DJ Diversified REITs (DJUSDT)

DJUSDT
🏛️ Vereinigte Staaten →
58.85
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 56.14 56.29 55.68 55.72 1.3M
2023-12-28 55.55 56.51 55.48 56.47 1.3M
2023-12-27 56.53 56.66 56.07 56.35 1.0M
2023-12-26 55.71 56.55 55.63 56.36 0.7M
2023-12-22 55.94 56.74 55.58 55.80 0.8M
2023-12-21 55.66 56.01 55.28 55.92 1.0M
2023-12-20 55.49 56.17 55.20 55.24 1.2M
2023-12-19 55.19 55.72 55.07 55.47 1.0M
2023-12-18 55.59 55.73 54.89 54.95 1.2M
2023-12-15 55.77 56.36 55.23 55.68 4.5M
2023-12-14 56.61 56.91 56.01 56.22 2.4M
2023-12-13 53.67 55.94 53.23 55.65 3.1M
2023-12-12 53.99 54.11 53.49 53.69 1.5M
2023-12-11 53.63 54.35 53.44 54.03 1.9M
2023-12-08 54.80 54.96 53.61 53.78 2.3M
2023-12-07 55.18 55.79 54.98 55.01 1.9M
2023-12-06 55.84 56.33 55.12 55.22 2.2M
2023-12-05 55.72 55.99 55.33 55.45 2.3M
2023-12-04 54.16 55.79 54.16 55.77 2.2M
2023-12-01 53.10 54.63 53.10 54.49 2.1M
2023-11-30 53.31 53.63 52.93 53.51 4.2M
2023-11-29 53.33 53.72 52.83 53.47 34.7M
2023-11-28 50.85 53.72 50.85 52.97 8.4M
2023-11-27 50.58 51.07 50.22 50.85 1.3M
2023-11-24 50.45 50.72 49.97 50.58 0.5M
2023-11-22 49.96 50.42 49.64 50.20 1.2M
2023-11-21 48.90 49.81 48.74 49.75 1.6M
2023-11-20 48.36 49.14 48.15 49.06 1.2M
2023-11-17 49.24 49.52 48.34 48.61 1.1M
2023-11-16 48.58 49.13 48.21 48.93 1.6M
2023-11-15 47.56 48.46 47.55 48.40 1.3M
2023-11-14 46.58 48.39 46.58 47.38 1.2M
2023-11-13 46.04 46.44 45.58 45.88 0.9M
2023-11-10 46.95 47.04 46.43 46.54 0.9M
2023-11-09 47.29 47.45 46.31 46.67 1.0M
2023-11-08 46.63 47.34 46.63 47.15 1.1M
2023-11-07 46.58 46.74 45.97 46.73 1.2M
2023-11-06 47.23 47.28 46.40 46.69 1.5M
2023-11-03 47.62 48.26 46.05 47.35 1.8M
2023-11-02 45.85 47.78 45.85 47.62 5.0M
2023-11-01 45.61 46.13 45.55 46.06 1.1M
2023-10-31 45.15 45.64 44.72 45.55 1.3M
2023-10-30 45.13 45.50 43.81 44.79 1.1M
2023-10-27 45.23 45.39 44.74 45.10 1.4M
2023-10-26 44.62 45.42 44.62 45.22 1.0M
2023-10-25 45.14 45.37 44.58 44.58 0.8M
2023-10-24 45.02 45.58 45.00 45.38 1.6M
2023-10-23 44.37 45.37 44.37 44.81 1.7M
2023-10-20 45.55 45.87 44.84 44.85 1.5M
2023-10-19 45.64 46.31 45.28 45.44 1.3M
2023-10-18 47.10 47.10 45.68 45.69 1.0M
2023-10-17 46.09 47.33 46.09 47.10 2.5M
2023-10-16 46.31 46.63 45.49 46.45 2.0M
2023-10-13 46.04 46.12 45.32 45.98 1.4M
2023-10-12 46.31 46.31 45.58 45.80 1.5M
2023-10-11 45.95 46.58 45.78 46.20 1.5M
2023-10-10 45.53 45.91 44.95 45.59 1.8M
2023-10-09 44.60 45.92 44.33 45.53 1.9M
2023-10-06 44.02 45.12 43.61 44.60 2.2M
2023-10-05 44.15 44.55 43.66 44.41 2.4M
2023-10-04 44.57 44.84 43.84 44.33 1.7M
2023-10-03 45.02 45.10 43.99 44.47 2.2M
2023-10-02 45.68 46.07 44.92 45.41 2.4M
2023-09-29 46.74 46.97 45.58 45.92 2.3M
2023-09-28 45.81 46.65 45.67 46.43 2.2M
2023-09-27 46.20 47.16 45.81 46.47 3.9M
2023-09-26 45.87 47.01 45.50 46.33 5.2M
2023-09-25 48.18 48.52 47.49 48.11 2.9M
2023-09-22 49.35 49.35 47.78 48.97 4.1M
2023-09-21 53.49 53.63 49.52 49.96 4.8M
2023-09-20 53.78 54.65 53.74 54.30 0.9M
2023-09-19 53.60 54.06 53.34 53.38 0.8M
2023-09-18 54.47 54.55 53.57 53.58 1.3M
2023-09-15 54.11 54.48 53.80 54.41 1.7M
2023-09-14 54.13 54.47 54.03 54.19 0.9M
2023-09-13 53.49 53.97 53.38 53.63 1.0M
2023-09-12 53.64 53.73 53.22 53.51 0.7M
2023-09-11 54.23 54.29 53.70 53.77 0.6M
2023-09-08 54.23 54.56 54.00 54.19 0.6M
2023-09-07 53.80 54.64 53.80 54.04 1.0M
2023-09-06 54.21 54.24 53.36 53.72 0.9M
2023-09-05 55.36 55.37 54.13 54.13 1.4M
2023-09-01 55.61 55.82 55.27 55.44 0.9M
2023-08-31 55.40 55.65 55.19 55.23 1.4M
2023-08-30 55.37 55.54 54.99 55.49 0.9M
2023-08-29 55.00 55.31 54.72 55.10 0.9M
2023-08-28 54.82 55.42 54.82 55.09 0.9M
2023-08-25 54.96 55.18 54.53 54.64 0.7M
2023-08-24 55.25 55.99 54.77 54.83 0.9M
2023-08-23 54.77 55.26 54.53 55.20 1.0M
2023-08-22 54.33 54.64 54.04 54.46 0.7M
2023-08-21 54.13 54.30 53.57 54.07 0.8M
2023-08-18 54.09 54.57 54.02 54.28 0.7M
2023-08-17 54.35 55.27 54.25 54.27 1.2M
2023-08-16 54.77 55.04 54.39 54.41 0.8M
2023-08-15 55.15 55.15 54.38 54.90 1.2M
2023-08-14 56.05 56.49 55.40 55.58 1.3M
2023-08-11 56.33 56.83 56.09 56.77 0.7M
2023-08-10 56.99 57.14 56.34 56.49 0.6M
2023-08-09 56.49 56.92 56.16 56.83 0.7M
2023-08-08 57.06 57.19 56.33 56.45 1.0M
2023-08-07 56.59 57.18 56.38 57.11 0.8M
2023-08-04 56.83 57.52 56.24 56.42 0.7M
2023-08-03 56.38 56.81 55.87 56.74 1.1M
2023-08-02 56.83 57.06 56.47 56.59 0.9M
2023-08-01 57.47 57.53 56.68 56.88 1.0M
2023-07-31 57.86 58.33 57.16 57.34 1.7M
2023-07-28 61.17 61.17 57.79 57.84 2.1M
2023-07-27 62.11 62.30 60.41 60.60 1.1M
2023-07-26 61.68 62.11 61.68 62.00 0.6M
2023-07-25 61.97 61.97 61.27 61.61 0.7M
2023-07-24 61.22 62.06 61.04 61.95 1.1M
2023-07-21 60.92 61.37 60.69 61.16 0.9M
2023-07-20 60.21 60.70 59.57 60.63 0.8M
2023-07-19 59.74 60.20 59.35 60.01 0.9M
2023-07-18 59.14 59.56 58.83 59.29 0.9M
2023-07-17 58.80 59.18 58.45 59.14 0.9M
2023-07-14 59.05 59.26 58.48 58.80 1.2M
2023-07-13 58.84 59.26 58.53 59.16 1.3M
2023-07-12 59.17 59.74 58.66 58.75 1.2M
2023-07-11 57.61 58.68 57.53 58.66 1.2M
2023-07-10 57.37 57.51 56.90 57.48 1.0M
2023-07-07 57.65 57.89 57.38 57.44 0.9M
2023-07-06 57.63 57.84 56.70 57.76 0.9M
2023-07-05 58.16 58.85 57.66 58.27 1.0M
2023-07-03 57.34 58.59 57.25 58.19 0.7M
2023-06-30 57.59 57.80 56.61 57.36 1.7M
2023-06-29 56.49 57.46 56.25 57.35 0.7M
2023-06-28 58.08 58.12 57.27 57.66 1.1M
2023-06-27 57.81 58.51 57.56 58.15 3.0M
2023-06-26 56.46 57.69 56.32 57.55 1.2M
2023-06-23 57.06 57.31 56.12 56.28 2.1M
2023-06-22 58.12 58.16 57.01 57.43 0.9M
2023-06-21 58.20 58.38 57.72 57.95 0.9M
2023-06-20 59.75 59.75 58.37 58.46 1.1M
2023-06-16 59.92 60.24 59.65 59.72 1.7M
2023-06-15 59.19 59.74 59.10 59.64 1.1M
2023-06-14 59.25 60.10 59.16 59.36 0.9M
2023-06-13 59.92 60.26 59.42 59.70 1.0M
2023-06-12 60.27 60.27 59.42 60.04 0.9M
2023-06-09 60.16 60.49 59.83 60.16 0.6M
2023-06-08 60.07 60.28 59.54 60.09 0.6M
2023-06-07 59.71 60.44 59.49 60.18 0.8M
2023-06-06 60.15 60.15 59.48 59.53 0.7M
2023-06-05 59.95 60.37 59.63 59.82 0.9M
2023-06-02 59.32 60.32 59.21 59.95 1.2M
2023-06-01 58.76 58.97 58.00 58.76 1.0M
2023-05-31 58.17 59.16 57.99 58.89 2.1M
2023-05-30 58.06 58.57 57.99 58.29 0.8M
2023-05-26 57.37 57.99 56.88 57.82 0.7M
2023-05-25 57.56 57.76 56.68 57.13 0.8M
2023-05-24 58.70 58.79 57.62 57.63 0.6M
2023-05-23 58.86 59.28 58.65 58.81 1.1M
2023-05-22 58.68 59.08 58.19 58.80 1.0M
2023-05-19 58.70 59.06 58.08 58.35 1.1M
2023-05-18 58.95 59.07 57.87 58.24 1.4M
2023-05-17 59.42 59.63 58.82 59.20 1.2M
2023-05-16 60.37 60.37 58.96 58.97 1.3M
2023-05-15 60.96 61.09 60.30 60.41 0.6M
2023-05-12 61.05 61.18 60.39 60.77 0.5M
2023-05-11 61.63 61.63 60.64 60.91 0.6M
2023-05-10 61.77 61.90 61.08 61.64 0.5M
2023-05-09 61.87 62.02 61.08 61.37 0.7M
2023-05-08 61.89 62.49 61.72 62.15 0.6M
2023-05-05 61.54 62.28 61.54 62.18 0.8M
2023-05-04 60.99 61.71 60.46 61.31 0.7M
2023-05-03 61.86 62.02 60.80 60.81 0.8M
2023-05-02 62.65 62.65 61.05 61.53 1.0M
2023-05-01 62.68 63.38 62.62 62.68 1.0M
2023-04-28 62.73 63.20 62.28 63.00 1.1M
2023-04-27 60.96 62.64 60.96 62.38 1.0M
2023-04-26 62.39 62.71 60.91 61.05 1.1M
2023-04-25 61.98 62.85 61.81 62.48 1.3M
2023-04-24 62.10 62.31 61.39 62.02 0.9M
2023-04-21 61.76 62.41 61.43 62.06 1.1M
2023-04-20 61.17 61.88 61.01 61.62 0.9M
2023-04-19 61.03 61.49 60.62 61.47 1.1M
2023-04-18 61.44 61.60 60.80 61.29 1.0M
2023-04-17 60.65 61.62 60.55 61.62 1.0M
2023-04-14 61.62 61.97 60.05 60.54 1.3M
2023-04-13 61.48 61.83 60.83 61.42 1.1M
2023-04-12 62.94 63.13 61.44 61.72 1.3M
2023-04-11 63.35 63.35 62.42 62.57 1.2M
2023-04-10 62.79 63.35 62.34 63.35 1.0M
2023-04-06 63.57 63.57 62.14 62.70 1.2M
2023-04-05 63.71 64.20 63.14 63.23 1.4M
2023-04-04 64.68 64.80 63.92 64.10 1.2M
2023-04-03 65.67 66.27 64.37 64.76 1.8M
2023-03-31 65.76 65.85 65.32 65.76 2.5M
2023-03-30 66.09 66.26 65.08 65.46 1.2M
2023-03-29 65.97 66.40 65.71 66.40 1.1M
2023-03-28 65.42 65.78 64.99 65.33 0.8M
2023-03-27 65.83 66.42 65.45 65.63 1.6M
2023-03-24 63.68 65.63 63.51 65.60 0.7M
2023-03-23 64.19 65.26 63.58 63.86 0.7M
2023-03-22 66.00 66.00 63.98 64.02 0.8M
2023-03-21 67.40 67.48 65.43 66.03 1.0M
2023-03-20 66.18 67.18 66.05 66.99 0.8M
2023-03-17 66.51 66.51 65.48 65.93 1.7M
2023-03-16 66.82 67.12 66.04 66.73 0.7M
2023-03-15 66.79 67.54 66.00 67.18 0.8M
2023-03-14 68.07 68.58 66.75 67.41 1.1M
2023-03-13 65.82 68.35 65.82 67.47 1.4M
2023-03-10 67.65 67.99 66.28 66.49 1.3M
2023-03-09 68.03 68.46 67.18 67.46 0.5M
2023-03-08 68.60 68.60 67.84 68.23 0.7M
2023-03-07 69.36 69.45 67.79 68.25 0.5M
2023-03-06 69.99 70.20 69.03 69.36 0.6M
2023-03-03 69.36 70.11 69.30 69.94 0.6M
2023-03-02 68.30 69.39 67.88 69.21 0.6M
2023-03-01 68.81 68.98 67.46 68.15 0.9M
2023-02-28 69.42 69.82 68.87 68.91 2.5M
2023-02-27 70.01 70.66 69.20 69.37 0.6M
2023-02-24 70.08 70.31 69.37 69.65 0.6M
2023-02-23 70.26 70.68 69.88 70.60 0.7M
2023-02-22 70.33 70.73 69.37 69.72 0.8M
2023-02-21 70.86 71.11 70.00 70.12 0.6M
2023-02-17 71.61 71.89 71.04 71.26 1.3M
2023-02-16 70.22 71.93 70.12 71.41 0.9M
2023-02-15 70.74 71.20 70.50 71.00 0.7M
2023-02-14 72.27 72.27 70.96 71.14 0.6M
2023-02-13 71.98 72.47 71.57 72.18 0.9M
2023-02-10 68.91 72.07 68.74 71.96 1.4M
2023-02-09 69.99 70.21 68.70 68.77 0.9M
2023-02-08 69.79 70.64 69.60 69.77 0.6M
2023-02-07 70.67 70.76 69.52 69.93 1.1M
2023-02-06 70.47 71.18 69.99 71.11 0.6M
2023-02-03 71.25 71.25 70.52 71.13 0.7M
2023-02-02 71.32 72.20 71.24 71.40 10.0M
2023-02-01 71.83 72.17 70.74 71.31 4.0M
2023-01-31 71.43 72.21 71.29 72.13 5.6M
2023-01-30 71.88 72.37 71.68 71.69 3.0M
2023-01-27 71.86 72.25 71.76 72.13 2.0M
2023-01-26 71.74 71.86 71.49 71.86 2.6M
2023-01-25 71.57 71.70 71.17 71.59 1.8M
2023-01-24 70.69 71.87 70.69 71.65 2.3M
2023-01-23 71.21 71.67 70.96 71.30 1.5M
2023-01-20 70.56 71.25 69.98 71.20 2.7M
2023-01-19 70.21 70.60 70.01 70.35 2.4M
2023-01-18 71.16 71.19 70.19 70.25 3.3M
2023-01-17 70.62 71.52 70.62 71.19 2.8M
2023-01-13 70.54 70.95 70.39 70.70 2.5M
2023-01-12 70.64 71.04 70.26 70.93 2.4M
2023-01-11 69.35 70.61 69.35 70.49 1.9M
2023-01-10 69.43 69.56 68.92 69.11 2.9M
2023-01-09 69.17 69.75 68.84 69.49 4.7M
2023-01-06 67.99 69.28 67.98 69.23 7.9M
2023-01-05 68.03 68.16 67.59 67.80 4.2M
2023-01-04 67.98 68.97 67.97 68.39 3.6M
2023-01-03 67.92 68.37 67.49 67.91 4.9M