DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ Vereinigte Staaten →
437.43
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 375.72 377.22 375.72 376.91 2,325.7K
09:31 376.67 377.37 376.35 377.33 774.8K
09:32 377.49 377.77 377.21 377.21 430.7K
09:33 377.50 377.62 377.11 377.62 470.4K
09:34 377.93 378.07 377.19 377.19 362.2K
09:35 377.21 377.49 376.50 376.50 323.3K
09:36 376.45 376.61 376.33 376.61 209.7K
09:37 376.94 376.94 376.57 376.68 248.0K
09:38 376.67 376.89 376.67 376.89 137.3K
09:39 377.10 377.10 376.78 376.78 173.4K
09:40 376.97 377.37 376.97 377.37 176.7K
09:41 377.44 377.61 377.31 377.34 177.0K
09:42 377.37 377.55 377.37 377.55 160.7K
09:43 377.44 377.68 377.44 377.54 239.1K
09:44 377.58 377.78 377.45 377.78 134.3K
09:45 377.79 377.79 377.49 377.49 322.3K
09:46 377.53 377.99 377.53 377.99 185.2K
09:47 378.13 378.28 377.99 378.00 224.6K
09:48 377.99 378.20 377.82 378.07 187.2K
09:49 378.12 378.23 378.08 378.20 113.1K
09:50 378.37 378.41 378.00 378.00 194.4K
09:51 377.92 378.03 377.77 377.89 187.7K
09:52 377.87 378.27 377.87 378.23 164.8K
09:53 378.27 378.57 378.27 378.44 203.9K
09:54 378.62 378.66 378.52 378.57 265.0K
09:55 378.51 378.72 378.46 378.67 198.5K
09:56 378.67 378.67 378.30 378.38 176.4K
09:57 378.36 378.36 378.10 378.20 221.5K
09:58 378.27 378.27 378.00 378.10 274.5K
09:59 378.11 378.30 378.06 378.16 219.4K
10:00 378.16 378.22 377.85 377.91 244.3K
10:01 378.00 378.13 377.84 378.13 196.3K
10:02 378.24 378.44 378.24 378.43 271.4K
10:03 378.47 378.63 378.45 378.63 129.7K
10:04 378.68 378.74 378.31 378.34 170.4K
10:05 378.38 378.66 378.38 378.58 156.9K
10:06 378.60 378.75 378.59 378.73 128.5K
10:07 378.62 378.86 378.51 378.81 199.5K
10:08 378.82 378.98 378.79 378.98 143.9K
10:09 379.00 379.05 378.86 379.05 230.5K
10:10 378.98 379.36 378.88 379.31 257.1K
10:11 379.27 379.31 379.12 379.21 170.8K
10:12 379.21 379.36 379.15 379.32 228.4K
10:13 379.38 379.81 379.33 379.81 214.5K
10:14 379.82 380.00 379.82 379.94 411.1K
10:15 380.05 380.21 380.05 380.17 260.2K
10:16 380.23 380.40 380.08 380.32 365.1K
10:17 380.27 380.28 380.11 380.28 282.8K
10:18 380.25 380.31 379.97 380.04 403.9K
10:19 380.18 380.31 380.18 380.31 336.3K
10:20 380.28 380.28 380.12 380.26 163.0K
10:21 380.23 380.30 380.14 380.27 225.5K
10:22 380.27 380.27 380.10 380.18 358.0K
10:23 380.12 380.12 379.89 379.99 306.4K
10:24 380.07 380.18 379.70 379.90 329.0K
10:25 379.92 380.07 379.88 380.07 304.2K
10:26 380.08 380.10 379.96 380.07 296.4K
10:27 380.04 380.18 380.01 380.18 230.7K
10:28 380.18 380.18 379.94 380.12 434.5K
10:29 380.16 380.22 380.09 380.09 223.8K
10:30 380.12 380.19 380.11 380.17 307.0K
10:31 380.12 380.38 380.12 380.30 185.0K
10:32 380.35 380.35 379.87 379.99 208.1K
10:33 379.94 379.96 379.77 379.78 179.3K
10:34 379.77 379.92 379.75 379.92 333.9K
10:35 379.91 380.13 379.91 380.08 201.5K
10:36 380.08 380.09 380.02 380.09 264.9K
10:37 379.93 380.07 379.92 379.97 225.5K
10:38 379.89 379.89 379.72 379.84 202.8K
10:39 379.87 380.00 379.80 380.00 199.1K
10:40 380.05 380.22 380.02 380.22 218.1K
10:41 380.21 380.61 380.21 380.58 195.7K
10:42 380.71 380.93 380.71 380.85 245.1K
10:43 380.90 381.16 380.75 381.09 278.7K
10:44 381.10 381.28 381.08 381.18 285.3K
10:45 381.13 381.14 380.95 380.99 245.8K
10:46 380.93 381.02 380.92 381.01 191.4K
10:47 380.99 381.22 380.99 381.15 183.8K
10:48 381.18 381.48 381.18 381.48 200.0K
10:49 381.59 381.60 381.37 381.37 192.7K
10:50 381.40 381.51 381.40 381.47 125.0K
10:51 381.55 381.66 381.51 381.53 356.7K
10:52 381.51 381.67 381.51 381.61 196.8K
10:53 381.63 381.63 381.36 381.36 178.1K
10:54 381.42 381.56 381.42 381.42 228.9K
10:55 381.42 381.51 381.32 381.48 125.9K
10:56 381.49 381.78 381.49 381.78 290.0K
10:57 381.72 381.76 381.62 381.70 437.8K
10:58 381.68 381.68 381.52 381.63 419.3K
10:59 381.65 381.73 381.64 381.64 390.5K
11:00 381.78 381.80 381.72 381.76 165.3K
11:01 381.67 381.83 381.67 381.79 200.1K
11:02 381.78 381.85 381.66 381.85 280.3K
11:03 381.86 381.94 381.85 381.94 207.2K
11:04 381.96 382.14 381.95 382.14 292.2K
11:05 382.15 382.20 382.13 382.14 159.5K
11:06 382.18 382.23 382.15 382.17 215.3K
11:07 382.15 382.36 382.15 382.35 184.4K
11:08 382.33 382.51 382.32 382.47 141.8K
11:09 382.53 382.56 382.46 382.46 197.2K
11:10 382.48 382.55 382.31 382.31 132.5K
11:11 382.33 382.37 382.29 382.33 181.6K
11:12 382.34 382.39 382.33 382.36 153.4K
11:13 382.35 382.46 382.33 382.33 156.9K
11:14 382.35 382.51 382.34 382.49 156.5K
11:15 382.46 382.63 382.46 382.63 209.0K
11:16 382.61 382.61 382.37 382.47 171.6K
11:17 382.47 382.65 382.46 382.51 267.2K
11:18 382.57 382.72 382.56 382.67 211.2K
11:19 382.61 382.77 382.59 382.64 126.3K
11:20 382.66 382.71 382.63 382.71 93.9K
11:21 382.71 382.84 382.71 382.75 164.3K
11:22 382.74 382.74 382.49 382.63 171.2K
11:23 382.65 382.71 382.54 382.54 110.8K
11:24 382.53 382.54 382.38 382.54 168.0K
11:25 382.58 382.81 382.58 382.67 261.9K
11:26 382.57 382.57 382.27 382.28 136.6K
11:27 382.33 382.33 382.12 382.12 170.9K
11:28 382.01 382.01 381.81 381.83 179.1K
11:29 381.81 381.81 381.65 381.70 225.0K
11:30 381.70 381.76 381.68 381.71 132.1K
11:31 381.71 381.74 381.47 381.49 158.2K
11:32 381.44 381.46 381.36 381.42 82.6K
11:33 381.41 381.53 381.41 381.48 190.9K
11:34 381.46 381.46 381.36 381.43 114.7K
11:35 381.40 381.43 381.33 381.43 254.3K
11:36 381.45 381.77 381.45 381.77 166.3K
11:37 381.73 381.77 381.60 381.66 133.3K
11:38 381.68 381.88 381.68 381.87 209.4K
11:39 381.85 381.90 381.83 381.84 150.4K
11:40 381.85 381.91 381.65 381.65 137.4K
11:41 381.61 381.62 381.26 381.29 237.6K
11:42 381.27 381.37 381.16 381.23 175.6K
11:43 381.26 381.32 381.23 381.32 169.3K
11:44 381.29 381.29 381.11 381.14 173.3K
11:45 381.12 381.38 381.12 381.33 133.4K
11:46 381.37 381.40 381.26 381.32 116.3K
11:47 381.36 381.48 381.29 381.30 187.7K
11:48 381.28 381.28 381.05 381.10 131.8K
11:49 381.11 381.22 381.10 381.22 70.1K
11:50 381.19 381.29 381.19 381.29 285.1K
11:51 381.31 381.31 381.12 381.12 242.9K
11:52 381.11 381.17 381.06 381.07 78.6K
11:53 381.11 381.13 380.87 380.89 114.8K
11:54 380.96 381.01 380.86 380.86 94.3K
11:55 380.90 380.94 380.83 380.85 116.5K
11:56 380.84 380.98 380.84 380.98 142.7K
11:57 380.99 380.99 380.93 380.98 65.2K
11:58 380.98 381.15 380.96 381.14 72.7K
11:59 381.17 381.17 381.03 381.09 123.9K
12:00 381.06 381.12 381.03 381.09 136.6K
12:01 381.09 381.19 381.08 381.19 129.3K
12:02 381.20 381.20 381.11 381.16 145.6K
12:03 381.17 381.25 381.15 381.17 91.0K
12:04 381.15 381.16 381.06 381.06 105.0K
12:05 381.09 381.29 381.09 381.29 119.5K
12:06 381.25 381.42 381.23 381.40 61.3K
12:07 381.44 381.44 381.18 381.18 146.0K
12:08 381.16 381.18 380.90 380.90 87.9K
12:09 380.98 381.14 380.96 381.14 96.2K
12:10 381.11 381.23 381.08 381.21 85.9K
12:11 381.24 381.24 381.08 381.17 65.2K
12:12 381.16 381.31 381.16 381.31 110.2K
12:13 381.30 381.43 381.29 381.43 80.6K
12:14 381.43 381.57 381.40 381.56 147.6K
12:15 381.56 381.57 381.46 381.55 64.1K
12:16 381.54 381.54 381.36 381.38 119.7K
12:17 381.34 381.34 381.24 381.28 73.4K
12:18 381.28 381.28 381.19 381.23 122.4K
12:19 381.24 381.44 381.21 381.42 148.0K
12:20 381.44 381.44 381.38 381.38 140.8K
12:21 381.36 381.53 381.35 381.53 73.9K
12:22 381.52 381.56 381.50 381.50 68.2K
12:23 381.50 381.72 381.50 381.72 168.4K
12:24 381.72 381.72 381.65 381.65 70.6K
12:25 381.69 381.76 381.58 381.76 204.7K
12:26 381.78 381.84 381.74 381.74 80.9K
12:27 381.75 381.77 381.68 381.77 125.9K
12:28 381.72 381.72 381.59 381.59 94.4K
12:29 381.63 381.63 381.59 381.60 104.8K
12:30 381.59 381.69 381.59 381.69 116.1K
12:31 381.66 381.75 381.65 381.71 56.1K
12:32 381.74 381.75 381.70 381.71 69.8K
12:33 381.71 381.95 381.71 381.94 97.8K
12:34 381.95 382.07 381.93 382.07 81.0K
12:35 382.06 382.10 382.03 382.10 96.6K
12:36 382.07 382.09 381.97 381.97 155.5K
12:37 381.95 382.24 381.95 382.24 104.4K
12:38 382.24 382.42 382.24 382.42 113.1K
12:39 382.50 382.58 382.46 382.58 97.5K
12:40 382.58 382.64 382.58 382.62 103.9K
12:41 382.54 382.59 382.53 382.57 104.6K
12:42 382.57 382.57 382.47 382.47 69.8K
12:43 382.49 382.49 382.38 382.38 188.8K
12:44 382.38 382.40 382.34 382.34 55.4K
12:45 382.34 382.50 382.34 382.48 147.0K
12:46 382.48 382.52 382.45 382.52 51.6K
12:47 382.50 382.54 382.46 382.54 100.6K
12:48 382.55 382.59 382.54 382.57 190.7K
12:49 382.58 382.77 382.58 382.71 204.9K
12:50 382.73 382.77 382.62 382.62 138.6K
12:51 382.66 382.69 382.59 382.69 68.7K
12:52 382.67 382.72 382.66 382.68 92.0K
12:53 382.69 382.73 382.68 382.69 46.3K
12:54 382.69 382.69 382.57 382.66 88.2K
12:55 382.68 382.68 382.54 382.54 98.3K
12:56 382.55 382.80 382.50 382.80 199.0K
12:57 382.78 382.86 382.78 382.79 91.2K
12:58 382.71 382.75 382.70 382.74 54.1K
12:59 382.73 382.85 382.73 382.85 210.9K
13:00 382.90 382.94 382.90 382.92 115.0K
13:01 382.96 383.15 382.95 383.15 258.1K
13:02 383.10 383.10 382.96 382.99 166.7K
13:03 382.97 383.02 382.95 383.02 96.6K
13:04 383.05 383.06 383.01 383.03 120.4K
13:05 383.00 383.09 382.98 383.08 73.7K
13:06 383.09 383.16 383.06 383.16 89.6K
13:07 383.14 383.24 383.12 383.24 124.3K
13:08 383.24 383.48 383.24 383.48 178.3K
13:09 383.50 383.53 383.48 383.50 180.6K
13:10 383.52 383.59 383.31 383.59 268.0K
13:11 383.58 383.58 383.43 383.53 327.4K
13:12 383.53 383.75 383.53 383.75 185.3K
13:13 383.72 383.72 383.61 383.61 109.3K
13:14 383.63 383.63 383.44 383.55 98.6K
13:15 383.58 383.65 383.45 383.45 134.6K
13:16 383.54 383.69 383.54 383.58 123.3K
13:17 383.60 383.61 383.34 383.38 96.7K
13:18 383.36 383.37 383.28 383.37 94.0K
13:19 383.37 383.37 383.27 383.37 84.8K
13:20 383.35 383.44 383.27 383.44 183.6K
13:21 383.48 383.57 383.48 383.52 97.2K
13:22 383.51 383.59 383.51 383.56 82.3K
13:23 383.54 383.61 383.51 383.52 128.4K
13:24 383.52 383.53 383.33 383.35 169.7K
13:25 383.36 383.39 383.31 383.39 114.7K
13:26 383.38 383.38 383.26 383.32 158.6K
13:27 383.32 383.36 383.27 383.27 92.9K
13:28 383.21 383.34 383.20 383.25 101.1K
13:29 383.26 383.28 383.22 383.23 152.6K
13:30 383.20 383.27 383.20 383.21 109.6K
13:31 383.20 383.25 383.19 383.19 79.1K
13:32 383.16 383.26 383.16 383.21 109.1K
13:33 383.20 383.20 383.05 383.10 130.7K
13:34 383.07 383.15 383.06 383.13 190.8K
13:35 383.14 383.18 383.11 383.11 96.3K
13:36 383.14 383.18 383.06 383.17 139.6K
13:37 383.15 383.15 383.06 383.06 85.1K
13:38 383.02 383.02 382.84 382.88 100.0K
13:39 382.89 383.00 382.89 382.92 236.4K
13:40 382.93 383.08 382.93 383.03 226.4K
13:41 383.05 383.05 382.94 383.00 122.5K
13:42 382.99 383.01 382.55 382.77 388.9K
13:43 382.81 382.81 382.41 382.48 246.8K
13:44 382.54 382.59 382.48 382.59 177.8K
13:45 382.63 382.63 382.45 382.49 273.7K
13:46 382.48 382.59 382.48 382.53 163.0K
13:47 382.54 382.54 382.43 382.45 140.6K
13:48 382.46 382.48 382.41 382.47 131.3K
13:49 382.53 382.53 382.21 382.21 130.5K
13:50 382.18 382.31 382.17 382.31 125.4K
13:51 382.24 382.52 382.24 382.52 113.4K
13:52 382.51 382.55 382.40 382.47 152.4K
13:53 382.47 382.48 382.40 382.46 81.8K
13:54 382.45 382.45 382.35 382.40 143.2K
13:55 382.41 382.41 382.29 382.37 55.2K
13:56 382.40 382.49 382.39 382.45 151.1K
13:57 382.45 382.51 382.43 382.43 87.2K
13:58 382.44 382.52 382.42 382.42 158.6K
13:59 382.41 382.43 382.36 382.40 67.8K
14:00 382.39 382.40 382.35 382.38 113.1K
14:01 382.37 382.81 382.37 382.78 495.7K
14:02 382.84 382.84 382.71 382.71 115.5K
14:03 382.71 382.71 382.66 382.68 121.8K
14:04 382.69 382.71 382.60 382.64 97.0K
14:05 382.66 382.82 382.54 382.69 239.0K
14:06 382.71 382.71 382.64 382.65 112.9K
14:07 382.65 382.69 382.52 382.59 89.5K
14:08 382.62 382.64 382.57 382.57 86.6K
14:09 382.58 382.58 382.49 382.51 121.1K
14:10 382.51 382.51 382.39 382.39 205.0K
14:11 382.42 382.52 382.42 382.52 154.8K
14:12 382.54 382.60 382.50 382.60 186.3K
14:13 382.60 382.60 382.50 382.50 106.6K
14:14 382.51 382.51 382.43 382.43 150.9K
14:15 382.41 382.46 382.39 382.44 75.3K
14:16 382.45 382.49 382.41 382.47 87.1K
14:17 382.45 382.48 382.41 382.48 116.6K
14:18 382.45 382.46 382.38 382.42 89.1K
14:19 382.38 382.44 382.38 382.42 42.9K
14:20 382.40 382.40 382.36 382.36 98.5K
14:21 382.36 382.37 382.30 382.35 52.6K
14:22 382.36 382.37 382.25 382.25 99.0K
14:23 382.24 382.27 382.22 382.27 93.7K
14:24 382.27 382.27 382.12 382.14 156.4K
14:25 382.13 382.13 381.85 381.85 90.3K
14:26 381.76 381.76 381.63 381.70 110.4K
14:27 381.69 381.69 381.59 381.59 178.3K
14:28 381.59 381.59 381.35 381.35 124.1K
14:29 381.32 381.41 381.31 381.31 123.6K
14:30 381.29 381.44 381.29 381.43 163.7K
14:31 381.43 381.47 381.33 381.47 286.4K
14:32 381.42 381.43 381.37 381.38 72.2K
14:33 381.38 381.39 381.31 381.36 117.6K
14:34 381.33 381.37 381.33 381.35 83.6K
14:35 381.35 381.38 381.34 381.35 63.4K
14:36 381.35 381.36 381.28 381.34 57.1K
14:37 381.38 381.38 381.29 381.30 57.2K
14:38 381.32 381.48 381.32 381.48 171.1K
14:39 381.54 381.54 381.42 381.45 153.5K
14:40 381.45 381.49 381.43 381.48 75.1K
14:41 381.47 381.50 381.37 381.37 80.6K
14:42 381.43 381.47 381.41 381.45 47.1K
14:43 381.46 381.49 381.43 381.43 69.3K
14:44 381.41 381.42 381.36 381.42 50.4K
14:45 381.41 381.48 381.41 381.46 38.0K
14:46 381.46 381.53 381.42 381.42 89.1K
14:47 381.41 381.41 381.32 381.34 163.0K
14:48 381.39 381.42 381.33 381.33 133.0K
14:49 381.31 381.31 381.16 381.22 131.4K
14:50 381.24 381.25 381.15 381.17 176.1K
14:51 381.17 381.26 381.17 381.24 72.5K
14:52 381.24 381.32 381.24 381.32 151.6K
14:53 381.34 381.36 381.26 381.36 69.1K
14:54 381.35 381.35 381.28 381.31 89.8K
14:55 381.32 381.33 381.14 381.14 144.4K
14:56 381.14 381.14 381.06 381.07 65.0K
14:57 381.09 381.13 381.09 381.12 58.0K
14:58 381.12 381.21 381.12 381.18 148.3K
14:59 381.17 381.18 381.10 381.15 139.4K
15:00 381.14 381.19 381.10 381.15 121.1K
15:01 381.21 381.27 381.21 381.24 68.9K
15:02 381.23 381.23 381.16 381.16 41.4K
15:03 381.17 381.18 381.12 381.18 74.2K
15:04 381.20 381.29 381.20 381.25 78.9K
15:05 381.25 381.30 381.14 381.17 140.1K
15:06 381.16 381.17 381.15 381.16 50.1K
15:07 381.16 381.23 381.16 381.23 182.4K
15:08 381.24 381.26 381.21 381.25 144.9K
15:09 381.26 381.28 381.24 381.24 57.3K
15:10 381.22 381.28 381.18 381.18 86.3K
15:11 381.19 381.31 381.19 381.29 101.4K
15:12 381.29 381.30 381.26 381.27 98.5K
15:13 381.32 381.42 381.32 381.40 137.7K
15:14 381.40 381.40 381.20 381.20 283.4K
15:15 381.21 381.21 381.05 381.07 149.4K
15:16 381.08 381.18 381.07 381.16 189.7K
15:17 381.16 381.20 380.96 380.96 89.9K
15:18 380.97 381.05 380.97 381.04 56.3K
15:19 381.06 381.11 380.98 381.11 134.7K
15:20 381.11 381.25 381.08 381.25 145.2K
15:21 381.27 381.28 381.19 381.26 102.7K
15:22 381.24 381.29 381.20 381.22 88.4K
15:23 381.21 381.42 381.21 381.39 111.9K
15:24 381.37 381.39 381.29 381.29 139.1K
15:25 381.29 381.30 381.14 381.14 318.8K
15:26 381.11 381.22 381.11 381.12 229.6K
15:27 381.17 381.46 381.17 381.43 239.4K
15:28 381.42 381.56 381.42 381.56 109.9K
15:29 381.57 381.62 381.55 381.59 106.5K
15:30 381.58 381.58 381.46 381.55 177.6K
15:31 381.50 381.52 381.42 381.46 233.0K
15:32 381.46 381.55 381.46 381.55 90.1K
15:33 381.54 381.54 381.39 381.42 225.2K
15:34 381.44 381.62 381.43 381.62 149.9K
15:35 381.68 381.74 381.55 381.55 162.3K
15:36 381.52 381.63 381.51 381.63 137.5K
15:37 381.66 381.66 381.59 381.65 278.5K
15:38 381.66 381.90 381.66 381.87 170.3K
15:39 381.89 382.00 381.89 381.97 244.6K
15:40 381.93 381.99 381.92 381.94 203.3K
15:41 381.90 382.00 381.90 381.92 149.3K
15:42 381.93 381.98 381.91 381.94 225.7K
15:43 381.93 381.94 381.84 381.86 186.6K
15:44 381.90 381.90 381.78 381.78 221.0K
15:45 381.78 381.91 381.78 381.90 270.9K
15:46 381.89 381.89 381.68 381.69 150.7K
15:47 381.68 381.76 381.67 381.68 164.7K
15:48 381.67 381.84 381.67 381.83 171.1K
15:49 381.77 381.79 381.72 381.76 253.1K
15:50 381.69 382.14 381.69 382.12 578.4K
15:51 382.09 382.27 382.09 382.20 382.3K
15:52 382.18 382.31 382.17 382.31 381.9K
15:53 382.34 382.37 382.29 382.36 310.3K
15:54 382.38 382.38 382.19 382.19 303.8K
15:55 382.11 382.26 382.09 382.23 575.4K
15:56 382.28 382.47 382.27 382.47 517.8K
15:57 382.48 382.66 382.48 382.64 687.3K
15:58 382.63 382.63 382.52 382.57 1,329.6K
15:59 382.66 382.69 382.44 382.44 9,161.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar