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
2022-12-30 886.33 887.97 879.17 887.22 9.0M
2022-12-29 902.17 903.03 889.99 891.51 8.7M
2022-12-28 909.49 913.83 897.10 897.78 6.5M
2022-12-27 915.67 916.44 908.16 909.01 6.4M
2022-12-23 916.95 919.01 911.26 916.57 5.4M
2022-12-22 912.63 917.19 903.10 915.10 8.8M
2022-12-21 921.00 925.31 909.99 914.81 10.0M
2022-12-20 916.34 924.70 913.76 917.73 8.1M
2022-12-19 912.69 923.71 909.94 914.85 9.1M
2022-12-16 905.89 912.09 899.56 911.50 21.5M
2022-12-15 910.74 914.86 903.78 911.00 10.7M
2022-12-14 923.34 927.92 913.08 919.69 9.1M
2022-12-13 939.38 939.65 919.80 921.70 11.5M
2022-12-12 917.15 930.22 915.13 930.22 9.4M
2022-12-09 926.01 930.14 913.71 914.85 14.1M
2022-12-08 935.46 942.31 932.83 939.22 6.7M
2022-12-07 931.06 939.68 930.00 934.71 8.4M
2022-12-06 939.03 941.70 925.28 929.90 8.3M
2022-12-05 946.56 946.56 936.87 939.23 7.9M
2022-12-02 938.55 954.37 938.55 951.29 9.2M
2022-12-01 943.14 946.50 936.05 940.04 9.0M
2022-11-30 925.08 943.63 920.75 942.80 14.7M
2022-11-29 924.70 932.11 922.52 928.92 7.3M
2022-11-28 928.30 936.36 922.72 924.59 8.9M
2022-11-25 931.04 937.79 931.01 934.45 4.3M
2022-11-23 927.99 932.49 925.09 929.47 6.7M
2022-11-22 920.40 930.71 920.40 929.61 8.8M
2022-11-21 901.84 911.23 899.97 907.08 9.4M
2022-11-18 907.42 910.67 893.32 903.06 11.0M
2022-11-17 880.27 897.00 880.27 896.80 10.6M
2022-11-16 885.61 894.62 883.66 888.47 8.1M
2022-11-15 892.01 896.69 875.64 882.09 11.6M
2022-11-14 888.01 901.29 887.79 887.79 13.1M
2022-11-11 895.93 897.11 860.97 890.81 22.4M
2022-11-10 899.20 899.20 864.00 879.63 18.1M
2022-11-09 889.38 897.61 878.67 879.13 11.1M
2022-11-08 888.27 904.41 884.53 893.80 19.5M
2022-11-07 890.35 908.27 889.72 903.66 17.4M
2022-11-04 867.61 890.94 866.61 885.02 15.8M
2022-11-03 838.44 859.07 832.02 853.74 10.8M
2022-11-02 857.20 868.14 846.62 846.62 12.2M
2022-11-01 860.89 862.27 849.45 854.47 9.6M
2022-10-31 865.61 867.81 857.96 859.90 18.5M
2022-10-28 851.07 868.97 849.19 868.59 9.8M
2022-10-27 847.62 856.63 847.62 848.41 8.7M
2022-10-26 842.69 850.29 840.98 843.34 9.0M
2022-10-25 816.93 836.81 816.64 835.92 11.0M
2022-10-24 819.36 826.87 814.19 824.00 11.0M
2022-10-21 788.32 815.83 787.59 813.65 13.8M
2022-10-20 790.89 793.36 786.38 788.79 9.7M
2022-10-19 786.95 797.39 782.76 789.56 11.1M
2022-10-18 787.87 794.80 780.05 788.47 14.2M
2022-10-17 782.70 788.98 775.85 776.57 17.5M
2022-10-14 788.42 794.38 773.47 774.85 13.4M
2022-10-13 752.27 787.68 752.27 783.71 25.7M
2022-10-12 778.11 783.47 759.25 759.77 14.3M
2022-10-11 765.57 787.50 763.94 778.87 15.6M
2022-10-10 749.87 763.00 749.48 759.45 13.6M
2022-10-07 764.43 764.43 742.49 745.68 15.0M
2022-10-06 779.99 783.99 768.25 769.46 8.6M
2022-10-05 781.04 788.13 773.53 781.93 8.5M
2022-10-04 768.35 786.06 768.32 785.86 11.0M
2022-10-03 749.94 767.45 744.24 765.06 12.0M
2022-09-30 751.71 755.05 743.65 744.45 12.7M
2022-09-29 769.79 769.79 745.33 750.78 12.2M
2022-09-28 765.88 777.31 756.65 774.37 12.0M
2022-09-27 760.63 765.77 750.55 752.02 10.4M
2022-09-26 754.25 760.47 751.43 754.53 9.4M
2022-09-23 768.87 768.87 748.17 758.26 9.3M
2022-09-22 771.64 776.54 765.60 771.77 7.5M
2022-09-21 783.69 790.99 771.85 771.88 7.9M
2022-09-20 777.85 780.42 771.58 777.20 9.0M
2022-09-19 773.61 783.36 772.86 782.69 9.8M
2022-09-16 775.69 782.58 771.75 779.66 20.7M
2022-09-15 783.91 788.52 773.27 776.39 15.4M
2022-09-14 785.76 788.53 776.76 782.82 11.9M
2022-09-13 812.71 813.70 782.00 784.45 13.0M
2022-09-12 824.19 828.73 818.64 820.64 12.2M
2022-09-09 823.38 825.35 818.10 819.28 13.2M
2022-09-08 819.67 824.14 809.98 819.78 10.6M
2022-09-07 808.32 823.83 802.26 822.51 11.4M
2022-09-06 818.62 821.49 802.34 807.68 12.8M
2022-09-02 819.36 830.29 812.29 815.26 10.1M
2022-09-01 811.47 816.39 802.38 816.09 10.3M
2022-08-31 808.15 818.43 807.14 810.42 12.3M
2022-08-30 816.74 818.73 805.15 806.47 10.4M
2022-08-29 802.84 821.76 801.36 816.57 8.4M
2022-08-26 828.60 829.43 807.59 807.59 9.5M
2022-08-25 822.90 827.57 820.34 827.34 8.7M
2022-08-24 824.33 824.77 818.55 821.89 9.8M
2022-08-23 825.65 829.98 824.46 824.80 7.8M
2022-08-22 839.01 840.16 824.66 825.21 8.5M
2022-08-19 838.06 847.54 837.60 843.13 10.6M
2022-08-18 859.43 859.43 830.33 837.98 19.0M
2022-08-17 873.39 876.44 860.37 861.29 9.4M
2022-08-16 867.21 883.37 866.81 880.68 11.2M
2022-08-15 856.93 872.89 853.65 868.26 16.1M
2022-08-12 842.87 861.67 841.84 861.32 10.6M
2022-08-11 817.88 846.00 816.40 841.57 12.5M
2022-08-10 820.25 826.63 819.64 824.44 9.6M
2022-08-09 811.11 819.24 808.88 812.88 8.9M
2022-08-08 808.99 818.60 805.61 807.48 8.9M
2022-08-05 794.11 804.80 793.21 804.53 8.5M
2022-08-04 803.73 817.02 795.02 796.48 8.7M
2022-08-03 807.37 810.70 789.74 797.58 13.9M
2022-08-02 818.21 819.77 801.91 802.00 11.1M
2022-08-01 810.50 821.33 810.50 816.93 9.7M
2022-07-29 807.29 812.95 805.06 812.05 14.5M
2022-07-28 802.83 810.23 793.99 807.56 7.2M
2022-07-27 795.99 804.39 787.95 802.16 7.5M
2022-07-26 789.60 800.17 788.81 798.14 6.9M
2022-07-25 792.60 801.05 789.67 793.61 6.3M
2022-07-22 790.82 795.39 782.12 788.83 7.3M
2022-07-21 773.36 783.87 770.99 783.56 8.5M
2022-07-20 784.72 786.58 776.02 784.93 7.4M
2022-07-19 781.52 787.31 779.25 785.04 7.7M
2022-07-18 780.50 782.70 771.10 774.53 7.7M
2022-07-15 767.31 777.04 762.77 776.90 10.4M
2022-07-14 747.44 760.49 744.55 757.88 12.2M
2022-07-13 760.53 765.75 755.53 756.62 8.5M
2022-07-12 763.00 781.30 762.57 768.16 8.8M
2022-07-11 759.99 769.39 759.13 762.64 9.0M
2022-07-08 768.19 778.12 765.36 765.71 9.4M
2022-07-07 764.25 769.10 759.98 767.68 9.2M
2022-07-06 767.22 770.28 760.44 761.81 10.4M
2022-07-05 768.63 770.31 754.67 768.49 9.7M
2022-07-01 764.57 776.76 752.33 776.22 12.1M
2022-06-30 781.62 783.65 761.39 764.65 18.9M
2022-06-29 801.92 803.81 793.37 799.17 8.9M
2022-06-28 815.47 826.75 798.91 799.67 10.8M
2022-06-27 818.58 826.80 814.10 824.95 10.1M
2022-06-24 805.73 820.60 797.60 817.47 17.9M
2022-06-23 799.40 808.14 792.05 798.99 9.0M
2022-06-22 779.44 798.57 779.14 794.49 9.4M
2022-06-21 775.45 789.01 767.98 784.55 8.7M
2022-06-17 774.84 787.25 769.85 770.37 19.0M
2022-06-16 779.32 779.62 764.86 773.19 11.1M
2022-06-15 784.07 796.30 777.76 786.77 10.0M
2022-06-14 784.76 790.03 774.22 780.38 9.9M
2022-06-13 793.43 799.93 779.51 782.92 10.0M
2022-06-10 794.60 812.85 793.18 805.88 9.6M
2022-06-09 811.98 818.64 802.58 802.82 8.1M
2022-06-08 827.17 827.17 816.88 819.02 5.4M
2022-06-07 824.11 830.89 817.66 829.46 6.4M
2022-06-06 827.46 833.45 823.08 827.40 6.1M
2022-06-03 831.11 834.85 824.06 825.75 6.6M
2022-06-02 838.61 839.86 814.60 832.72 8.5M
2022-06-01 859.84 861.01 823.31 837.66 9.4M
2022-05-31 856.50 862.51 846.51 854.37 15.5M
2022-05-27 855.78 862.29 852.20 861.75 8.2M
2022-05-26 851.97 861.25 850.72 855.06 11.0M
2022-05-25 837.77 850.06 832.34 846.27 8.8M
2022-05-24 837.13 840.30 821.60 838.66 7.6M
2022-05-23 827.51 842.74 824.12 838.07 9.9M
2022-05-20 817.22 822.44 801.22 819.20 11.9M
2022-05-19 810.48 821.50 801.58 814.79 12.2M
2022-05-18 864.21 864.21 820.98 822.32 19.5M
2022-05-17 859.27 869.22 852.45 869.22 11.1M
2022-05-16 848.26 864.38 844.00 856.11 9.2M
2022-05-13 842.47 849.00 834.39 846.06 9.9M
2022-05-12 834.89 838.87 822.49 838.20 14.7M
2022-05-11 861.40 879.24 859.33 860.68 10.9M
2022-05-10 862.23 873.88 847.80 857.82 12.9M
2022-05-09 866.92 872.06 857.90 861.36 14.1M
2022-05-06 856.38 880.61 854.48 870.04 15.4M
2022-05-05 872.47 872.47 849.74 859.88 15.6M
2022-05-04 851.99 879.49 840.79 877.55 15.9M
2022-05-03 842.67 854.75 840.18 847.56 11.0M
2022-05-02 848.18 850.43 827.06 838.24 12.8M
2022-04-29 875.40 875.69 839.79 841.34 21.0M
2022-04-28 878.45 884.37 871.44 877.66 9.2M
2022-04-27 881.70 886.39 869.97 874.55 10.3M
2022-04-26 886.76 901.67 882.10 882.43 9.4M
2022-04-25 889.39 893.51 871.03 891.24 10.6M
2022-04-22 918.36 918.36 893.99 894.63 9.5M
2022-04-21 925.37 933.45 917.72 924.04 10.8M
2022-04-20 908.07 926.85 908.07 923.36 8.4M
2022-04-19 899.13 907.32 895.71 906.07 8.0M
2022-04-18 893.84 902.12 893.41 895.63 6.1M
2022-04-14 900.80 910.40 895.51 897.00 11.1M
2022-04-13 897.04 919.84 888.50 898.61 15.8M
2022-04-12 891.31 900.98 887.45 895.67 10.5M
2022-04-11 907.64 913.86 889.07 891.00 11.8M
2022-04-08 893.59 911.91 889.99 906.48 13.1M
2022-04-07 871.35 892.42 864.45 890.68 15.2M
2022-04-06 851.74 871.32 851.74 868.34 13.4M
2022-04-05 848.44 861.38 848.44 854.90 10.6M
2022-04-04 860.26 860.26 845.73 851.83 13.2M
2022-04-01 863.90 863.90 849.22 862.10 17.8M
2022-03-31 871.20 876.09 859.92 863.68 26.2M
2022-03-30 895.02 903.14 887.13 891.02 10.7M
2022-03-29 893.81 894.56 883.67 893.90 7.9M
2022-03-28 886.47 888.58 877.98 888.49 6.9M
2022-03-25 882.78 893.22 881.42 888.35 7.1M
2022-03-24 876.44 883.46 871.21 881.35 7.9M
2022-03-23 884.21 888.72 872.30 875.22 11.5M
2022-03-22 892.92 896.50 880.34 885.62 10.8M
2022-03-21 887.36 903.90 882.07 886.63 10.0M
2022-03-18 881.99 884.72 870.76 883.26 19.5M
2022-03-17 862.76 887.03 860.44 884.32 13.6M
2022-03-16 879.21 883.14 855.09 868.70 11.7M
2022-03-15 865.48 878.25 864.00 877.73 8.0M
2022-03-14 863.09 866.65 848.56 861.47 8.6M
2022-03-11 867.61 872.86 853.74 854.36 8.4M
2022-03-10 857.84 867.09 851.97 864.81 7.9M
2022-03-09 871.11 874.61 859.46 864.69 8.4M
2022-03-08 851.73 871.49 849.77 853.87 9.4M
2022-03-07 862.30 872.34 850.33 850.47 11.2M
2022-03-04 847.36 867.29 842.57 866.64 13.1M
2022-03-03 850.14 856.71 845.17 853.97 10.2M
2022-03-02 831.13 845.99 830.35 843.34 9.2M
2022-03-01 841.99 843.38 821.31 829.40 8.8M
2022-02-28 828.99 845.05 827.59 843.84 11.9M
2022-02-25 828.09 847.61 828.09 844.34 9.3M
2022-02-24 822.59 824.41 801.83 823.02 12.9M
2022-02-23 841.26 842.46 829.68 830.90 8.4M
2022-02-22 849.41 850.65 831.88 837.36 10.7M
2022-02-18 849.04 862.16 843.11 847.08 8.3M
2022-02-17 855.00 858.14 848.86 851.06 9.0M
2022-02-16 855.39 865.61 855.39 861.60 9.1M
2022-02-15 852.31 863.82 852.31 859.54 8.0M
2022-02-14 856.99 859.60 833.07 844.77 10.4M
2022-02-11 865.64 871.98 855.04 857.43 12.0M
2022-02-10 874.18 877.08 861.77 865.20 10.9M
2022-02-09 876.98 881.54 874.00 878.36 13.5M
2022-02-08 861.66 878.23 857.23 876.00 12.9M
2022-02-07 851.90 865.03 841.90 859.59 9.4M
2022-02-04 851.78 856.72 837.41 847.96 10.4M
2022-02-03 864.67 868.24 854.76 856.29 9.5M
2022-02-02 851.01 866.08 849.72 861.53 11.6M
2022-02-01 855.21 858.66 848.20 857.72 12.5M
2022-01-31 863.01 863.01 843.96 855.99 16.8M
2022-01-28 856.73 867.01 847.20 866.78 8.5M
2022-01-27 849.77 863.57 848.41 857.86 10.3M
2022-01-26 853.84 863.94 834.55 843.12 12.4M
2022-01-25 864.68 864.68 838.86 854.58 10.3M
2022-01-24 865.76 870.06 841.64 867.77 12.7M
2022-01-21 881.68 884.50 864.21 867.90 11.6M
2022-01-20 883.53 895.97 878.51 879.87 9.0M
2022-01-19 887.32 891.65 880.06 883.60 8.3M
2022-01-18 900.21 900.97 883.32 887.86 8.5M
2022-01-14 894.54 901.52 885.05 900.69 7.7M
2022-01-13 894.20 900.83 887.67 894.46 10.8M
2022-01-12 898.56 899.86 883.17 891.59 10.2M
2022-01-11 886.25 900.43 883.45 900.11 12.7M
2022-01-10 880.97 886.34 868.83 885.87 16.5M
2022-01-07 873.03 897.87 866.04 895.03 12.3M
2022-01-06 892.76 895.85 870.67 872.10 15.5M
2022-01-05 886.45 906.69 886.45 892.16 14.1M
2022-01-04 881.65 891.17 878.25 883.11 11.3M
2022-01-03 870.51 881.14 869.08 879.72 10.7M