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
2023-12-29 345.93 346.82 343.75 344.56 34.1M
2023-12-28 350.52 350.80 347.35 347.59 31.4M
2023-12-27 349.83 352.99 349.41 351.42 35.6M
2023-12-26 348.39 350.40 348.39 349.34 30.7M
2023-12-22 345.63 350.83 345.63 348.16 46.1M
2023-12-21 340.76 345.89 340.76 345.08 48.9M
2023-12-20 345.84 347.51 340.27 340.36 69.4M
2023-12-19 340.18 347.84 340.18 346.40 98.1M
2023-12-18 340.18 344.75 339.54 339.73 156.2M
2023-12-15 332.91 338.88 331.84 335.15 126.0M
2023-12-14 322.03 335.75 322.03 334.70 98.5M
2023-12-13 309.60 321.89 308.01 321.87 92.8M
2023-12-12 313.54 314.27 308.30 309.54 46.8M
2023-12-11 312.93 314.30 308.49 313.99 38.9M
2023-12-08 310.24 317.12 310.24 313.34 48.0M
2023-12-07 311.49 313.16 308.68 311.75 50.0M
2023-12-06 314.11 317.09 310.64 310.71 43.8M
2023-12-05 319.34 319.34 313.32 314.08 54.8M
2023-12-04 325.79 325.79 320.66 320.73 56.3M
2023-12-01 319.16 327.70 319.16 326.96 71.5M
2023-11-30 314.61 319.13 314.06 318.75 66.3M
2023-11-29 312.65 315.72 312.46 314.82 47.1M
2023-11-28 309.28 314.68 308.05 313.55 67.7M
2023-11-27 306.15 308.88 304.20 308.34 40.0M
2023-11-24 305.24 306.15 303.59 304.98 18.3M
2023-11-22 305.41 306.03 303.77 305.51 31.9M
2023-11-21 303.73 308.09 303.73 305.10 39.2M
2023-11-20 300.39 304.83 300.39 302.76 41.2M
2023-11-17 299.88 303.32 299.88 300.83 35.6M
2023-11-16 300.99 302.62 298.01 299.34 40.9M
2023-11-15 298.03 303.40 298.03 301.24 54.3M
2023-11-14 289.47 299.49 289.47 297.99 61.3M
2023-11-13 287.72 289.29 286.23 287.17 44.5M
2023-11-10 285.48 288.36 284.15 288.28 49.2M
2023-11-09 289.88 291.58 285.51 285.75 53.1M
2023-11-08 292.84 294.20 288.68 289.44 53.4M
2023-11-07 298.70 298.70 292.77 293.80 136.9M
2023-11-06 301.41 302.81 299.61 300.03 45.3M
2023-11-03 299.79 305.06 299.79 300.77 51.8M
2023-11-02 293.34 298.21 293.34 297.97 50.0M
2023-11-01 289.60 290.35 286.17 290.31 57.8M
2023-10-31 290.37 290.64 287.24 289.00 62.2M
2023-10-30 288.83 291.67 288.23 290.63 60.2M
2023-10-27 286.42 289.25 285.87 288.40 66.6M
2023-10-26 283.52 289.62 283.52 285.90 102.3M
2023-10-25 287.77 288.02 282.82 283.24 60.6M
2023-10-24 282.48 289.49 282.48 287.98 63.2M
2023-10-23 282.80 284.06 279.20 280.84 53.6M
2023-10-20 288.76 289.02 283.38 283.48 65.6M
2023-10-19 293.38 295.14 288.66 289.22 70.0M
2023-10-18 300.33 300.33 292.99 293.44 61.8M
2023-10-17 296.14 302.89 294.38 301.51 45.5M
2023-10-16 295.41 299.20 295.41 297.62 46.0M
2023-10-13 296.46 298.53 293.06 294.51 47.6M
2023-10-12 303.47 303.47 292.63 295.46 50.3M
2023-10-11 304.80 307.06 301.83 304.76 37.6M
2023-10-10 302.04 307.16 302.04 304.37 43.2M
2023-10-09 300.73 302.40 297.43 301.05 41.8M
2023-10-06 295.24 303.33 294.43 300.87 56.4M
2023-10-05 294.39 296.24 292.84 294.96 47.2M
2023-10-04 296.11 296.85 291.54 295.08 51.1M
2023-10-03 296.41 298.63 293.77 295.41 55.4M
2023-10-02 302.52 302.52 295.70 297.75 48.5M
2023-09-29 303.22 307.02 301.18 302.53 48.3M
2023-09-28 300.84 304.03 299.93 302.68 54.1M
2023-09-27 300.55 303.09 296.63 299.58 57.1M
2023-09-26 304.76 304.76 298.63 299.22 49.5M
2023-09-25 302.86 305.52 301.22 305.17 46.9M
2023-09-22 303.18 306.95 303.18 303.76 48.3M
2023-09-21 307.57 307.57 301.99 302.06 45.5M
2023-09-20 311.21 314.77 309.09 309.18 44.9M
2023-09-19 311.17 313.38 307.45 309.68 61.9M
2023-09-18 310.76 312.74 309.09 310.41 43.6M
2023-09-15 317.79 317.79 311.05 311.52 84.4M
2023-09-14 313.19 319.09 313.19 317.51 50.7M
2023-09-13 311.83 312.63 308.90 310.45 40.2M
2023-09-12 311.28 315.02 309.66 312.07 35.1M
2023-09-11 315.63 318.29 311.07 312.13 37.8M
2023-09-08 314.81 315.77 311.89 312.34 37.1M
2023-09-07 316.71 316.71 311.84 315.83 46.2M
2023-09-06 319.77 320.51 314.02 317.88 35.5M
2023-09-05 326.50 326.50 320.65 320.80 35.7M
2023-09-01 323.14 329.81 323.14 326.80 37.2M
2023-08-31 322.41 323.69 320.66 322.16 53.0M
2023-08-30 323.36 323.98 321.39 321.97 32.6M
2023-08-29 313.82 322.93 312.57 322.80 41.9M
2023-08-28 310.88 315.83 310.88 313.80 33.2M
2023-08-25 312.35 313.75 307.18 310.39 39.0M
2023-08-24 314.80 314.84 309.56 311.25 45.0M
2023-08-23 315.49 318.22 314.46 315.51 66.0M
2023-08-22 314.73 317.37 313.56 315.21 44.4M
2023-08-21 314.89 315.98 311.42 313.66 53.6M
2023-08-18 316.14 316.14 312.68 314.44 56.3M
2023-08-17 317.29 322.00 315.87 316.40 57.2M
2023-08-16 317.57 320.76 315.64 315.68 86.7M
2023-08-15 325.71 325.71 317.23 318.20 88.5M
2023-08-14 322.19 326.93 317.27 326.79 193.8M
2023-08-11 319.41 321.95 317.86 320.27 39.6M
2023-08-10 326.69 328.53 320.17 321.74 53.2M
2023-08-09 327.15 329.73 325.01 325.47 38.2M
2023-08-08 325.39 326.79 318.11 326.53 45.0M
2023-08-07 327.06 329.33 325.34 327.18 32.7M
2023-08-04 330.50 332.52 326.67 327.05 45.9M
2023-08-03 328.32 333.85 326.38 330.81 42.5M
2023-08-02 334.43 334.74 327.96 328.72 49.9M
2023-08-01 336.72 338.70 334.59 337.55 37.2M
2023-07-31 334.72 342.10 334.72 341.29 45.3M
2023-07-28 332.21 334.97 330.40 334.54 42.6M
2023-07-27 335.50 336.78 331.10 331.71 48.5M
2023-07-26 338.70 338.70 333.97 336.45 52.3M
2023-07-25 330.58 342.60 330.58 339.82 73.9M
2023-07-24 323.97 332.40 323.97 329.91 50.7M
2023-07-21 327.58 329.02 323.48 323.97 45.1M
2023-07-20 331.32 332.63 327.21 327.69 59.9M
2023-07-19 332.38 332.38 327.42 330.48 43.8M
2023-07-18 329.75 334.66 329.15 333.08 35.4M
2023-07-17 330.35 330.75 326.62 330.01 33.3M
2023-07-14 336.30 336.30 329.25 330.85 44.9M
2023-07-13 333.52 337.55 333.52 336.77 46.5M
2023-07-12 327.94 335.55 327.94 332.64 46.1M
2023-07-11 320.99 326.48 320.93 326.01 44.0M
2023-07-10 316.05 321.30 314.52 320.38 37.9M
2023-07-07 312.86 320.93 312.86 317.44 51.3M
2023-07-06 313.43 314.48 306.66 311.73 61.5M
2023-07-05 325.36 325.36 316.07 316.96 57.1M
2023-07-03 322.82 329.52 322.82 326.49 24.1M
2023-06-30 320.10 323.11 318.74 322.57 40.7M
2023-06-29 314.94 319.87 313.73 319.70 40.8M
2023-06-28 317.30 317.30 313.15 315.57 44.9M
2023-06-27 314.25 320.58 313.70 320.01 43.9M
2023-06-26 308.69 314.58 308.69 313.25 39.0M
2023-06-23 311.15 311.15 306.03 308.33 50.7M
2023-06-22 310.45 312.24 308.60 312.10 41.9M
2023-06-21 309.82 313.51 307.58 311.75 38.1M
2023-06-20 313.43 313.43 306.88 310.11 44.7M
2023-06-16 314.99 315.58 312.18 314.70 70.6M
2023-06-15 312.63 316.00 312.12 315.16 41.4M
2023-06-14 318.43 321.32 310.44 313.40 49.2M
2023-06-13 306.16 316.28 306.16 316.21 63.1M
2023-06-12 301.46 305.79 297.89 304.85 38.9M
2023-06-09 304.22 304.49 300.91 301.96 44.0M
2023-06-08 305.23 307.86 301.94 304.21 41.4M
2023-06-07 301.59 307.26 301.59 304.13 50.7M
2023-06-06 296.15 301.99 295.20 301.50 40.2M
2023-06-05 297.88 299.76 292.46 296.44 43.4M
2023-06-02 288.50 299.22 288.50 297.88 72.8M
2023-06-01 280.76 288.76 280.76 286.65 62.1M
2023-05-31 280.26 281.16 276.34 280.61 81.4M
2023-05-30 287.12 287.12 279.65 281.23 47.7M
2023-05-26 284.39 289.02 284.32 286.60 48.8M
2023-05-25 281.63 283.75 279.97 282.78 50.4M
2023-05-24 290.26 290.26 281.39 282.38 53.6M
2023-05-23 294.12 294.12 287.90 290.70 45.8M
2023-05-22 296.48 298.44 295.61 296.22 32.3M
2023-05-19 298.38 300.23 294.85 296.12 40.0M
2023-05-18 296.32 298.04 292.15 297.50 42.4M
2023-05-17 297.12 300.71 296.18 298.84 49.4M
2023-05-16 301.00 301.86 294.81 295.03 43.1M
2023-05-15 298.51 304.09 297.51 303.04 39.4M
2023-05-12 295.75 297.53 294.82 297.13 39.0M
2023-05-11 296.06 297.78 293.78 295.04 49.5M
2023-05-10 307.65 309.60 298.38 302.58 44.5M
2023-05-09 304.41 308.01 303.44 305.90 35.4M
2023-05-08 308.26 312.50 305.52 306.34 37.2M
2023-05-05 302.49 308.59 302.49 306.97 51.0M
2023-05-04 306.79 308.46 300.71 301.70 65.4M
2023-05-03 310.20 313.00 307.04 307.32 52.5M
2023-05-02 311.18 311.18 305.02 309.94 55.1M
2023-05-01 314.34 316.88 311.04 312.03 41.1M
2023-04-28 313.07 313.56 309.58 313.53 50.3M
2023-04-27 308.01 314.81 306.14 314.66 46.8M
2023-04-26 314.19 315.41 307.09 308.19 45.5M
2023-04-25 322.08 322.08 312.42 313.58 68.7M
2023-04-24 323.05 324.53 320.24 324.48 47.2M
2023-04-21 329.69 329.69 318.86 323.21 69.7M
2023-04-20 328.99 334.90 327.25 330.57 56.7M
2023-04-19 334.00 334.00 328.23 328.95 47.2M
2023-04-18 330.94 335.66 330.94 335.49 45.5M
2023-04-17 333.00 333.00 327.95 330.42 42.4M
2023-04-14 335.46 336.48 329.44 332.88 47.7M
2023-04-13 332.21 337.34 332.21 335.92 55.4M
2023-04-12 332.90 334.27 328.46 329.69 42.5M
2023-04-11 329.28 335.02 329.28 331.68 47.4M
2023-04-10 327.13 331.15 325.01 328.27 37.5M
2023-04-06 324.82 328.28 320.91 327.15 41.8M
2023-04-05 324.80 327.76 322.10 326.07 56.9M
2023-04-04 335.16 335.16 322.83 326.27 66.3M
2023-04-03 335.03 337.46 331.66 335.65 38.2M
2023-03-31 330.63 334.97 330.45 334.38 40.5M
2023-03-30 329.42 332.38 328.54 329.62 43.5M
2023-03-29 325.81 327.32 323.68 325.98 42.6M
2023-03-28 321.37 324.25 321.25 322.55 31.8M
2023-03-27 321.73 323.45 317.89 321.31 44.5M
2023-03-24 315.66 322.45 311.57 320.23 51.6M
2023-03-23 318.67 326.19 315.33 318.07 51.9M
2023-03-22 320.72 325.61 315.54 315.82 49.0M
2023-03-21 317.01 323.18 317.01 321.57 50.1M
2023-03-20 312.36 319.59 312.36 317.19 58.3M
2023-03-17 309.63 312.23 306.88 310.47 119.6M
2023-03-16 304.97 309.38 300.11 309.30 71.0M
2023-03-15 322.77 322.77 301.38 306.16 95.9M
2023-03-14 324.46 330.39 320.41 324.18 56.8M
2023-03-13 317.82 326.65 315.09 322.71 70.5M
2023-03-10 333.98 335.03 320.51 322.15 62.4M
2023-03-09 343.39 346.27 332.28 333.65 42.1M
2023-03-08 341.45 346.04 339.53 343.39 37.8M
2023-03-07 353.15 353.15 340.45 340.77 53.8M
2023-03-06 360.86 360.86 351.85 353.66 44.4M
2023-03-03 356.15 362.48 355.39 361.88 50.2M
2023-03-02 349.80 355.13 345.47 354.96 52.3M
2023-03-01 346.64 354.07 346.64 350.93 52.9M
2023-02-28 335.82 344.90 334.39 341.92 60.2M
2023-02-27 334.05 338.52 333.98 335.57 45.8M
2023-02-24 330.38 331.78 326.03 331.77 48.0M
2023-02-23 339.75 340.50 330.43 335.25 46.2M
2023-02-22 341.47 344.11 338.05 339.44 46.8M
2023-02-21 344.36 349.02 340.86 342.59 47.9M
2023-02-17 349.39 349.39 341.96 344.10 48.1M
2023-02-16 347.32 354.73 345.55 349.59 46.2M
2023-02-15 347.22 348.29 341.99 348.14 46.1M
2023-02-14 345.62 352.23 342.43 351.28 57.5M
2023-02-13 345.02 348.97 339.98 347.14 36.7M
2023-02-10 344.24 345.98 340.64 344.81 35.6M
2023-02-09 351.26 356.12 343.84 345.36 37.9M
2023-02-08 352.29 353.46 349.52 349.99 36.7M
2023-02-07 351.96 355.00 346.69 352.94 58.2M
2023-02-06 356.98 356.98 349.87 351.85 54.2M
2023-02-03 364.75 370.71 359.02 360.28 56.6M
2023-02-02 368.77 369.20 358.79 364.48 51.1M
2023-02-01 360.06 371.46 355.57 368.65 48.5M
2023-01-31 354.84 360.37 352.42 360.33 47.8M
2023-01-30 360.01 361.54 355.59 355.85 33.9M
2023-01-27 363.89 366.18 360.18 360.51 43.3M
2023-01-26 359.95 364.87 355.43 364.70 51.8M
2023-01-25 347.25 359.29 346.17 358.87 50.9M
2023-01-24 347.24 355.06 343.34 348.62 39.9M
2023-01-23 350.20 350.63 345.74 349.70 42.5M
2023-01-20 342.61 350.30 340.15 350.28 43.8M
2023-01-19 343.18 346.39 339.02 343.21 53.1M
2023-01-18 349.89 357.53 343.56 343.76 62.1M
2023-01-17 354.54 356.78 347.50 348.72 49.9M
2023-01-13 351.79 356.25 350.58 355.35 46.8M
2023-01-12 351.30 353.42 346.46 352.41 64.6M
2023-01-11 346.46 348.50 343.40 348.42 55.5M
2023-01-10 332.61 345.46 332.52 344.97 49.2M
2023-01-09 334.22 338.39 330.97 330.99 55.0M
2023-01-06 321.77 334.92 321.77 331.72 58.3M
2023-01-05 314.39 319.85 310.71 317.80 48.9M
2023-01-04 306.94 316.74 306.94 315.41 55.3M
2023-01-03 303.77 311.54 303.27 305.68 46.9M