DJ Drug Retailers (DJUSRD)

DJUSRD
🏛️ Vereinigte Staaten →
1,187.10
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
2021-12-31 870.99 876.48 870.12 870.60 5.5M
2021-12-30 877.26 881.85 872.48 873.04 5.8M
2021-12-29 863.90 875.28 862.50 874.11 7.2M
2021-12-28 855.19 866.82 855.19 864.07 5.6M
2021-12-27 847.78 856.59 846.66 855.92 7.0M
2021-12-23 845.95 850.98 843.79 847.36 5.6M
2021-12-22 835.50 845.48 835.05 841.69 7.8M
2021-12-21 826.45 841.95 825.71 835.84 9.3M
2021-12-20 820.69 822.10 807.23 821.09 9.2M
2021-12-17 823.51 828.27 814.88 821.54 17.3M
2021-12-16 815.70 835.49 815.70 822.19 9.2M
2021-12-15 822.28 825.23 812.57 824.46 9.0M
2021-12-14 813.72 832.54 812.98 819.70 9.9M
2021-12-13 820.86 826.14 807.48 815.02 7.4M
2021-12-10 819.85 823.96 812.97 819.41 7.3M
2021-12-09 803.74 818.34 800.02 813.93 9.4M
2021-12-08 802.38 809.82 800.74 805.82 9.3M
2021-12-07 800.69 808.53 795.72 800.56 11.0M
2021-12-06 786.26 807.47 783.36 798.65 13.1M
2021-12-03 762.78 778.77 759.93 777.11 16.7M
2021-12-02 751.37 763.02 744.84 758.13 10.5M
2021-12-01 766.22 770.00 743.70 743.96 11.1M
2021-11-30 778.57 783.76 756.95 757.57 22.5M
2021-11-29 783.00 788.40 775.50 781.05 12.4M
2021-11-26 784.82 787.77 776.56 779.94 8.9M
2021-11-24 801.40 806.91 792.01 796.08 9.5M
2021-11-23 798.17 806.95 794.16 804.39 11.3M
2021-11-22 792.60 806.61 788.09 796.24 8.8M
2021-11-19 812.30 812.85 791.88 792.74 13.1M
2021-11-18 811.14 812.55 800.79 810.27 8.0M
2021-11-17 816.45 819.31 810.32 811.90 11.9M
2021-11-16 826.30 829.18 817.84 818.10 6.9M
2021-11-15 834.74 837.45 823.75 826.20 6.6M
2021-11-12 830.36 838.07 827.25 834.05 7.7M
2021-11-11 826.72 833.30 824.90 832.69 7.9M
2021-11-10 822.21 831.62 822.21 825.75 8.5M
2021-11-09 834.36 834.36 819.08 821.63 9.3M
2021-11-08 837.48 844.57 830.25 831.99 11.3M
2021-11-05 832.15 841.92 824.10 837.13 12.1M
2021-11-04 827.24 830.68 811.87 828.42 10.2M
2021-11-03 806.28 833.49 806.28 833.05 11.3M
2021-11-02 806.09 812.32 795.67 809.41 10.8M
2021-11-01 794.74 804.24 792.46 800.44 9.6M
2021-10-29 787.89 795.64 786.24 793.59 13.8M
2021-10-28 790.06 794.33 785.43 791.59 10.1M
2021-10-27 810.93 810.93 788.52 788.71 9.6M
2021-10-26 817.96 817.96 806.99 809.55 8.5M
2021-10-25 823.93 826.07 815.97 816.87 7.8M
2021-10-22 820.24 827.00 814.38 819.20 7.7M
2021-10-21 811.00 818.43 811.00 817.53 8.7M
2021-10-20 802.02 813.74 801.05 810.92 10.7M
2021-10-19 800.03 803.13 795.54 801.09 10.3M
2021-10-18 804.41 804.41 791.83 798.33 9.9M
2021-10-15 831.65 835.72 808.40 808.68 14.9M
2021-10-14 794.56 835.02 774.41 825.44 33.0M
2021-10-13 793.44 795.13 779.85 789.69 10.6M
2021-10-12 797.53 800.90 791.96 793.79 8.5M
2021-10-11 795.61 811.22 795.56 800.91 7.2M
2021-10-08 798.58 801.27 793.01 795.07 8.6M
2021-10-07 791.38 805.46 790.90 798.71 7.7M
2021-10-06 789.65 792.69 774.63 786.38 9.3M
2021-10-05 790.65 797.11 784.66 792.84 9.0M
2021-10-04 795.00 805.19 786.42 790.10 13.4M
2021-10-01 796.92 800.26 783.38 795.39 12.9M
2021-09-30 823.95 825.34 794.98 794.98 14.0M
2021-09-29 814.88 825.94 812.72 822.28 12.7M
2021-09-28 822.64 826.01 812.45 813.27 12.8M
2021-09-27 817.32 827.45 816.95 822.98 10.6M
2021-09-24 820.96 823.11 816.11 817.06 5.9M
2021-09-23 813.75 825.55 812.24 819.40 5.7M
2021-09-22 818.65 823.39 812.76 813.46 6.7M
2021-09-21 822.63 828.63 810.24 812.59 8.3M
2021-09-20 826.19 831.64 809.71 818.50 9.2M
2021-09-17 834.73 840.25 831.48 835.32 16.2M
2021-09-16 847.17 850.19 835.08 840.01 8.5M
2021-09-15 819.63 845.58 817.97 845.40 8.9M
2021-09-14 835.40 835.82 820.11 820.96 8.5M
2021-09-13 835.07 844.16 829.85 833.14 11.5M
2021-09-10 849.58 850.00 832.62 833.54 8.5M
2021-09-09 850.41 851.01 843.78 846.32 6.4M
2021-09-08 854.16 858.20 850.01 852.79 4.9M
2021-09-07 854.41 858.11 846.76 852.64 6.0M
2021-09-03 857.79 862.82 856.26 856.54 5.5M
2021-09-02 841.48 860.59 841.29 860.26 8.7M
2021-09-01 841.90 841.90 824.84 839.12 8.6M
2021-08-31 813.79 843.44 813.55 842.59 15.5M
2021-08-30 816.85 820.50 813.71 815.96 4.5M
2021-08-27 807.42 820.16 806.64 816.13 5.9M
2021-08-26 814.69 814.93 799.68 803.53 6.9M
2021-08-25 810.40 817.93 803.95 814.49 6.7M
2021-08-24 818.29 818.29 811.36 811.64 6.7M
2021-08-23 814.56 821.33 813.99 817.55 6.1M
2021-08-20 802.79 813.73 799.59 812.71 6.7M
2021-08-19 810.00 815.94 802.50 805.46 8.4M
2021-08-18 825.59 828.97 817.26 817.73 7.3M
2021-08-17 822.86 827.32 817.36 826.78 6.2M
2021-08-16 821.89 829.81 819.56 824.59 7.6M
2021-08-13 824.44 827.56 818.45 822.44 6.5M
2021-08-12 827.34 828.95 816.69 824.87 6.2M
2021-08-11 814.76 828.67 812.92 825.54 12.1M
2021-08-10 803.42 812.63 796.39 811.49 10.3M
2021-08-09 804.18 813.90 799.44 804.07 7.9M
2021-08-06 803.58 809.25 798.12 802.87 11.4M
2021-08-05 821.28 823.15 796.48 802.16 16.5M
2021-08-04 831.84 846.74 829.30 834.81 10.0M
2021-08-03 835.18 843.00 828.84 842.04 8.2M
2021-08-02 837.03 841.39 833.64 834.35 6.9M
2021-07-30 837.23 842.95 834.32 835.46 14.9M
2021-07-29 839.67 841.34 834.37 837.61 4.8M
2021-07-28 831.33 837.14 826.30 834.58 5.5M
2021-07-27 828.56 838.16 825.25 831.38 7.0M
2021-07-26 829.20 839.18 828.51 832.46 6.2M
2021-07-23 827.14 833.28 824.52 827.92 6.1M
2021-07-22 820.67 825.12 814.80 824.34 6.5M
2021-07-21 813.16 822.41 810.76 821.50 14.3M
2021-07-20 793.09 826.87 793.09 809.93 12.8M
2021-07-19 796.37 799.83 785.34 792.96 10.1M
2021-07-16 804.02 807.66 798.26 800.08 7.1M
2021-07-15 805.57 810.91 801.59 802.40 7.9M
2021-07-14 815.60 816.06 805.88 809.63 9.0M
2021-07-13 818.64 824.71 813.87 814.71 8.6M
2021-07-12 815.05 823.80 811.20 820.29 9.4M
2021-07-09 811.89 819.88 810.95 817.42 9.2M
2021-07-08 810.04 812.69 802.06 808.24 10.7M
2021-07-07 817.50 822.02 812.77 817.39 9.9M
2021-07-06 826.60 826.60 809.18 819.64 11.8M
2021-07-02 836.28 836.47 819.37 829.12 18.1M
2021-07-01 855.54 855.94 823.26 833.69 26.5M
2021-06-30 856.33 863.42 852.75 861.05 7.3M
2021-06-29 861.63 867.82 855.47 856.67 7.2M
2021-06-28 860.52 864.99 852.25 858.59 6.5M
2021-06-25 854.80 862.50 852.20 861.12 11.5M
2021-06-24 849.73 858.93 842.90 855.24 6.1M
2021-06-23 856.53 860.69 850.49 855.97 6.5M
2021-06-22 855.52 859.58 850.82 856.29 6.6M
2021-06-21 845.54 858.24 845.38 857.52 7.0M
2021-06-18 862.95 862.95 841.33 841.93 15.8M
2021-06-17 878.47 878.47 861.99 870.28 7.6M
2021-06-16 887.97 888.00 873.90 875.44 6.9M
2021-06-15 891.90 894.03 885.18 887.41 5.6M
2021-06-14 898.68 899.64 880.71 888.73 7.0M
2021-06-11 909.55 911.99 896.65 901.79 8.3M
2021-06-10 881.99 908.63 881.67 906.23 10.3M
2021-06-09 884.10 887.39 876.99 878.53 7.6M
2021-06-08 885.74 888.95 878.03 885.34 7.8M
2021-06-07 885.85 896.38 882.19 891.04 7.6M
2021-06-04 882.13 884.34 877.92 882.87 5.6M
2021-06-03 868.77 882.55 867.68 881.22 7.0M
2021-06-02 861.36 870.37 855.07 869.54 7.4M
2021-06-01 860.81 861.84 852.76 857.32 6.7M
2021-05-28 866.27 868.48 857.33 858.31 7.0M
2021-05-27 857.06 864.21 855.82 862.08 14.7M
2021-05-26 871.90 871.90 837.11 852.62 16.8M
2021-05-25 886.73 888.08 868.78 870.40 8.4M
2021-05-24 893.00 897.19 885.72 885.79 5.7M
2021-05-21 890.37 903.34 889.99 891.50 7.3M
2021-05-20 878.54 890.75 871.66 887.99 8.7M
2021-05-19 878.35 886.81 868.24 883.57 8.9M
2021-05-18 887.22 892.14 882.67 885.45 6.6M
2021-05-17 879.23 892.87 875.73 888.49 6.6M
2021-05-14 882.34 885.98 877.81 880.17 7.5M
2021-05-13 868.35 884.10 864.84 879.62 7.1M
2021-05-12 881.99 883.17 868.06 870.19 9.1M
2021-05-11 902.71 903.06 878.38 881.87 8.6M
2021-05-10 894.69 915.55 894.43 902.65 9.9M
2021-05-07 882.00 896.93 880.21 892.78 8.4M
2021-05-06 896.09 896.09 859.53 880.69 12.7M
2021-05-05 895.12 900.49 881.08 898.09 8.9M
2021-05-04 907.26 911.97 894.76 911.78 9.8M
2021-05-03 893.56 910.86 893.56 908.01 8.0M
2021-04-30 885.16 894.27 884.91 888.02 11.3M
2021-04-29 880.29 887.65 878.49 886.80 6.1M
2021-04-28 877.19 881.66 874.08 878.43 5.6M
2021-04-27 881.83 883.08 875.28 877.31 6.9M
2021-04-26 892.22 892.22 881.11 883.42 5.5M
2021-04-23 887.20 894.81 880.97 892.63 6.1M
2021-04-22 901.11 902.37 883.21 884.93 7.8M
2021-04-21 893.26 902.74 893.20 901.74 5.1M
2021-04-20 889.82 894.44 883.29 892.08 4.9M
2021-04-19 893.15 899.82 886.18 894.84 6.6M
2021-04-16 893.59 896.85 890.56 891.22 7.4M
2021-04-15 897.30 899.20 890.90 892.14 9.5M
2021-04-14 895.68 902.38 890.27 896.60 6.8M
2021-04-13 894.57 895.38 884.62 893.75 7.0M
2021-04-12 889.25 900.39 889.25 897.91 6.5M
2021-04-09 890.41 895.15 883.52 889.25 7.3M
2021-04-08 897.86 900.30 885.26 889.27 8.2M
2021-04-07 902.58 909.59 900.14 903.08 6.3M
2021-04-06 910.63 916.54 899.88 901.61 6.8M
2021-04-05 901.99 917.64 901.82 914.01 8.9M
2021-04-01 895.76 903.08 876.63 897.26 11.3M
2021-03-31 900.77 919.61 898.59 900.20 17.1M
2021-03-30 887.43 896.28 886.49 890.77 10.1M
2021-03-29 879.08 891.92 877.66 890.26 7.7M
2021-03-26 874.14 884.37 869.53 880.47 8.0M
2021-03-25 855.81 872.82 846.66 870.02 8.2M
2021-03-24 857.09 880.84 857.09 862.59 8.9M
2021-03-23 871.18 871.18 853.37 856.91 6.2M
2021-03-22 869.95 876.28 860.03 875.95 6.0M
2021-03-19 869.86 878.62 867.92 868.62 17.1M
2021-03-18 871.07 879.18 867.00 868.08 7.3M
2021-03-17 878.16 879.76 860.91 876.12 8.3M
2021-03-16 882.93 890.69 876.79 877.01 9.4M
2021-03-15 867.32 885.86 866.15 884.32 11.4M
2021-03-12 841.76 866.96 839.66 864.40 10.8M
2021-03-11 833.59 844.44 830.71 838.56 10.9M
2021-03-10 808.95 838.46 808.95 834.98 9.7M
2021-03-09 805.09 815.47 801.02 807.52 9.0M
2021-03-08 784.88 808.84 784.88 804.43 8.0M
2021-03-05 776.70 787.19 769.37 784.30 9.8M
2021-03-04 782.24 788.92 765.04 773.53 8.4M
2021-03-03 780.11 789.53 777.44 784.54 7.5M
2021-03-02 783.98 787.03 778.48 783.51 6.8M
2021-03-01 783.71 788.84 780.77 784.37 8.5M
2021-02-26 785.17 786.15 774.74 777.26 13.6M
2021-02-25 799.72 807.52 782.85 785.29 8.4M
2021-02-24 791.13 800.18 789.79 798.71 7.6M
2021-02-23 796.11 797.19 784.39 792.36 7.9M
2021-02-22 793.62 798.71 786.80 796.17 6.8M
2021-02-19 793.98 799.80 792.20 795.26 6.8M
2021-02-18 791.83 797.09 788.23 792.47 7.4M
2021-02-17 788.70 801.74 784.81 799.35 7.9M
2021-02-16 809.72 810.86 790.11 792.37 8.8M
2021-02-12 803.50 810.26 802.27 806.72 5.7M
2021-02-11 825.97 825.97 800.62 805.26 8.7M
2021-02-10 817.69 824.91 810.07 823.56 10.2M
2021-02-09 812.61 817.24 806.80 811.27 8.4M
2021-02-08 819.04 821.84 804.51 812.40 8.8M
2021-02-05 824.74 825.64 809.96 818.27 9.1M
2021-02-04 805.67 825.36 804.55 823.63 8.3M
2021-02-03 797.93 806.89 792.22 803.50 7.8M
2021-02-02 815.17 817.27 798.50 800.17 8.2M
2021-02-01 808.67 815.89 805.20 805.59 9.6M
2021-01-29 823.90 831.11 805.57 810.47 14.2M
2021-01-28 824.71 841.04 824.55 825.50 9.1M
2021-01-27 832.30 868.67 823.51 828.73 19.6M
2021-01-26 800.40 817.06 796.81 815.70 6.7M
2021-01-25 788.25 798.78 784.25 798.74 7.5M
2021-01-22 786.55 799.13 781.61 798.39 7.6M
2021-01-21 788.31 793.74 778.87 788.91 8.7M
2021-01-20 792.90 794.90 783.51 794.06 8.6M
2021-01-19 814.31 814.31 793.21 794.85 8.9M
2021-01-15 804.40 813.00 797.36 809.60 11.7M
2021-01-14 808.87 816.22 802.21 810.84 9.9M
2021-01-13 811.46 813.32 798.07 807.54 12.1M
2021-01-12 803.96 807.93 796.93 802.73 9.4M
2021-01-11 786.64 802.27 786.64 801.07 14.0M
2021-01-08 787.20 800.76 780.20 784.84 13.7M
2021-01-07 767.13 794.74 758.04 786.87 20.8M
2021-01-06 735.71 760.63 734.16 756.09 18.0M
2021-01-05 718.36 724.74 706.36 718.10 10.9M
2021-01-04 711.77 719.43 702.30 717.28 13.4M