DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ Vereinigte Staaten →
12,799.00
Letzte Aktualisierung: 2025-09-29
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 9,654.75 9,673.17 9,544.48 9,582.03 64.7M
2023-12-28 9,657.16 9,685.05 9,619.96 9,636.04 56.2M
2023-12-27 9,590.77 9,632.26 9,518.99 9,615.24 68.7M
2023-12-26 9,635.59 9,648.26 9,601.49 9,612.35 50.6M
2023-12-22 9,712.70 9,720.41 9,601.40 9,633.87 64.9M
2023-12-21 9,748.16 9,792.77 9,624.77 9,685.08 85.4M
2023-12-20 9,786.59 9,821.84 9,680.23 9,680.23 87.3M
2023-12-19 9,749.73 9,789.39 9,740.03 9,789.32 74.7M
2023-12-18 9,762.57 9,771.09 9,666.50 9,740.19 104.9M
2023-12-15 9,828.27 9,851.50 9,786.46 9,814.13 224.4M
2023-12-14 9,830.37 9,907.60 9,747.72 9,840.88 134.9M
2023-12-13 9,677.97 9,823.51 9,677.26 9,820.74 117.1M
2023-12-12 9,594.51 9,662.54 9,521.27 9,662.50 97.6M
2023-12-11 9,577.59 9,598.73 9,508.30 9,590.26 110.6M
2023-12-08 9,623.80 9,715.02 9,603.46 9,701.74 95.3M
2023-12-07 9,601.39 9,659.53 9,594.56 9,628.25 101.2M
2023-12-06 9,647.09 9,648.72 9,520.93 9,529.18 80.9M
2023-12-05 9,442.33 9,634.69 9,442.33 9,586.59 115.2M
2023-12-04 9,432.52 9,433.87 9,311.27 9,405.65 88.2M
2023-12-01 9,453.85 9,511.76 9,397.30 9,497.86 113.2M
2023-11-30 9,441.43 9,453.06 9,354.98 9,440.21 149.4M
2023-11-29 9,485.39 9,542.50 9,395.82 9,414.20 106.3M
2023-11-28 9,417.87 9,478.44 9,398.91 9,445.27 77.0M
2023-11-27 9,428.71 9,463.73 9,377.29 9,419.66 78.9M
2023-11-24 9,471.64 9,471.64 9,393.84 9,428.86 40.7M
2023-11-22 9,500.67 9,569.87 9,468.07 9,492.69 82.1M
2023-11-21 9,499.22 9,499.22 9,414.85 9,455.94 77.0M
2023-11-20 9,426.10 9,521.35 9,426.10 9,499.78 78.2M
2023-11-17 9,432.16 9,442.49 9,361.93 9,413.40 82.9M
2023-11-16 9,410.19 9,473.82 9,361.74 9,409.96 90.5M
2023-11-15 9,339.33 9,412.48 9,327.77 9,338.89 90.6M
2023-11-14 9,312.98 9,344.50 9,254.09 9,312.67 100.4M
2023-11-13 9,217.76 9,228.17 9,140.60 9,171.91 78.9M
2023-11-10 9,126.89 9,253.83 9,107.11 9,247.86 96.9M
2023-11-09 9,081.37 9,137.72 9,024.31 9,052.30 86.6M
2023-11-08 9,046.69 9,099.89 9,009.02 9,074.65 76.2M
2023-11-07 8,907.05 9,051.76 8,890.30 9,022.02 101.9M
2023-11-06 8,772.00 8,911.85 8,760.98 8,903.06 95.1M
2023-11-03 8,662.71 8,786.96 8,623.00 8,780.79 111.2M
2023-11-02 8,727.81 8,821.87 8,717.99 8,814.91 116.1M
2023-11-01 8,486.76 8,651.31 8,454.94 8,640.77 107.5M
2023-10-31 8,406.86 8,488.95 8,343.83 8,482.89 93.8M
2023-10-30 8,403.02 8,500.79 8,395.64 8,457.16 96.3M
2023-10-27 8,311.58 8,394.17 8,292.32 8,357.40 95.6M
2023-10-26 8,469.54 8,508.61 8,236.57 8,291.37 125.8M
2023-10-25 8,539.08 8,597.21 8,476.69 8,497.80 85.8M
2023-10-24 8,590.46 8,624.67 8,516.56 8,613.78 78.4M
2023-10-23 8,478.18 8,636.11 8,443.33 8,585.66 90.9M
2023-10-20 8,698.52 8,710.35 8,571.81 8,582.76 117.6M
2023-10-19 8,752.35 8,835.03 8,702.30 8,715.08 94.9M
2023-10-18 8,734.91 8,830.83 8,709.46 8,743.75 89.6M
2023-10-17 8,795.31 8,873.94 8,697.71 8,812.78 98.4M
2023-10-16 8,795.45 8,902.75 8,779.03 8,886.13 89.1M
2023-10-13 9,013.05 9,039.56 8,851.70 8,885.57 86.2M
2023-10-12 8,955.85 9,065.01 8,900.13 8,980.93 93.3M
2023-10-11 8,868.67 8,948.66 8,840.11 8,946.21 88.3M
2023-10-10 8,863.61 8,936.62 8,851.23 8,871.35 84.9M
2023-10-09 8,782.43 8,896.81 8,739.05 8,892.53 73.0M
2023-10-06 8,657.94 8,845.24 8,615.81 8,820.55 95.0M
2023-10-05 8,640.68 8,723.65 8,591.54 8,698.06 86.1M
2023-10-04 8,513.12 8,664.80 8,513.12 8,639.40 83.8M
2023-10-03 8,586.85 8,645.80 8,509.56 8,575.96 88.3M
2023-10-02 8,521.50 8,674.27 8,519.23 8,645.98 86.7M
2023-09-29 8,562.46 8,617.37 8,486.60 8,526.31 93.6M
2023-09-28 8,445.60 8,564.65 8,349.38 8,502.17 95.3M
2023-09-27 8,582.59 8,600.74 8,413.01 8,480.05 103.0M
2023-09-26 8,696.87 8,696.87 8,534.43 8,548.70 98.8M
2023-09-25 8,667.64 8,791.84 8,664.79 8,749.47 79.3M
2023-09-22 8,681.60 8,801.25 8,656.72 8,691.47 85.5M
2023-09-21 8,684.36 8,759.22 8,645.48 8,647.77 97.3M
2023-09-20 8,910.83 8,928.71 8,727.43 8,728.41 92.0M
2023-09-19 8,836.45 8,923.68 8,804.66 8,896.51 82.5M
2023-09-18 8,775.08 8,909.29 8,768.30 8,842.11 99.9M
2023-09-15 8,773.46 8,773.46 8,647.46 8,705.00 169.4M
2023-09-14 8,657.73 8,761.36 8,641.05 8,745.54 99.7M
2023-09-13 8,778.49 8,816.11 8,660.21 8,670.81 119.2M
2023-09-12 8,931.48 8,952.59 8,707.47 8,772.31 124.1M
2023-09-11 8,966.64 8,970.07 8,828.15 8,923.17 93.4M
2023-09-08 8,875.36 8,964.15 8,849.99 8,868.61 99.2M
2023-09-07 8,724.59 8,869.79 8,654.35 8,836.23 165.7M
2023-09-06 9,368.39 9,370.10 9,033.88 9,101.74 117.8M
2023-09-05 9,353.13 9,435.00 9,322.57 9,419.45 91.5M
2023-09-01 9,393.34 9,418.02 9,349.89 9,409.10 122.1M
2023-08-31 9,316.00 9,371.26 9,295.68 9,312.66 118.1M
2023-08-30 9,159.48 9,302.51 9,153.90 9,296.50 116.6M
2023-08-29 8,923.04 9,168.73 8,913.90 9,132.29 85.2M
2023-08-28 8,933.77 8,965.01 8,868.60 8,946.35 70.9M
2023-08-25 8,819.55 8,890.85 8,727.76 8,863.73 76.0M
2023-08-24 8,970.09 8,990.12 8,743.02 8,759.29 86.0M
2023-08-23 8,866.74 9,012.45 8,857.27 8,991.02 77.4M
2023-08-22 8,791.42 8,826.46 8,757.31 8,803.59 68.1M
2023-08-21 8,699.19 8,753.13 8,637.55 8,739.15 70.9M
2023-08-18 8,554.78 8,697.67 8,554.78 8,670.87 83.3M
2023-08-17 8,803.89 8,816.92 8,623.68 8,647.82 94.5M
2023-08-16 8,798.33 8,868.04 8,768.13 8,771.04 71.2M
2023-08-15 8,893.53 8,917.82 8,800.80 8,818.48 68.5M
2023-08-14 8,848.88 8,928.10 8,819.77 8,919.87 73.5M
2023-08-11 8,817.97 8,882.73 8,787.71 8,840.31 78.9M
2023-08-10 8,927.74 8,983.25 8,829.87 8,849.26 87.2M
2023-08-09 8,990.85 8,990.85 8,804.33 8,859.53 93.6M
2023-08-08 8,928.20 8,962.62 8,831.24 8,940.99 114.1M
2023-08-07 9,050.24 9,089.09 8,822.82 8,892.97 123.1M
2023-08-04 9,179.31 9,288.21 9,033.85 9,034.32 144.9M
2023-08-03 9,479.16 9,524.34 9,445.04 9,469.15 82.3M
2023-08-02 9,639.69 9,645.97 9,497.48 9,529.69 81.7M
2023-08-01 9,695.47 9,720.08 9,651.00 9,671.06 67.4M
2023-07-31 9,686.62 9,709.40 9,651.80 9,707.29 72.5M
2023-07-28 9,626.95 9,718.02 9,604.03 9,675.70 77.4M
2023-07-27 9,690.12 9,748.14 9,525.14 9,555.79 83.0M
2023-07-26 9,581.76 9,667.28 9,560.53 9,612.65 75.6M
2023-07-25 9,560.50 9,613.21 9,539.07 9,573.84 64.8M
2023-07-24 9,560.60 9,631.80 9,507.34 9,528.72 76.2M
2023-07-21 9,596.90 9,633.29 9,463.76 9,488.37 102.0M
2023-07-20 9,642.81 9,702.46 9,513.92 9,545.57 93.6M
2023-07-19 9,550.40 9,786.57 9,531.59 9,642.33 108.9M
2023-07-18 9,556.94 9,601.88 9,512.49 9,577.47 83.1M
2023-07-17 9,491.08 9,606.03 9,488.04 9,589.02 77.1M
2023-07-14 9,418.84 9,457.38 9,379.89 9,432.39 72.5M
2023-07-13 9,415.69 9,461.73 9,393.34 9,431.36 67.0M
2023-07-12 9,398.62 9,485.00 9,328.03 9,387.37 94.9M
2023-07-11 9,360.22 9,360.22 9,241.67 9,313.58 84.2M
2023-07-10 9,358.29 9,384.89 9,253.66 9,329.13 90.0M
2023-07-07 9,453.49 9,516.93 9,400.29 9,419.58 82.8M
2023-07-06 9,377.59 9,480.16 9,346.09 9,470.23 72.8M
2023-07-05 9,463.37 9,524.03 9,415.16 9,448.94 71.2M
2023-07-03 9,562.80 9,569.88 9,470.87 9,504.15 46.6M
2023-06-30 9,466.81 9,597.27 9,446.91 9,574.27 119.0M
2023-06-29 9,347.10 9,380.00 9,329.81 9,363.44 75.6M
2023-06-28 9,286.98 9,372.44 9,263.25 9,341.52 76.9M
2023-06-27 9,181.27 9,301.69 9,169.88 9,286.14 85.3M
2023-06-26 9,223.93 9,284.63 9,150.87 9,152.05 75.8M
2023-06-23 9,164.88 9,260.75 9,139.53 9,218.17 117.9M
2023-06-22 9,082.80 9,239.21 9,082.80 9,237.48 91.3M
2023-06-21 9,131.07 9,163.67 9,028.90 9,092.37 90.2M
2023-06-20 9,137.97 9,200.99 9,122.29 9,145.38 97.4M
2023-06-16 9,232.44 9,238.78 9,140.20 9,150.59 163.0M
2023-06-15 9,102.84 9,227.47 9,092.13 9,203.24 115.9M
2023-06-14 9,071.31 9,120.74 9,008.87 9,100.14 102.7M
2023-06-13 9,042.35 9,101.32 9,024.10 9,067.30 97.3M
2023-06-12 8,962.06 9,086.66 8,946.32 9,082.91 92.9M
2023-06-09 8,970.17 9,001.60 8,926.52 8,940.26 78.3M
2023-06-08 8,797.88 8,934.88 8,773.16 8,922.14 83.8M
2023-06-07 8,817.41 8,950.97 8,765.44 8,792.62 106.0M
2023-06-06 8,886.02 8,886.02 8,767.84 8,852.51 100.4M
2023-06-05 9,003.11 9,124.82 8,794.98 8,867.03 166.3M
2023-06-02 8,941.58 8,970.71 8,858.97 8,941.99 118.9M
2023-06-01 8,776.11 8,892.83 8,740.27 8,892.80 154.1M
2023-05-31 8,748.95 8,848.13 8,733.82 8,746.24 206.1M
2023-05-30 8,752.59 8,847.69 8,733.45 8,765.71 117.3M
2023-05-26 8,570.02 8,689.89 8,561.86 8,678.21 108.4M
2023-05-25 8,527.40 8,594.13 8,485.33 8,552.10 93.8M
2023-05-24 8,451.60 8,515.97 8,425.98 8,487.48 72.2M
2023-05-23 8,560.30 8,567.48 8,466.94 8,479.68 82.8M
2023-05-22 8,604.18 8,631.42 8,572.07 8,609.71 76.1M
2023-05-19 8,695.45 8,705.38 8,641.29 8,650.70 90.8M
2023-05-18 8,545.08 8,656.49 8,526.80 8,648.73 106.2M
2023-05-17 8,471.59 8,540.38 8,418.74 8,530.03 86.9M
2023-05-16 8,494.01 8,543.50 8,482.05 8,494.24 80.0M
2023-05-15 8,537.83 8,538.23 8,460.21 8,496.03 75.4M
2023-05-12 8,560.94 8,577.89 8,431.31 8,507.81 82.1M
2023-05-11 8,571.85 8,599.96 8,487.14 8,561.99 86.9M
2023-05-10 8,535.82 8,583.80 8,476.05 8,557.72 81.5M
2023-05-09 8,535.20 8,551.25 8,471.33 8,475.92 75.0M
2023-05-08 8,505.31 8,571.58 8,492.95 8,556.30 76.1M
2023-05-05 8,430.11 8,592.86 8,423.32 8,557.48 138.1M
2023-05-04 8,136.84 8,243.11 8,113.44 8,183.86 92.9M
2023-05-03 8,380.49 8,436.58 8,253.01 8,265.72 93.7M
2023-05-02 8,393.38 8,410.39 8,271.22 8,320.92 82.5M
2023-05-01 8,365.98 8,414.65 8,332.10 8,374.32 77.7M
2023-04-28 8,323.77 8,384.23 8,289.86 8,376.53 86.5M
2023-04-27 8,166.46 8,317.22 8,165.88 8,312.67 93.9M
2023-04-26 8,043.84 8,160.69 8,043.84 8,087.58 75.5M
2023-04-25 8,159.80 8,209.74 8,086.65 8,087.40 79.9M
2023-04-24 8,150.19 8,178.35 8,098.61 8,166.76 68.5M
2023-04-21 8,151.03 8,217.32 8,123.90 8,152.30 105.1M
2023-04-20 8,202.74 8,294.79 8,178.90 8,231.39 102.2M
2023-04-19 8,209.00 8,314.75 8,194.05 8,289.10 98.8M
2023-04-18 8,235.63 8,302.35 8,217.63 8,257.84 83.5M
2023-04-17 8,183.82 8,201.73 8,141.06 8,197.15 78.6M
2023-04-14 8,172.25 8,251.42 8,126.06 8,190.35 83.6M
2023-04-13 8,023.01 8,222.68 8,017.44 8,210.59 100.7M
2023-04-12 8,008.11 8,048.92 7,937.22 7,952.71 78.9M
2023-04-11 8,057.25 8,057.25 7,974.42 7,987.99 73.7M
2023-04-10 8,015.71 8,043.71 7,948.23 8,043.68 83.9M
2023-04-06 8,049.88 8,172.91 8,032.94 8,156.95 71.1M
2023-04-05 8,164.98 8,176.17 8,021.01 8,116.45 85.8M
2023-04-04 8,256.95 8,269.14 8,182.63 8,208.07 79.2M
2023-04-03 8,147.92 8,245.34 8,147.92 8,239.67 92.7M
2023-03-31 8,047.95 8,181.66 8,044.03 8,177.27 106.6M
2023-03-30 8,008.87 8,055.37 8,000.16 8,050.37 78.0M
2023-03-29 7,901.20 7,980.83 7,897.71 7,969.78 88.2M
2023-03-28 7,833.23 7,834.40 7,729.56 7,811.33 79.8M
2023-03-27 7,923.98 7,962.61 7,828.90 7,846.56 89.5M
2023-03-24 7,869.67 7,936.67 7,818.48 7,934.25 89.6M
2023-03-23 7,865.31 8,002.83 7,813.62 7,872.92 100.7M
2023-03-22 7,899.34 8,033.65 7,821.23 7,821.33 102.0M
2023-03-21 7,806.74 7,903.05 7,769.06 7,899.63 109.6M
2023-03-20 7,690.93 7,823.94 7,648.20 7,804.98 115.2M
2023-03-17 7,719.57 7,773.98 7,652.48 7,685.60 187.2M
2023-03-16 7,545.38 7,755.40 7,520.38 7,731.22 121.9M
2023-03-15 7,491.37 7,599.06 7,440.70 7,588.19 122.3M
2023-03-14 7,515.52 7,615.93 7,455.83 7,573.09 116.8M
2023-03-13 7,352.37 7,595.98 7,350.99 7,468.67 132.2M
2023-03-10 7,467.72 7,502.60 7,338.57 7,381.23 111.9M
2023-03-09 7,634.89 7,684.16 7,472.68 7,488.97 88.8M
2023-03-08 7,599.24 7,631.45 7,551.91 7,604.42 78.3M
2023-03-07 7,649.35 7,659.88 7,516.50 7,539.27 95.8M
2023-03-06 7,657.09 7,771.59 7,637.81 7,652.06 134.7M
2023-03-03 7,379.13 7,524.91 7,352.52 7,523.00 124.6M
2023-03-02 7,203.01 7,321.08 7,181.41 7,283.19 118.2M
2023-03-01 7,314.23 7,351.92 7,242.93 7,257.97 94.9M
2023-02-28 7,339.55 7,442.11 7,334.88 7,360.09 102.8M
2023-02-27 7,385.29 7,446.92 7,364.37 7,384.24 81.3M
2023-02-24 7,343.00 7,349.00 7,282.62 7,328.84 87.2M
2023-02-23 7,497.77 7,500.94 7,352.84 7,461.35 86.5M
2023-02-22 7,426.99 7,487.34 7,353.79 7,435.28 79.8M
2023-02-21 7,520.74 7,559.80 7,415.74 7,417.87 94.3M
2023-02-17 7,610.82 7,646.68 7,543.18 7,623.97 87.1M
2023-02-16 7,671.07 7,808.61 7,665.86 7,682.24 92.9M
2023-02-15 7,653.19 7,768.32 7,642.27 7,761.83 89.2M
2023-02-14 7,603.67 7,685.53 7,546.38 7,658.50 88.6M
2023-02-13 7,548.82 7,707.55 7,548.82 7,689.34 91.8M
2023-02-10 7,466.40 7,560.29 7,466.40 7,549.45 91.7M
2023-02-09 7,685.37 7,700.41 7,516.44 7,537.83 94.5M
2023-02-08 7,678.67 7,714.03 7,552.06 7,586.70 99.7M
2023-02-07 7,532.66 7,743.40 7,532.66 7,717.42 122.2M
2023-02-06 7,615.64 7,640.72 7,529.77 7,575.03 113.2M
2023-02-03 7,402.28 7,854.18 7,402.28 7,713.10 184.0M
2023-02-02 7,454.39 7,561.88 7,417.28 7,545.16 147.6M
2023-02-01 7,203.25 7,337.28 7,081.56 7,281.10 131.1M
2023-01-31 7,143.98 7,222.76 7,120.09 7,221.26 118.1M
2023-01-30 7,237.34 7,276.20 7,149.66 7,156.24 96.3M
2023-01-27 7,164.71 7,360.00 7,164.71 7,297.91 107.1M
2023-01-26 7,165.12 7,218.14 7,103.17 7,204.98 97.9M
2023-01-25 7,038.74 7,125.18 6,946.06 7,097.62 96.6M
2023-01-24 7,034.57 7,161.33 7,029.68 7,131.00 95.2M
2023-01-23 6,924.88 7,170.64 6,909.78 7,067.36 120.3M
2023-01-20 6,765.67 6,903.41 6,723.99 6,903.13 115.4M
2023-01-19 6,711.00 6,822.24 6,700.49 6,773.66 95.0M
2023-01-18 6,861.41 6,940.34 6,767.34 6,775.73 105.4M
2023-01-17 6,765.64 6,871.96 6,727.84 6,810.05 104.8M
2023-01-13 6,621.18 6,762.88 6,605.56 6,754.74 92.8M
2023-01-12 6,723.72 6,731.98 6,607.62 6,692.09 117.2M
2023-01-11 6,596.07 6,699.10 6,554.15 6,699.07 107.0M
2023-01-10 6,534.78 6,588.72 6,439.87 6,568.47 102.3M
2023-01-09 6,558.50 6,694.52 6,523.67 6,536.11 114.7M
2023-01-06 6,337.80 6,542.25 6,275.88 6,510.73 126.9M
2023-01-05 6,369.10 6,406.67 6,266.61 6,278.94 118.2M
2023-01-04 6,363.84 6,452.03 6,279.74 6,341.70 130.3M
2023-01-03 6,528.01 6,553.45 6,230.38 6,275.02 150.1M