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
09:30 375.13 375.70 374.93 375.44 1,190.7K
09:31 375.46 375.50 375.23 375.41 288.6K
09:32 375.26 375.26 374.44 374.44 410.5K
09:33 374.27 374.35 373.96 374.12 294.1K
09:34 374.02 374.19 373.88 374.19 189.3K
09:35 374.11 374.11 373.60 373.60 166.3K
09:36 373.43 373.59 373.21 373.35 207.7K
09:37 373.35 373.56 373.19 373.22 243.5K
09:38 373.24 373.35 373.15 373.29 87.4K
09:39 373.10 373.75 373.10 373.75 123.4K
09:40 373.75 374.10 373.74 374.02 120.6K
09:41 373.99 374.03 373.81 373.83 139.5K
09:42 373.85 374.05 373.85 374.05 84.2K
09:43 374.09 374.35 374.09 374.25 111.1K
09:44 374.22 374.49 374.22 374.49 90.7K
09:45 374.46 374.56 374.37 374.39 107.0K
09:46 374.37 374.56 374.30 374.56 118.1K
09:47 374.55 374.55 374.43 374.47 111.3K
09:48 374.55 374.86 374.50 374.85 116.4K
09:49 374.81 374.82 374.70 374.80 148.3K
09:50 374.80 374.88 374.55 374.55 142.2K
09:51 374.51 374.85 374.51 374.81 102.3K
09:52 374.84 374.98 374.79 374.98 89.2K
09:53 374.91 375.01 374.82 374.82 97.1K
09:54 374.89 374.89 374.70 374.70 111.7K
09:55 374.65 374.68 374.40 374.45 110.0K
09:56 374.43 374.53 374.34 374.46 171.0K
09:57 374.48 374.59 374.40 374.40 122.2K
09:58 374.40 374.46 374.30 374.30 91.3K
09:59 374.30 374.40 374.30 374.37 80.6K
10:00 374.38 374.49 374.27 374.44 148.3K
10:01 374.38 374.46 374.15 374.18 186.3K
10:02 374.15 374.44 374.12 374.44 133.3K
10:03 374.42 374.46 374.29 374.42 100.8K
10:04 374.41 374.54 374.35 374.54 104.8K
10:05 374.62 374.63 374.43 374.43 151.1K
10:06 374.47 374.47 374.21 374.21 152.2K
10:07 374.21 374.25 374.06 374.25 128.7K
10:08 374.24 374.25 373.80 373.93 243.0K
10:09 374.04 374.15 374.04 374.08 113.4K
10:10 374.05 374.12 374.04 374.05 200.3K
10:11 374.06 374.11 374.01 374.02 63.8K
10:12 373.99 373.99 373.84 373.98 120.0K
10:13 373.96 374.08 373.94 374.08 263.5K
10:14 374.10 374.10 373.93 374.02 118.3K
10:15 374.03 374.03 373.88 374.00 177.5K
10:16 374.01 374.06 373.97 374.06 203.1K
10:17 374.09 374.22 374.07 374.22 100.8K
10:18 374.23 374.30 374.18 374.22 127.4K
10:19 374.14 374.22 374.09 374.21 134.1K
10:20 374.22 374.25 374.14 374.22 162.6K
10:21 374.24 374.24 374.06 374.13 115.5K
10:22 374.13 374.41 374.13 374.28 222.7K
10:23 374.22 374.34 374.14 374.34 152.2K
10:24 374.32 374.41 374.32 374.40 175.3K
10:25 374.37 374.71 374.37 374.68 140.3K
10:26 374.67 374.81 374.67 374.80 192.2K
10:27 374.82 375.04 374.82 375.04 279.9K
10:28 375.06 375.12 374.98 375.09 222.8K
10:29 375.12 375.27 375.12 375.27 157.3K
10:30 375.25 375.44 375.25 375.44 168.2K
10:31 375.53 375.68 375.53 375.63 173.1K
10:32 375.59 375.70 375.53 375.68 122.1K
10:33 375.68 375.74 375.64 375.70 216.2K
10:34 375.61 376.01 375.61 376.01 258.0K
10:35 376.00 376.05 375.93 375.93 224.7K
10:36 375.89 376.00 375.88 375.90 94.0K
10:37 376.00 376.02 375.90 375.90 193.8K
10:38 375.91 375.91 375.60 375.60 178.9K
10:39 375.59 375.63 375.49 375.53 96.9K
10:40 375.56 375.65 375.44 375.62 119.5K
10:41 375.66 375.68 375.54 375.62 81.5K
10:42 375.62 375.79 375.62 375.77 104.7K
10:43 375.75 375.75 375.59 375.67 143.3K
10:44 375.73 375.74 375.64 375.66 101.7K
10:45 375.62 375.91 375.62 375.89 112.5K
10:46 375.87 375.87 375.73 375.76 84.1K
10:47 375.78 375.90 375.78 375.90 138.2K
10:48 375.88 375.93 375.73 375.80 138.7K
10:49 375.73 375.73 375.65 375.71 91.4K
10:50 375.70 375.70 375.63 375.70 111.2K
10:51 375.70 375.77 375.57 375.77 81.5K
10:52 375.81 375.99 375.81 375.99 205.1K
10:53 376.02 376.11 376.01 376.10 336.8K
10:54 376.10 376.20 376.10 376.12 69.8K
10:55 376.11 376.17 376.06 376.13 140.0K
10:56 376.10 376.14 375.93 375.93 158.8K
10:57 375.96 375.96 375.87 375.92 176.2K
10:58 375.95 376.09 375.93 376.02 483.5K
10:59 376.10 376.23 376.03 376.23 370.4K
11:00 376.27 376.27 376.06 376.12 196.2K
11:01 376.13 376.13 376.01 376.12 159.9K
11:02 376.12 376.19 376.12 376.18 67.0K
11:03 376.18 376.19 376.12 376.12 186.8K
11:04 376.11 376.19 376.02 376.19 52.4K
11:05 376.18 376.47 376.18 376.47 173.2K
11:06 376.48 376.48 376.42 376.45 149.2K
11:07 376.44 376.55 376.38 376.55 140.1K
11:08 376.59 376.69 376.59 376.65 191.5K
11:09 376.63 376.64 376.55 376.58 70.4K
11:10 376.59 376.59 376.49 376.52 47.8K
11:11 376.49 376.49 376.35 376.38 126.4K
11:12 376.42 376.42 376.32 376.36 146.2K
11:13 376.36 376.57 376.35 376.52 135.3K
11:14 376.51 376.52 376.34 376.43 79.7K
11:15 376.43 376.45 376.37 376.37 127.8K
11:16 376.37 376.49 376.37 376.49 190.1K
11:17 376.50 376.50 376.43 376.45 56.0K
11:18 376.43 376.46 376.39 376.45 104.1K
11:19 376.47 376.54 376.35 376.51 206.5K
11:20 376.52 376.61 376.52 376.57 196.1K
11:21 376.56 376.63 376.49 376.61 254.8K
11:22 376.63 376.64 376.59 376.64 256.3K
11:23 376.65 376.93 376.65 376.90 363.0K
11:24 376.88 376.90 376.76 376.76 134.6K
11:25 376.72 376.72 376.57 376.65 183.4K
11:26 376.71 376.99 376.70 376.99 106.1K
11:27 377.08 377.25 377.02 377.11 230.6K
11:28 377.10 377.32 377.10 377.30 135.7K
11:29 377.22 377.28 377.08 377.08 197.6K
11:30 377.08 377.23 377.05 377.13 106.3K
11:31 377.19 377.27 377.19 377.27 127.2K
11:32 377.26 377.26 376.95 377.03 161.4K
11:33 377.12 377.12 377.05 377.08 150.1K
11:34 377.08 377.09 377.00 377.03 233.9K
11:35 377.03 377.25 376.97 377.23 221.9K
11:36 377.23 377.28 377.18 377.28 95.4K
11:37 377.27 377.30 377.26 377.27 242.7K
11:38 377.28 377.33 377.28 377.32 93.9K
11:39 377.34 377.37 377.27 377.27 53.9K
11:40 377.28 377.28 377.10 377.10 149.2K
11:41 377.12 377.15 377.07 377.15 120.2K
11:42 377.17 377.17 377.05 377.08 83.5K
11:43 377.10 377.10 377.05 377.05 69.6K
11:44 377.00 377.14 376.98 377.11 123.9K
11:45 377.10 377.12 377.08 377.08 81.7K
11:46 377.04 377.13 377.02 377.13 105.4K
11:47 377.11 377.21 377.08 377.18 121.2K
11:48 377.17 377.22 377.17 377.20 78.6K
11:49 377.15 377.16 377.07 377.07 94.6K
11:50 377.07 377.08 377.01 377.04 100.8K
11:51 377.03 377.13 377.03 377.09 102.0K
11:52 377.10 377.11 377.03 377.10 37.3K
11:53 377.10 377.10 376.93 376.99 85.9K
11:54 376.96 377.00 376.88 376.91 82.6K
11:55 376.95 377.15 376.95 377.15 247.9K
11:56 377.18 377.25 377.17 377.25 119.9K
11:57 377.24 377.24 377.13 377.16 44.0K
11:58 377.18 377.25 377.12 377.23 102.8K
11:59 377.23 377.23 377.19 377.22 95.3K
12:00 377.22 377.22 377.19 377.20 54.2K
12:01 377.20 377.28 377.10 377.28 160.0K
12:02 377.29 377.47 377.29 377.38 77.6K
12:03 377.33 377.34 377.25 377.27 34.6K
12:04 377.30 377.48 377.28 377.45 81.4K
12:05 377.45 377.45 377.37 377.41 90.2K
12:06 377.41 377.49 377.41 377.49 69.7K
12:07 377.51 377.51 377.34 377.36 62.0K
12:08 377.35 377.39 377.35 377.35 46.8K
12:09 377.36 377.51 377.36 377.51 214.4K
12:10 377.53 377.53 377.40 377.40 31.7K
12:11 377.40 377.40 377.28 377.31 121.4K
12:12 377.30 377.36 377.30 377.36 47.6K
12:13 377.36 377.37 377.22 377.29 139.3K
12:14 377.28 377.28 377.15 377.15 63.7K
12:15 377.15 377.20 377.13 377.17 46.5K
12:16 377.22 377.29 377.22 377.29 128.4K
12:17 377.32 377.33 377.25 377.26 89.5K
12:18 377.25 377.27 377.20 377.20 65.3K
12:19 377.15 377.15 376.88 376.89 180.0K
12:20 376.89 376.89 376.81 376.81 29.6K
12:21 376.82 376.88 376.78 376.88 99.2K
12:22 376.88 376.91 376.87 376.87 28.6K
12:23 376.87 376.92 376.82 376.92 97.4K
12:24 376.93 376.98 376.87 376.87 80.2K
12:25 376.87 376.90 376.83 376.90 47.3K
12:26 376.92 376.92 376.75 376.84 147.7K
12:27 376.85 376.85 376.74 376.79 157.7K
12:28 376.78 376.78 376.56 376.57 91.5K
12:29 376.55 376.55 376.49 376.49 47.8K
12:30 376.48 376.54 376.45 376.47 203.4K
12:31 376.45 376.69 376.45 376.68 85.4K
12:32 376.69 376.69 376.57 376.60 84.7K
12:33 376.62 376.69 376.43 376.44 126.0K
12:34 376.42 376.48 376.41 376.43 64.4K
12:35 376.40 376.50 376.39 376.50 95.9K
12:36 376.52 376.62 376.52 376.58 75.4K
12:37 376.61 376.64 376.58 376.60 68.2K
12:38 376.60 376.69 376.57 376.57 47.0K
12:39 376.56 376.57 376.54 376.55 41.6K
12:40 376.55 376.60 376.55 376.56 67.2K
12:41 376.59 376.73 376.56 376.72 76.0K
12:42 376.71 376.77 376.71 376.76 86.9K
12:43 376.79 376.80 376.74 376.74 72.4K
12:44 376.77 376.77 376.63 376.63 136.7K
12:45 376.61 376.71 376.61 376.71 32.9K
12:46 376.71 376.78 376.69 376.69 47.4K
12:47 376.70 376.82 376.69 376.82 40.5K
12:48 376.82 376.84 376.75 376.77 38.9K
12:49 376.77 376.88 376.77 376.83 48.4K
12:50 376.83 376.89 376.82 376.82 67.6K
12:51 376.82 376.88 376.81 376.82 107.1K
12:52 376.81 376.87 376.81 376.82 62.7K
12:53 376.80 376.81 376.76 376.76 66.6K
12:54 376.78 376.89 376.74 376.89 68.1K
12:55 376.89 377.01 376.87 377.00 207.6K
12:56 376.99 376.99 376.90 376.93 117.0K
12:57 376.95 377.01 376.93 377.01 49.2K
12:58 377.01 377.04 376.91 377.04 232.9K
12:59 377.01 377.05 376.98 377.05 126.5K
13:00 377.09 377.28 377.09 377.22 232.8K
13:01 377.22 377.29 377.12 377.16 191.2K
13:02 377.15 377.25 377.11 377.25 91.7K
13:03 377.25 377.32 377.24 377.30 48.7K
13:04 377.31 377.33 377.23 377.24 67.5K
13:05 377.23 377.23 376.88 376.91 115.3K
13:06 376.93 377.08 376.88 377.02 43.3K
13:07 377.04 377.08 377.00 377.02 164.7K
13:08 377.02 377.09 377.02 377.03 93.5K
13:09 377.04 377.25 377.04 377.25 168.0K
13:10 377.19 377.21 377.17 377.20 151.8K
13:11 377.17 377.17 376.98 376.99 174.9K
13:12 376.99 377.07 376.95 377.02 71.4K
13:13 377.03 377.06 377.01 377.04 71.3K
13:14 376.99 377.00 376.91 376.91 68.3K
13:15 376.86 376.86 376.79 376.79 30.5K
13:16 376.79 376.79 376.60 376.60 94.9K
13:17 376.55 376.55 376.50 376.50 54.2K
13:18 376.50 376.63 376.50 376.60 84.1K
13:19 376.59 376.60 376.55 376.57 66.8K
13:20 376.56 376.56 376.39 376.39 57.0K
13:21 376.39 376.39 376.10 376.11 132.9K
13:22 376.13 376.13 376.07 376.13 72.4K
13:23 376.12 376.14 376.07 376.11 45.0K
13:24 376.10 376.11 376.00 376.11 40.0K
13:25 376.13 376.15 376.12 376.14 94.0K
13:26 376.15 376.20 376.14 376.16 42.8K
13:27 376.18 376.29 376.18 376.25 94.2K
13:28 376.21 376.30 376.21 376.28 64.9K
13:29 376.28 376.32 376.09 376.15 168.7K
13:30 376.15 376.26 376.15 376.26 198.3K
13:31 376.23 376.23 376.13 376.17 217.1K
13:32 376.15 376.16 376.10 376.16 91.0K
13:33 376.22 376.23 376.13 376.15 53.9K
13:34 376.16 376.21 376.16 376.19 47.9K
13:35 376.17 376.20 376.13 376.19 133.6K
13:36 376.23 376.23 376.19 376.20 161.7K
13:37 376.21 376.28 376.15 376.17 111.4K
13:38 376.17 376.29 376.17 376.29 186.9K
13:39 376.28 376.29 376.24 376.24 88.7K
13:40 376.18 376.19 376.09 376.10 127.6K
13:41 376.10 376.11 376.05 376.09 60.1K
13:42 376.10 376.12 376.07 376.11 54.0K
13:43 376.12 376.24 376.12 376.22 70.7K
13:44 376.20 376.20 376.01 376.01 59.2K
13:45 376.00 376.06 375.98 376.06 56.8K
13:46 376.05 376.15 376.04 376.14 43.3K
13:47 376.15 376.29 376.12 376.25 96.4K
13:48 376.24 376.24 375.88 375.93 117.4K
13:49 375.98 376.06 375.92 376.04 61.9K
13:50 376.07 376.16 376.06 376.15 63.9K
13:51 376.15 376.22 376.11 376.11 103.0K
13:52 376.08 376.11 376.04 376.10 78.4K
13:53 376.10 376.15 376.10 376.13 37.5K
13:54 376.13 376.13 376.06 376.06 78.9K
13:55 376.04 376.04 375.80 375.82 235.4K
13:56 375.87 375.88 375.74 375.74 91.5K
13:57 375.63 375.65 375.33 375.64 261.4K
13:58 375.62 375.70 375.62 375.69 120.0K
13:59 375.68 375.82 375.68 375.75 75.9K
14:00 375.73 375.99 375.73 375.96 108.9K
14:01 375.93 375.99 375.88 375.99 48.9K
14:02 375.99 376.08 375.99 376.01 104.2K
14:03 376.02 376.03 375.95 375.97 131.4K
14:04 376.00 376.02 375.92 375.92 45.4K
14:05 375.92 376.13 375.87 376.13 95.5K
14:06 376.15 376.40 376.12 376.40 200.1K
14:07 376.37 376.37 376.28 376.28 102.4K
14:08 376.28 376.28 376.17 376.26 74.7K
14:09 376.26 376.26 376.06 376.07 117.2K
14:10 376.06 376.06 375.87 376.01 151.4K
14:11 376.00 376.17 375.99 376.17 61.7K
14:12 376.18 376.35 376.18 376.35 89.7K
14:13 376.35 376.38 376.29 376.29 92.4K
14:14 376.31 376.32 376.23 376.23 61.7K
14:15 376.15 376.15 375.96 376.07 148.7K
14:16 376.09 376.09 375.99 376.00 145.6K
14:17 376.00 376.04 375.98 376.04 100.9K
14:18 376.05 376.09 376.05 376.09 38.2K
14:19 376.09 376.12 375.94 375.94 71.7K
14:20 375.92 376.02 375.92 376.02 86.1K
14:21 376.04 376.12 376.04 376.10 65.4K
14:22 376.09 376.09 376.03 376.08 242.0K
14:23 376.13 376.23 376.13 376.23 223.8K
14:24 376.23 376.26 376.23 376.24 101.5K
14:25 376.29 376.30 376.21 376.21 109.2K
14:26 376.22 376.22 376.10 376.15 101.3K
14:27 376.16 376.19 376.16 376.19 43.4K
14:28 376.18 376.18 376.07 376.07 97.8K
14:29 376.07 376.08 376.01 376.01 90.4K
14:30 375.97 376.04 375.97 376.03 194.6K
14:31 376.00 376.00 375.87 375.97 139.7K
14:32 375.99 376.01 375.84 375.84 94.1K
14:33 375.84 375.97 375.84 375.97 239.4K
14:34 375.98 376.01 375.97 376.00 72.7K
14:35 376.03 376.03 375.94 375.96 65.3K
14:36 375.95 375.95 375.87 375.87 42.2K
14:37 375.87 375.99 375.85 375.94 129.6K
14:38 375.95 375.98 375.94 375.97 50.5K
14:39 375.94 375.94 375.88 375.91 87.8K
14:40 375.95 375.95 375.72 375.72 111.0K
14:41 375.76 375.86 375.75 375.86 80.1K
14:42 375.85 375.93 375.83 375.91 143.5K
14:43 375.91 376.00 375.91 375.96 115.9K
14:44 375.93 375.93 375.86 375.86 108.1K
14:45 375.89 375.95 375.86 375.94 72.0K
14:46 375.94 375.99 375.92 375.94 120.7K
14:47 375.94 376.00 375.94 375.98 176.2K
14:48 375.99 376.07 375.99 376.03 100.6K
14:49 375.91 375.92 375.87 375.92 159.6K
14:50 375.90 376.12 375.90 376.12 150.5K
14:51 376.12 376.20 376.12 376.17 209.9K
14:52 376.18 376.27 376.18 376.22 55.6K
14:53 376.23 376.23 376.13 376.13 67.3K
14:54 376.11 376.11 376.08 376.11 84.4K
14:55 376.12 376.16 376.12 376.15 80.2K
14:56 376.14 376.19 376.11 376.12 141.3K
14:57 376.07 376.23 376.07 376.20 151.0K
14:58 376.22 376.25 376.22 376.25 56.9K
14:59 376.22 376.30 376.22 376.26 168.8K
15:00 376.25 376.55 376.25 376.55 136.4K
15:01 376.56 376.60 376.41 376.44 137.9K
15:02 376.43 376.44 376.30 376.30 67.3K
15:03 376.34 376.45 376.31 376.43 102.2K
15:04 376.35 376.39 376.35 376.39 39.1K
15:05 376.39 376.40 376.32 376.33 73.7K
15:06 376.34 376.39 376.34 376.39 73.7K
15:07 376.39 376.40 376.31 376.39 61.8K
15:08 376.36 376.42 376.31 376.34 103.3K
15:09 376.36 376.38 376.18 376.18 135.0K
15:10 376.19 376.19 376.11 376.12 64.7K
15:11 376.13 376.13 376.08 376.09 112.2K
15:12 376.10 376.23 376.10 376.22 80.3K
15:13 376.24 376.26 376.20 376.20 139.7K
15:14 376.20 376.30 376.20 376.30 152.5K
15:15 376.28 376.39 376.28 376.39 92.0K
15:16 376.39 376.46 376.39 376.43 194.3K
15:17 376.37 376.37 376.22 376.28 216.4K
15:18 376.24 376.33 376.24 376.26 73.4K
15:19 376.27 376.27 376.10 376.20 94.3K
15:20 376.20 376.30 376.17 376.30 96.2K
15:21 376.31 376.35 376.29 376.34 69.8K
15:22 376.31 376.33 376.19 376.19 223.2K
15:23 376.23 376.34 376.20 376.20 112.5K
15:24 376.24 376.38 376.24 376.36 243.2K
15:25 376.36 376.41 376.36 376.39 73.7K
15:26 376.42 376.49 376.42 376.49 185.8K
15:27 376.54 376.62 376.54 376.62 97.0K
15:28 376.61 376.79 376.59 376.77 276.1K
15:29 376.77 376.83 376.66 376.66 193.2K
15:30 376.63 376.63 376.44 376.54 226.7K
15:31 376.52 376.62 376.51 376.51 117.8K
15:32 376.49 376.74 376.49 376.74 197.7K
15:33 376.67 376.81 376.63 376.81 151.1K
15:34 376.80 376.80 376.72 376.73 186.4K
15:35 376.75 376.82 376.68 376.68 162.5K
15:36 376.67 376.67 376.58 376.60 115.5K
15:37 376.61 376.66 376.41 376.41 175.9K
15:38 376.40 376.44 376.30 376.38 215.2K
15:39 376.34 376.42 376.33 376.39 132.1K
15:40 376.39 376.56 376.33 376.56 192.7K
15:41 376.60 376.62 376.45 376.50 292.3K
15:42 376.52 376.65 376.52 376.60 218.6K
15:43 376.61 376.64 376.52 376.54 264.6K
15:44 376.58 376.58 376.37 376.44 314.4K
15:45 376.43 376.45 376.40 376.44 210.6K
15:46 376.45 376.45 376.37 376.37 256.5K
15:47 376.36 376.55 376.36 376.53 236.1K
15:48 376.48 376.53 376.46 376.47 173.2K
15:49 376.51 376.52 376.11 376.11 277.4K
15:50 376.18 376.46 376.18 376.42 529.8K
15:51 376.50 376.72 376.46 376.72 349.8K
15:52 376.76 376.94 376.76 376.78 518.8K
15:53 376.84 376.86 376.71 376.80 444.3K
15:54 376.77 376.79 376.59 376.59 390.8K
15:55 376.55 376.59 376.30 376.34 579.1K
15:56 376.24 376.34 376.21 376.29 647.1K
15:57 376.33 376.41 376.21 376.36 626.5K
15:58 376.39 376.44 376.28 376.29 1,554.1K
15:59 376.15 376.18 375.97 376.04 13,191.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar