35 346.53 346.53 346.44 346.44 54.6K
13:36 346.47 346.47 346.41 346.41 78.9K
13:37 346.40 346.41 346.35 346.40 89.0K
13:38 346.45 346.51 346.36 346.51 83.8K
13:39 346.51 346.51 346.44 346.47 64.4K
13:40 346.48 346.48 346.40 346.40 70.0K
13:41 346.39 346.52 346.39 346.47 153.0K
13:42 346.48 346.49 346.38 346.45 128.2K
13:43 346.45 346.46 346.36 346.36 89.7K
13:44 346.36 346.37 346.30 346.34 104.7K
13:45 346.30 346.39 346.24 346.38 46.9K
13:46 346.39 346.43 346.39 346.43 48.0K
13:47 346.43 346.51 346.43 346.51 45.8K
13:48 346.52 346.54 346.49 346.54 79.8K
13:49 346.56 346.57 346.47 346.47 63.1K
13:50 346.44 346.58 346.44 346.55 120.2K
13:51 346.57 346.66 346.57 346.62 87.6K
13:52 346.62 346.70 346.60 346.65 79.6K
13:53 346.62 346.62 346.50 346.50 67.2K
13:54 346.50 346.50 346.40 346.43 80.9K
13:55 346.44 346.49 346.44 346.46 71.8K
13:56 346.45 346.45 346.24 346.24 78.9K
13:57 346.23 346.23 346.08 346.12 79.6K
13:58 346.13 346.18 346.10 346.11 80.4K
13:59 346.10 346.11 346.08 346.08 61.8K
14:00 346.10 346.12 345.98 345.98 73.5K
14:01 346.00 346.10 345.99 346.02 244.0K
14:02 346.11 346.13 346.07 346.07 89.0K
14:03 346.07 346.23 346.06 346.22 74.7K
14:04 346.25 346.35 346.23 346.35 60.9K
14:05 346.34 346.49 346.32 346.49 114.5K
14:06 346.48 346.61 346.48 346.53 82.7K
14:07 346.60 346.68 346.51 346.54 495.1K
14:08 346.54 346.56 346.49 346.56 101.0K
14:09 346.56 346.57 346.42 346.42 118.0K
14:10 346.45 346.45 346.39 346.44 170.8K
14:11 346.44 346.44 346.32 346.44 125.7K
14:12 346.43 346.51 346.38 346.51 127.3K
14:13 346.50 346.52 346.48 346.51 196.5K
14:14 346.55 346.56 346.52 346.54 174.6K
14:15 346.54 346.61 346.52 346.61 119.6K
14:16 346.61 346.62 346.58 346.59 66.5K
14:17 346.58 346.59 346.33 346.33 89.0K
14:18 346.32 346.44 346.31 346.43 119.3K
14:19 346.45 346.48 346.24 346.24 99.6K
14:20 346.27 346.27 346.01 346.01 269.4K
14:21 346.05 346.06 345.97 345.98 130.6K
14:22 345.97 345.97 345.83 345.83 165.0K
14:23 345.88 345.95 345.82 345.94 110.7K
14:24 345.92 346.02 345.91 346.02 103.5K
14:25 346.08 346.10 346.01 346.04 138.5K
14:26 346.05 346.28 346.05 346.19 142.7K
14:27 346.14 346.22 346.12 346.20 132.9K
14:28 346.24 346.38 346.20 346.20 120.8K
14:29 346.20 346.30 346.20 346.25 81.0K
14:30 346.32 346.58 346.32 346.54 89.3K
14:31 346.56 346.60 346.49 346.54 53.1K
14:32 346.49 346.51 346.45 346.49 39.4K
14:33 346.48 346.56 346.48 346.53 35.7K
14:34 346.56 346.60 346.54 346.54 42.4K
14:35 346.59 346.79 346.59 346.75 67.4K
14:36 346.79 346.81 346.74 346.74 131.8K
14:37 346.73 346.79 346.68 346.68 69.0K
14:38 346.73 346.81 346.73 346.76 74.6K
14:39 346.74 346.75 346.54 346.54 192.7K
14:40 346.55 346.60 346.53 346.55 102.5K
14:41 346.52 346.64 346.52 346.63 152.9K
14:42 346.60 346.65 346.60 346.65 78.1K
14:43 346.65 346.66 346.55 346.58 284.9K
14:44 346.58 346.61 346.47 346.53 118.9K
14:45 346.54 346.61 346.53 346.53 110.0K
14:46 346.53 346.55 346.38 346.44 186.7K
14:47 346.46 346.48 346.42 346.45 73.4K
14:48 346.45 346.66 346.43 346.66 113.7K
14:49 346.67 346.70 346.65 346.70 128.0K
14:50 346.76 346.79 346.59 346.63 231.0K
14:51 346.65 346.70 346.62 346.70 70.1K
14:52 346.70 346.75 346.68 346.72 119.0K
14:53 346.76 346.78 346.75 346.75 154.7K
14:54 346.74 346.75 346.68 346.72 101.8K
14:55 346.72 346.76 346.69 346.75 67.9K
14:56 346.79 346.82 346.77 346.78 116.7K
14:57 346.74 346.78 346.71 346.74 157.1K
14:58 346.70 346.73 346.65 346.72 159.1K
14:59 346.71 346.77 346.69 346.74 173.5K
15:00 346.74 346.77 346.63 346.77 184.5K
15:01 346.74 346.74 346.67 346.69 154.3K
15:02 346.66 346.66 346.49 346.49 117.2K
15:03 346.49 346.59 346.49 346.53 213.1K
15:04 346.54 346.60 346.54 346.58 154.4K
15:05 346.59 346.70 346.59 346.60 121.0K
15:06 346.64 346.83 346.64 346.83 308.3K
15:07 346.82 346.97 346.82 346.95 236.9K
15:08 346.97 347.03 346.97 347.00 124.7K
15:09 347.01 347.13 346.99 347.13 146.2K
15:10 347.08 347.11 347.04 347.08 174.9K
15:11 347.08 347.19 347.08 347.17 112.7K
15:12 347.16 347.25 347.14 347.14 308.1K
15:13 347.14 347.16 347.13 347.16 75.3K
15:14 347.16 347.18 347.06 347.06 227.4K
15:15 347.05 347.05 346.75 346.77 224.7K
15:16 346.75 346.80 346.74 346.80 191.0K
15:17 346.80 346.84 346.80 346.81 80.3K
15:18 346.80 346.80 346.71 346.71 181.8K
15:19 346.72 346.72 346.63 346.64 90.8K
15:20 346.65 346.65 346.52 346.52 86.0K
15:21 346.60 346.64 346.50 346.51 369.9K
15:22 346.52 346.52 346.37 346.38 186.2K
15:23 346.40 346.41 346.34 346.35 126.7K
15:24 346.37 346.49 346.34 346.49 174.9K
15:25 346.47 346.47 345.30 345.58 2,354.0K
15:26 345.54 345.56 345.51 345.53 305.6K
15:27 345.51 345.69 345.37 345.69 877.9K
15:28 345.64 345.91 345.64 345.70 1,127.0K
15:29 345.65 345.69 345.50 345.50 510.7K
15:30 345.52 345.64 345.52 345.58 476.0K
15:31 345.57 347.50 345.27 347.22 3,366.5K
15:32 347.20 347.31 347.07 347.10 1,078.0K
15:33 347.05 347.05 346.55 346.63 1,901.9K
15:34 346.63 346.67 346.46 346.46 645.4K
15:35 346.49 346.49 346.28 346.35 1,026.5K
15:36 346.33 347.04 346.08 347.04 1,556.3K
15:37 347.41 347.41 346.06 346.06 2,872.0K
15:38 345.90 345.90 345.36 345.38 3,304.4K
15:39 345.43 346.50 345.43 346.50 2,810.5K
15:40 346.78 346.90 346.68 346.76 2,620.4K
15:41 346.67 346.84 346.45 346.82 1,938.3K
15:42 346.97 347.30 346.97 347.30 2,166.7K
15:43 347.29 347.29 346.78 347.26 2,515.7K
15:44 347.31 347.34 347.17 347.34 1,906.3K
15:45 347.35 347.71 347.35 347.61 1,666.0K
15:46 347.64 347.80 347.52 347.52 1,959.8K
15:47 347.52 347.84 347.52 347.54 1,902.7K
15:48 347.55 347.92 347.55 347.92 2,019.4K
15:49 347.87 347.91 347.56 347.68 1,764.0K
15:50 347.62 347.80 347.53 347.53 1,708.8K
15:51 347.50 347.52 347.31 347.39 1,735.9K
15:52 347.35 347.62 347.35 347.54 2,344.8K
15:53 347.41 347.43 347.10 347.10 2,299.9K
15:54 347.02 347.16 346.87 347.02 2,038.0K
15:55 347.12 347.12 346.81 346.97 2,886.6K
15:56 347.04 347.30 347.00 347.22 2,481.6K
15:57 347.22 347.29 347.06 347.20 2,491.5K
15:58 347.19 347.58 347.19 347.56 3,084.4K
15:59 347.51 347.51 347.00 347.06 20,785.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar