DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ Vereinigte Staaten →
431.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 314.33 316.62 312.40 315.49 48.0M
2021-12-30 313.84 318.62 313.42 313.65 45.2M
2021-12-29 311.80 315.31 310.86 313.79 42.7M
2021-12-28 313.55 315.09 311.44 313.07 47.5M
2021-12-27 308.75 314.43 305.99 314.26 47.5M
2021-12-23 304.51 309.52 303.05 308.74 58.6M
2021-12-22 300.16 304.92 298.42 304.60 60.2M
2021-12-21 295.49 301.09 295.41 300.10 61.7M
2021-12-20 301.06 301.06 290.13 293.46 71.5M
2021-12-17 299.27 304.75 295.58 301.59 132.7M
2021-12-16 287.46 301.69 287.46 299.20 96.7M
2021-12-15 292.54 292.54 276.72 285.88 111.9M
2021-12-14 292.69 300.81 291.69 295.50 77.3M
2021-12-13 293.98 297.01 289.69 293.32 58.1M
2021-12-10 295.84 298.31 290.38 293.98 59.2M
2021-12-09 294.31 296.20 291.28 295.28 59.2M
2021-12-08 295.40 297.23 293.19 296.18 53.7M
2021-12-07 290.24 299.63 290.24 296.21 66.3M
2021-12-06 284.33 291.24 284.33 287.99 66.8M
2021-12-03 283.46 286.64 280.20 283.95 91.3M
2021-12-02 278.99 285.04 277.68 282.93 94.4M
2021-12-01 286.13 294.02 278.85 278.91 111.6M
2021-11-30 292.59 294.47 282.29 284.46 103.4M
2021-11-29 294.33 297.26 289.05 292.85 75.9M
2021-11-26 297.97 297.97 285.44 293.97 63.2M
2021-11-24 302.34 302.94 299.45 300.16 52.0M
2021-11-23 300.48 306.29 299.19 302.44 70.1M
2021-11-22 297.96 305.17 294.59 301.02 81.6M
2021-11-19 298.43 302.21 295.93 297.58 65.9M
2021-11-18 298.41 300.06 294.52 298.79 65.3M
2021-11-17 303.31 306.15 298.17 298.69 70.4M
2021-11-16 307.48 307.48 302.23 303.29 69.1M
2021-11-15 309.51 309.51 304.88 307.10 66.9M
2021-11-12 308.71 313.41 307.50 310.44 70.1M
2021-11-11 298.56 311.99 298.56 309.86 102.6M
2021-11-10 303.40 305.20 295.46 296.31 84.2M
2021-11-09 304.06 304.35 297.33 301.90 74.8M
2021-11-08 299.63 307.07 299.63 304.38 116.0M
2021-11-05 291.81 296.45 291.81 294.93 69.1M
2021-11-04 294.16 296.95 290.04 291.69 80.6M
2021-11-03 291.30 294.84 287.60 293.56 74.9M
2021-11-02 291.68 291.68 287.13 291.00 85.1M
2021-11-01 292.32 293.95 287.61 291.54 88.7M
2021-10-29 292.71 295.54 291.19 291.57 138.8M
2021-10-28 290.13 293.68 289.40 291.62 80.7M
2021-10-27 295.68 298.29 290.59 291.19 95.1M
2021-10-26 302.60 305.93 297.67 300.60 102.5M
2021-10-25 292.38 303.57 292.38 302.19 111.9M
2021-10-22 291.37 296.69 288.57 290.72 126.5M
2021-10-21 291.42 291.42 284.20 289.51 88.8M
2021-10-20 291.07 296.14 288.73 294.11 75.1M
2021-10-19 290.74 293.30 288.49 291.66 79.1M
2021-10-18 289.70 291.68 284.06 290.74 104.0M
2021-10-15 288.01 293.32 287.36 290.96 113.2M
2021-10-14 280.49 290.06 280.49 286.10 94.1M
2021-10-13 277.08 281.68 274.77 280.28 79.6M
2021-10-12 274.01 278.06 273.33 275.33 77.7M
2021-10-11 273.40 281.04 273.40 274.24 86.0M
2021-10-08 273.72 275.71 269.34 269.81 64.1M
2021-10-07 263.21 274.24 263.21 271.76 106.3M
2021-10-06 266.15 266.15 257.74 263.07 120.5M
2021-10-05 267.41 268.43 263.26 267.18 77.2M
2021-10-04 267.54 272.00 266.45 267.50 81.0M
2021-10-01 268.19 269.66 261.05 267.13 96.4M
2021-09-30 270.84 274.12 267.63 267.63 78.3M
2021-09-29 275.89 278.51 268.91 270.04 69.9M
2021-09-28 276.69 277.83 270.31 275.52 81.4M
2021-09-27 269.32 277.38 269.32 276.93 80.0M
2021-09-24 267.62 272.60 265.80 269.07 67.8M
2021-09-23 265.71 271.38 265.71 268.39 91.6M
2021-09-22 264.66 270.31 264.66 265.64 109.8M
2021-09-21 264.66 266.09 257.45 261.35 146.0M
2021-09-20 276.23 276.23 259.20 263.76 153.4M
2021-09-17 283.38 283.38 274.67 276.90 75.3M
2021-09-16 290.03 290.03 280.69 283.85 58.2M
2021-09-15 285.53 295.24 285.53 295.06 38.9M
2021-09-14 289.32 289.56 284.14 284.90 32.1M
2021-09-13 292.23 294.09 287.16 289.08 34.2M
2021-09-10 291.40 297.62 291.25 291.55 42.1M
2021-09-09 288.95 292.08 288.25 290.11 27.4M
2021-09-08 296.47 296.47 288.14 288.66 32.0M
2021-09-07 297.31 299.35 295.54 296.52 28.1M
2021-09-03 297.49 300.78 296.41 298.05 30.0M
2021-09-02 295.69 298.99 295.69 297.70 29.4M
2021-09-01 297.11 297.92 290.15 295.52 40.5M
2021-08-31 300.27 300.87 294.10 297.54 36.1M
2021-08-30 303.04 304.17 300.47 300.51 29.1M
2021-08-27 290.95 302.67 290.95 301.17 36.1M
2021-08-26 294.11 296.22 290.75 290.80 23.5M
2021-08-25 297.82 297.82 294.13 294.57 24.0M
2021-08-24 296.55 299.92 296.55 297.82 29.1M
2021-08-23 284.00 294.08 284.00 292.77 36.2M
2021-08-20 283.19 286.21 281.45 283.34 38.8M
2021-08-19 291.09 291.09 280.27 283.07 61.2M
2021-08-18 295.59 296.36 291.21 291.31 37.8M
2021-08-17 302.95 302.95 292.22 295.92 43.8M
2021-08-16 310.22 310.22 300.12 305.67 29.4M
2021-08-13 311.07 314.39 310.10 311.37 31.1M
2021-08-12 310.94 311.41 303.89 310.68 31.2M
2021-08-11 304.90 311.93 304.90 311.10 44.9M
2021-08-10 292.59 305.99 292.53 303.88 50.3M
2021-08-09 291.04 294.50 288.01 292.47 28.4M
2021-08-06 290.09 294.06 288.18 292.52 34.0M
2021-08-05 291.98 294.65 289.06 289.28 26.1M
2021-08-04 298.59 298.69 292.01 292.07 26.2M
2021-08-03 293.52 299.04 291.34 298.57 33.7M
2021-08-02 301.39 304.74 293.61 293.90 39.8M
2021-07-30 301.48 304.15 298.10 301.01 37.2M
2021-07-29 295.65 302.93 295.65 301.53 44.3M
2021-07-28 289.18 291.95 286.04 291.37 31.2M
2021-07-27 287.86 290.17 283.13 289.08 33.3M
2021-07-26 281.19 289.27 281.19 288.50 43.1M
2021-07-23 280.22 281.30 276.22 281.02 34.3M
2021-07-22 280.40 281.47 274.16 279.81 38.2M
2021-07-21 273.01 280.80 273.01 279.41 46.6M
2021-07-20 268.93 275.90 267.42 273.46 49.3M
2021-07-19 271.21 271.21 265.38 269.53 59.1M
2021-07-16 284.41 284.41 274.43 275.57 52.4M
2021-07-15 284.03 287.63 282.22 284.35 32.2M
2021-07-14 289.36 291.64 283.26 284.02 35.1M
2021-07-13 291.76 291.76 286.75 287.28 31.3M
2021-07-12 291.15 293.73 287.51 291.67 26.5M
2021-07-09 283.78 292.99 283.78 291.92 34.0M
2021-07-08 289.17 289.17 279.60 282.18 41.5M
2021-07-07 286.76 291.07 284.85 289.55 30.7M
2021-07-06 294.00 294.00 284.47 286.38 40.4M
2021-07-02 292.55 293.99 289.96 292.27 27.8M
2021-07-01 293.72 295.52 289.84 291.14 30.9M
2021-06-30 289.10 291.55 288.45 290.70 29.3M
2021-06-29 286.57 291.50 286.57 289.00 34.3M
2021-06-28 290.78 292.50 286.06 287.51 34.5M
2021-06-25 292.62 295.66 290.29 290.49 86.9M
2021-06-24 290.88 293.99 288.34 291.74 39.5M
2021-06-23 289.85 294.84 288.64 288.96 42.3M
2021-06-22 287.38 289.37 284.00 287.31 48.1M
2021-06-21 280.45 286.97 280.45 286.23 52.2M
2021-06-18 284.40 284.59 279.99 280.07 86.1M
2021-06-17 301.35 301.35 280.75 284.83 104.9M
2021-06-16 305.89 305.89 299.37 301.70 62.4M
2021-06-15 308.74 309.26 300.65 306.32 74.3M
2021-06-14 319.19 319.19 310.96 312.94 38.5M
2021-06-11 320.16 325.05 318.99 320.34 34.2M
2021-06-10 320.25 324.28 318.55 319.44 30.8M
2021-06-09 323.41 324.18 319.81 319.87 30.5M
2021-06-08 322.97 325.84 319.53 323.78 34.2M
2021-06-07 324.93 324.93 318.76 322.41 33.5M
2021-06-04 323.63 327.55 323.13 325.02 29.1M
2021-06-03 326.12 326.12 318.62 323.37 39.3M
2021-06-02 335.84 335.84 327.39 328.70 36.0M
2021-06-01 327.51 336.67 327.51 336.43 47.5M
2021-05-28 324.02 326.94 322.20 326.22 31.0M
2021-05-27 320.38 327.24 320.38 324.36 54.7M
2021-05-26 318.61 322.19 317.70 319.88 35.9M
2021-05-25 323.55 323.98 316.74 317.11 37.9M
2021-05-24 319.96 325.28 318.61 323.71 29.9M
2021-05-21 321.01 324.68 317.97 319.96 39.7M
2021-05-20 320.16 322.31 315.59 320.88 44.8M
2021-05-19 322.84 324.61 315.74 319.87 79.3M
2021-05-18 335.36 337.50 330.57 331.04 49.3M
2021-05-17 323.85 334.82 321.31 334.46 57.7M
2021-05-14 316.87 322.95 316.76 322.19 41.3M
2021-05-13 313.73 321.37 312.25 318.00 57.6M
2021-05-12 324.83 326.58 312.50 314.34 63.7M
2021-05-11 315.60 328.41 311.79 326.68 65.4M
2021-05-10 323.57 331.93 319.89 320.18 83.7M
2021-05-07 313.91 321.14 311.45 320.67 53.3M
2021-05-06 306.26 312.74 305.20 312.57 49.3M
2021-05-05 299.04 306.16 295.98 305.71 34.8M
2021-05-04 291.90 296.52 290.78 296.37 49.6M
2021-05-03 284.40 294.50 284.40 291.82 41.9M
2021-04-30 285.37 287.09 281.92 282.60 36.0M
2021-04-29 288.59 290.90 280.53 285.46 38.4M
2021-04-28 284.98 291.74 283.67 289.66 32.7M
2021-04-27 289.36 291.76 287.06 287.26 37.4M
2021-04-26 281.07 289.79 281.07 289.65 48.6M
2021-04-23 276.12 282.16 276.12 280.88 39.2M
2021-04-22 280.43 280.43 273.23 274.22 42.3M
2021-04-21 275.15 281.50 273.33 281.39 40.2M
2021-04-20 281.80 282.44 275.58 278.01 44.0M
2021-04-19 285.44 287.54 279.15 282.36 42.2M
2021-04-16 282.14 286.26 281.95 285.27 48.3M
2021-04-15 274.50 283.01 274.50 282.06 46.1M
2021-04-14 270.35 277.35 270.35 274.22 54.0M
2021-04-13 266.54 269.27 264.27 266.95 25.9M
2021-04-12 268.05 268.15 264.27 266.67 29.3M
2021-04-09 269.37 269.37 264.97 268.03 30.5M
2021-04-08 268.73 270.38 265.08 268.98 34.0M
2021-04-07 272.49 272.49 267.78 268.65 30.9M
2021-04-06 273.59 276.61 271.42 272.43 39.5M
2021-04-05 268.83 275.81 268.83 273.66 35.5M
2021-04-01 263.48 268.28 263.01 268.22 36.4M
2021-03-31 263.27 266.35 262.31 263.55 42.0M
2021-03-30 262.69 264.11 258.54 262.57 39.4M
2021-03-29 265.38 267.65 261.56 262.70 46.0M
2021-03-26 252.80 265.32 252.80 265.09 52.8M
2021-03-25 250.24 252.23 242.77 251.50 59.2M
2021-03-24 251.70 257.41 250.13 250.24 49.3M
2021-03-23 260.64 260.64 248.45 249.35 62.1M
2021-03-22 263.73 263.99 259.95 260.94 38.4M
2021-03-19 264.06 265.30 257.78 263.73 89.6M
2021-03-18 266.36 273.26 264.20 264.89 48.7M
2021-03-17 261.80 269.82 259.36 268.21 53.1M
2021-03-16 267.96 267.99 261.76 261.80 42.3M
2021-03-15 266.79 268.26 264.23 267.97 41.0M
2021-03-12 264.88 266.97 261.96 266.66 36.6M
2021-03-11 260.97 264.99 260.71 264.91 45.0M
2021-03-10 252.21 258.56 251.70 256.58 41.4M
2021-03-09 251.97 253.11 247.89 251.45 45.5M
2021-03-08 250.42 253.87 247.70 251.73 44.3M
2021-03-05 241.19 251.28 239.62 250.36 54.5M
2021-03-04 245.57 247.36 234.82 239.87 65.0M
2021-03-03 247.22 251.94 244.89 248.17 51.7M
2021-03-02 245.02 251.76 244.90 248.99 46.4M
2021-03-01 239.25 245.62 239.25 244.54 41.8M
2021-02-26 243.00 244.39 235.95 238.43 61.4M
2021-02-25 256.12 257.04 245.30 247.16 46.3M
2021-02-24 252.56 257.43 249.77 256.39 47.8M
2021-02-23 251.57 253.58 242.93 253.05 47.2M
2021-02-22 248.78 256.61 248.78 254.00 59.8M
2021-02-19 241.59 249.16 241.59 248.68 63.5M
2021-02-18 239.82 241.56 236.10 239.09 36.2M
2021-02-17 238.54 241.36 235.71 239.29 47.9M
2021-02-16 234.44 238.97 234.44 238.12 48.4M
2021-02-12 231.37 235.25 229.43 234.13 24.4M
2021-02-11 233.79 235.31 229.89 231.51 29.4M
2021-02-10 239.34 241.96 233.08 233.83 54.3M
2021-02-09 237.20 237.20 233.52 236.02 36.1M
2021-02-08 233.34 236.98 233.34 236.43 38.5M
2021-02-05 225.06 233.19 225.06 232.43 49.9M
2021-02-04 222.25 224.60 220.38 224.40 41.2M
2021-02-03 223.24 224.46 222.22 224.13 46.1M
2021-02-02 219.53 222.64 218.71 220.97 38.3M
2021-02-01 217.88 223.28 216.44 220.53 46.1M
2021-01-29 219.47 222.61 214.29 215.82 47.4M
2021-01-28 214.35 221.49 214.35 219.31 49.6M
2021-01-27 221.22 221.22 210.24 213.98 62.8M
2021-01-26 229.67 232.03 222.14 222.28 51.8M
2021-01-25 233.65 234.88 225.19 229.46 49.1M
2021-01-22 231.13 234.42 227.55 233.67 37.9M
2021-01-21 239.19 239.47 232.83 233.22 50.1M
2021-01-20 240.10 242.76 238.37 239.79 35.5M
2021-01-19 237.21 240.47 236.67 239.10 36.4M
2021-01-15 240.13 240.13 233.90 235.22 37.4M
2021-01-14 241.55 246.12 240.54 243.49 37.1M
2021-01-13 241.54 241.81 238.14 238.31 33.1M
2021-01-12 237.64 242.41 235.93 241.85 35.5M
2021-01-11 236.05 239.43 229.71 237.39 36.6M
2021-01-08 243.95 243.95 235.16 240.14 47.5M
2021-01-07 243.00 247.47 242.58 244.31 46.9M
2021-01-06 233.94 243.51 233.94 242.74 66.3M
2021-01-05 227.20 233.10 226.18 231.71 40.2M
2021-01-04 225.16 229.60 223.24 226.42 52.0M