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
2024-12-31 886.87 894.24 882.15 885.73 14.6M
2024-12-30 888.08 889.79 882.61 884.19 16.0M
2024-12-27 890.98 898.55 890.34 895.37 13.7M
2024-12-26 890.57 897.72 889.45 895.34 17.3M
2024-12-25 888.64 896.05 887.49 892.09 0.0M
2024-12-24 888.64 896.05 887.49 892.09 9.7M
2024-12-23 891.01 893.49 881.26 891.85 20.8M
2024-12-20 884.19 898.13 883.00 893.88 40.9M
2024-12-19 881.41 890.19 878.77 885.55 23.7M
2024-12-18 890.61 897.09 886.61 886.86 29.0M
2024-12-17 895.05 897.26 879.89 890.24 34.1M
2024-12-16 909.30 914.22 895.38 898.64 29.7M
2024-12-13 905.96 912.15 895.26 909.91 41.0M
2024-12-12 904.36 911.68 900.54 902.20 24.0M
2024-12-11 924.16 924.77 896.20 902.55 48.3M
2024-12-10 923.27 940.18 909.47 926.73 107.5M
2024-12-09 933.81 934.91 914.84 923.99 25.4M
2024-12-06 935.49 939.25 927.45 930.93 18.7M
2024-12-05 947.48 948.33 931.32 932.26 28.8M
2024-12-04 953.78 959.22 948.86 949.83 17.0M
2024-12-03 953.27 954.95 945.47 949.45 17.6M
2024-12-02 950.94 951.68 942.71 947.02 22.0M
2024-11-29 951.37 957.11 946.59 950.17 11.8M
2024-11-27 936.77 953.46 936.68 947.79 15.7M
2024-11-26 939.54 942.78 926.89 941.87 20.1M
2024-11-25 934.28 938.41 930.83 934.01 34.7M
2024-11-22 935.85 941.62 931.19 932.45 23.3M
2024-11-21 918.96 935.49 913.54 935.35 22.3M
2024-11-20 911.54 921.25 907.94 920.79 28.5M
2024-11-19 919.07 925.56 910.37 910.81 25.5M
2024-11-18 908.67 926.65 907.71 922.77 28.2M
2024-11-15 931.72 934.59 910.24 912.19 26.2M
2024-11-14 950.93 952.06 928.07 928.81 24.2M
2024-11-13 947.50 960.06 946.27 955.92 22.8M
2024-11-12 945.06 957.02 945.06 948.05 26.9M
2024-11-11 941.04 955.86 941.04 946.49 23.7M
2024-11-08 936.58 948.68 929.36 939.25 25.2M
2024-11-07 932.57 940.42 929.02 932.84 23.7M
2024-11-06 908.71 926.40 906.95 919.94 25.4M
2024-11-05 888.41 899.08 878.16 892.76 21.8M
2024-11-04 904.53 906.83 885.74 886.39 17.7M
2024-11-01 888.54 915.41 888.54 900.51 17.7M
2024-10-31 862.98 871.24 862.81 865.71 21.2M
2024-10-30 874.31 875.40 860.93 864.92 16.8M
2024-10-29 881.67 887.42 876.32 876.86 20.8M
2024-10-28 887.37 888.15 883.31 883.69 18.3M
2024-10-25 887.67 889.71 882.09 884.08 20.3M
2024-10-24 885.63 896.78 885.01 889.86 21.4M
2024-10-23 891.91 892.95 884.75 887.92 27.9M
2024-10-22 900.35 900.82 890.60 891.32 39.3M
2024-10-21 909.41 912.02 901.44 902.60 22.2M
2024-10-18 901.70 909.91 895.70 907.59 24.1M
2024-10-17 898.40 905.04 896.70 901.40 34.7M
2024-10-16 890.95 909.17 887.74 908.59 52.7M
2024-10-15 869.78 903.75 869.75 894.29 93.7M
2024-10-14 865.15 868.73 858.88 864.87 37.5M
2024-10-11 867.45 871.82 860.64 863.71 22.6M
2024-10-10 866.47 869.25 862.90 865.28 18.3M
2024-10-09 857.77 868.32 856.96 864.13 21.1M
2024-10-08 855.62 860.41 852.84 859.30 21.3M
2024-10-07 850.64 854.12 848.36 852.32 16.9M
2024-10-04 850.58 854.27 847.89 852.60 19.2M
2024-10-03 850.45 851.73 845.23 849.57 17.9M
2024-10-02 853.37 857.60 850.28 850.82 19.1M
2024-10-01 862.36 862.41 853.18 856.53 23.0M
2024-09-30 862.46 863.04 857.28 861.04 23.5M
2024-09-27 851.55 861.39 851.55 859.45 30.1M
2024-09-26 845.57 854.62 845.37 851.09 23.2M
2024-09-25 859.21 859.21 838.78 846.69 27.3M
2024-09-24 864.27 864.76 850.95 856.99 22.9M
2024-09-23 870.66 876.87 864.45 868.18 18.8M
2024-09-20 869.96 871.52 860.76 869.00 55.8M
2024-09-19 874.25 877.50 861.08 865.02 18.5M
2024-09-18 875.47 878.56 867.57 871.09 17.6M
2024-09-17 901.19 904.24 881.53 883.48 21.2M
2024-09-16 908.21 913.39 901.14 902.50 23.0M
2024-09-13 891.23 905.05 889.36 901.09 20.4M
2024-09-12 888.73 894.73 887.10 891.04 18.5M
2024-09-11 893.06 894.01 882.18 890.13 23.9M
2024-09-10 891.07 902.27 886.80 897.03 17.3M
2024-09-09 888.25 897.56 885.29 890.60 23.4M
2024-09-06 886.40 891.99 879.53 883.17 27.7M
2024-09-05 891.27 893.90 875.04 885.47 32.8M
2024-09-04 912.86 916.17 899.61 905.50 27.2M
2024-09-03 901.98 917.41 900.28 911.17 31.6M
2024-08-30 893.94 899.88 892.34 899.47 22.6M
2024-08-29 889.30 896.69 885.36 893.95 27.4M
2024-08-28 882.39 890.76 881.38 889.32 27.1M
2024-08-27 891.83 894.77 878.79 881.12 47.7M
2024-08-26 886.66 897.42 884.92 889.74 18.5M
2024-08-23 903.25 904.72 893.51 895.20 20.6M
2024-08-22 902.05 904.17 896.90 901.54 19.3M
2024-08-21 899.81 903.38 897.32 899.85 17.8M
2024-08-20 904.11 904.20 895.24 898.65 14.9M
2024-08-19 902.94 903.57 898.80 903.29 14.6M
2024-08-16 895.49 903.20 891.15 902.59 14.5M
2024-08-15 885.37 895.43 883.33 893.04 13.3M
2024-08-14 891.16 895.11 883.16 887.21 13.7M
2024-08-13 868.97 878.72 868.37 874.21 13.2M
2024-08-12 871.41 880.52 867.19 868.31 16.3M
2024-08-09 869.32 874.50 861.41 872.53 12.1M
2024-08-08 870.40 871.04 855.33 867.35 13.6M
2024-08-07 873.72 886.96 872.90 877.27 16.7M
2024-08-06 874.27 887.28 870.76 875.26 16.1M
2024-08-05 894.56 897.28 865.86 873.04 27.3M
2024-08-02 896.90 903.91 881.75 902.07 20.6M
2024-08-01 889.82 905.34 885.54 903.99 16.5M
2024-07-31 891.52 897.27 879.61 883.62 26.5M
2024-07-30 851.80 873.58 851.54 870.63 16.3M
2024-07-29 855.84 859.99 850.76 854.75 18.0M
2024-07-26 851.64 859.03 847.32 855.10 17.2M
2024-07-25 842.39 857.44 842.14 847.08 19.5M
2024-07-24 837.75 843.58 830.40 841.15 13.8M
2024-07-23 835.86 838.30 831.72 835.70 16.1M
2024-07-22 833.09 837.84 829.47 835.99 24.7M
2024-07-19 838.79 838.79 828.29 830.04 83.8M
2024-07-18 841.03 849.29 832.94 834.12 21.9M
2024-07-17 841.48 848.45 839.24 843.32 20.3M
2024-07-16 831.05 842.75 829.05 841.05 26.8M
2024-07-15 832.26 840.63 825.62 829.41 24.8M
2024-07-12 830.67 835.17 827.75 829.54 19.9M
2024-07-11 829.98 831.74 821.62 828.78 25.0M
2024-07-10 828.25 832.98 826.87 831.50 22.5M
2024-07-09 838.98 839.20 825.60 828.55 21.8M
2024-07-08 833.43 839.01 829.41 834.06 29.6M
2024-07-05 830.47 833.53 818.75 832.92 32.6M
2024-07-03 839.06 839.45 828.16 830.59 28.6M
2024-07-02 842.97 842.97 830.05 837.22 29.3M
2024-07-01 854.13 859.08 840.04 842.99 38.8M
2024-06-28 861.60 867.94 850.94 852.72 61.1M
2024-06-27 872.31 877.13 847.06 862.79 137.8M
2024-06-26 920.63 924.73 911.64 916.31 15.7M
2024-06-25 936.89 936.89 924.27 924.82 14.1M
2024-06-24 931.33 941.78 931.11 933.99 17.0M
2024-06-21 927.93 931.91 919.32 928.30 27.6M
2024-06-20 928.67 932.12 924.52 924.63 17.3M
2024-06-18 909.34 932.00 907.37 928.97 23.3M
2024-06-17 900.54 906.73 898.36 906.21 15.8M
2024-06-14 901.84 903.32 894.90 903.09 11.4M
2024-06-13 892.41 904.78 883.81 902.83 10.9M
2024-06-12 904.83 904.83 889.33 894.62 12.5M
2024-06-11 904.36 906.22 897.85 903.06 9.9M
2024-06-10 903.39 908.01 893.73 906.59 12.6M
2024-06-07 910.93 912.99 905.24 906.55 11.1M
2024-06-06 896.28 910.05 894.02 910.01 11.1M
2024-06-05 899.63 901.16 891.96 898.32 12.1M
2024-06-04 897.43 901.23 890.81 898.65 10.9M
2024-06-03 888.59 902.15 888.59 900.20 18.7M
2024-05-31 871.03 894.83 869.86 894.14 37.4M
2024-05-30 860.71 875.26 858.09 870.06 16.3M
2024-05-29 848.72 858.61 845.51 858.06 24.9M
2024-05-28 863.69 863.69 850.83 852.46 23.1M
2024-05-24 870.51 874.01 865.09 868.42 12.6M
2024-05-23 869.89 874.02 867.70 868.59 19.6M
2024-05-22 867.59 873.28 864.19 867.73 15.0M
2024-05-21 893.54 893.85 867.92 869.31 28.6M
2024-05-20 899.32 901.33 891.75 894.46 9.2M
2024-05-17 904.78 904.87 896.99 901.71 9.8M
2024-05-16 895.83 903.00 893.12 901.43 10.2M
2024-05-15 897.55 900.37 890.83 892.70 10.5M
2024-05-14 905.45 907.57 892.94 897.93 12.9M
2024-05-13 900.90 915.49 898.76 899.71 20.4M
2024-05-10 895.94 903.56 895.38 899.41 11.4M
2024-05-09 891.83 899.44 891.83 894.54 8.9M
2024-05-08 906.31 908.60 891.85 892.56 11.9M
2024-05-07 897.35 906.23 897.35 905.69 13.1M
2024-05-06 906.52 907.59 894.32 896.10 14.7M
2024-05-03 906.34 911.23 897.02 901.67 13.2M
2024-05-02 914.28 927.62 909.93 912.90 13.5M
2024-05-01 920.88 925.18 908.13 917.85 17.0M
2024-04-30 943.66 946.43 939.87 943.74 12.3M
2024-04-29 945.89 949.39 940.38 947.67 9.3M
2024-04-26 944.22 950.52 943.48 947.68 8.8M
2024-04-25 946.04 952.36 943.44 946.33 10.3M
2024-04-24 941.07 944.91 936.36 943.70 13.2M
2024-04-23 944.89 947.95 937.21 944.77 11.2M
2024-04-22 948.49 951.37 932.86 942.95 15.2M
2024-04-19 951.99 964.99 948.63 963.64 13.7M
2024-04-18 955.11 955.98 942.30 947.77 9.7M
2024-04-17 957.76 958.02 947.64 952.33 10.3M
2024-04-16 953.37 959.44 950.13 953.62 12.0M
2024-04-15 951.34 954.63 943.69 945.11 13.4M
2024-04-12 942.19 948.63 939.15 940.70 14.8M
2024-04-11 961.47 961.47 948.84 949.94 15.7M
2024-04-10 964.44 968.17 956.80 958.29 26.2M
2024-04-09 980.85 981.59 961.66 970.37 13.4M
2024-04-08 983.26 985.37 977.34 977.97 14.3M
2024-04-05 981.57 988.64 979.44 984.82 12.1M
2024-04-04 992.63 993.86 980.58 981.72 17.0M
2024-04-03 983.35 996.54 982.56 987.53 23.7M
2024-04-02 992.52 996.47 981.63 984.92 31.3M
2024-04-01 1,010.72 1,010.91 993.04 994.31 38.0M
2024-03-28 1,009.50 1,018.41 996.62 1,012.59 36.0M
2024-03-27 1,006.31 1,012.06 1,001.32 1,011.97 14.3M
2024-03-26 995.99 1,005.03 995.65 1,001.01 12.5M
2024-03-25 1,001.60 1,005.25 996.01 998.81 12.8M
2024-03-22 1,009.06 1,010.73 996.82 999.26 10.7M
2024-03-21 1,004.77 1,008.32 999.54 1,005.35 10.8M
2024-03-20 1,005.69 1,010.23 1,004.00 1,005.06 11.0M
2024-03-19 992.16 1,006.31 989.40 1,005.56 12.6M
2024-03-18 989.68 999.84 984.39 991.26 11.9M
2024-03-15 975.92 991.65 975.92 991.55 22.4M
2024-03-14 987.32 990.39 978.34 986.67 15.4M
2024-03-13 1,010.07 1,010.93 986.22 987.96 14.1M
2024-03-12 1,012.64 1,012.64 1,003.70 1,008.89 9.4M
2024-03-11 1,004.77 1,012.96 1,004.13 1,011.22 13.0M
2024-03-08 1,002.88 1,009.00 997.10 1,006.57 11.8M
2024-03-07 989.62 1,001.46 985.85 1,000.51 9.7M
2024-03-06 997.05 999.43 984.53 985.02 11.0M
2024-03-05 992.12 997.96 990.19 994.19 13.7M
2024-03-04 1,002.46 1,013.36 989.83 990.62 15.5M
2024-03-01 1,001.67 1,005.20 995.10 1,003.17 11.7M
2024-02-29 993.97 996.63 989.40 994.14 19.5M
2024-02-28 991.83 993.39 984.45 993.39 12.3M
2024-02-27 990.93 993.83 984.67 992.12 12.6M
2024-02-26 996.61 997.68 990.27 992.23 20.7M
2024-02-23 983.32 992.00 980.88 989.99 33.8M
2024-02-22 973.05 986.87 969.74 980.00 14.7M
2024-02-21 975.35 977.16 969.01 975.00 18.0M
2024-02-20 968.60 984.11 968.56 977.00 14.2M
2024-02-16 975.01 977.14 967.96 970.10 13.6M
2024-02-15 969.30 980.54 968.11 976.99 10.8M
2024-02-14 966.42 969.63 960.22 963.31 11.7M
2024-02-13 975.75 975.75 958.84 965.03 18.0M
2024-02-12 968.91 972.49 961.94 969.75 12.6M
2024-02-09 970.53 974.45 967.25 971.77 13.1M
2024-02-08 993.61 993.61 962.04 967.00 13.2M
2024-02-07 987.08 1,000.02 987.08 992.95 12.9M
2024-02-06 976.08 988.83 974.64 985.41 14.8M
2024-02-05 985.57 987.49 967.10 974.24 15.8M
2024-02-02 994.70 995.94 978.53 979.47 16.4M
2024-02-01 975.46 993.60 964.13 993.56 21.0M
2024-01-31 985.17 1,000.47 982.64 991.30 69.4M
2024-01-30 957.24 963.79 949.72 962.07 15.4M
2024-01-29 953.44 955.18 947.78 955.18 15.1M
2024-01-26 959.74 962.02 950.31 953.04 13.0M
2024-01-25 948.94 957.83 937.15 957.67 17.9M
2024-01-24 952.14 952.66 943.58 944.27 12.0M
2024-01-23 951.27 951.39 941.40 947.58 12.3M
2024-01-22 945.95 954.25 944.79 950.42 13.4M
2024-01-19 954.92 957.42 944.62 946.22 16.8M
2024-01-18 946.57 955.97 942.25 955.30 15.1M
2024-01-17 958.89 966.43 946.08 948.50 16.9M
2024-01-16 960.05 965.12 953.99 957.91 16.8M
2024-01-12 966.69 969.87 957.62 960.49 20.8M
2024-01-11 961.83 968.08 960.28 965.90 19.2M
2024-01-10 961.06 964.65 952.70 961.30 19.2M
2024-01-09 952.89 959.98 940.12 959.69 22.3M
2024-01-08 959.45 962.89 952.33 960.86 26.6M
2024-01-05 954.34 959.10 945.63 959.10 28.6M
2024-01-04 941.22 951.48 928.92 950.72 64.3M
2024-01-03 963.39 968.05 953.85 958.93 25.1M
2024-01-02 940.02 962.03 938.44 958.39 15.3M