DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
160.53
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 158.16 158.39 157.83 158.04 1,198.5K
09:31 158.12 158.15 157.52 158.04 125.8K
09:32 158.21 158.38 157.87 158.38 101.1K
09:33 158.38 158.86 158.38 158.86 187.5K
09:34 158.78 158.83 158.49 158.66 81.5K
09:35 158.81 159.03 158.67 158.72 98.4K
09:36 159.01 159.12 158.81 159.12 77.7K
09:37 159.18 159.52 159.07 159.26 121.3K
09:38 159.14 159.14 158.92 158.98 72.0K
09:39 159.04 159.23 158.89 159.23 66.6K
09:40 159.18 159.63 159.15 159.29 76.0K
09:41 159.17 159.57 159.17 159.51 44.4K
09:42 159.51 160.03 159.51 160.03 245.9K
09:43 159.97 160.03 159.74 159.86 118.5K
09:44 159.97 160.08 159.71 159.71 85.4K
09:45 159.91 160.00 159.86 159.94 99.6K
09:46 159.94 160.08 159.80 160.03 150.7K
09:47 160.06 160.06 159.94 159.97 50.6K
09:48 159.97 159.97 159.80 159.80 71.2K
09:49 159.74 160.32 159.74 160.23 86.9K
09:50 160.23 160.53 160.20 160.53 88.3K
09:51 160.54 160.55 160.46 160.55 83.2K
09:52 160.63 160.69 160.53 160.63 59.7K
09:53 160.63 160.69 160.52 160.66 98.2K
09:54 160.66 160.74 160.57 160.72 56.5K
09:55 160.74 160.91 160.71 160.83 63.4K
09:56 160.80 160.85 160.54 160.57 58.4K
09:57 160.54 160.69 160.54 160.69 84.2K
09:58 160.74 160.94 160.74 160.94 89.4K
09:59 160.74 160.74 160.54 160.72 133.5K
10:00 160.80 160.80 160.60 160.72 91.4K
10:01 160.69 160.77 160.52 160.60 54.8K
10:02 160.63 160.80 160.54 160.80 55.8K
10:03 160.83 160.91 160.69 160.91 80.4K
10:04 160.94 161.14 160.86 160.86 72.5K
10:05 160.83 160.89 160.77 160.86 83.5K
10:06 160.94 161.00 160.86 160.97 206.6K
10:07 160.83 161.00 160.74 160.97 107.7K
10:08 160.97 161.03 160.89 161.00 72.2K
10:09 160.94 161.14 160.94 161.11 63.4K
10:10 161.08 161.14 160.94 160.97 48.7K
10:11 160.95 160.95 160.71 160.80 51.6K
10:12 160.81 160.81 160.57 160.65 70.7K
10:13 160.68 160.68 160.54 160.56 38.5K
10:14 160.54 160.57 160.34 160.42 149.4K
10:15 160.40 160.45 160.23 160.28 66.8K
10:16 160.34 160.40 160.28 160.37 52.5K
10:17 160.40 160.40 160.11 160.11 43.3K
10:18 160.11 160.26 160.09 160.14 73.8K
10:19 160.09 160.17 160.03 160.09 61.3K
10:20 160.14 160.28 160.11 160.26 81.2K
10:21 160.26 160.29 160.23 160.28 96.1K
10:22 160.26 160.34 160.20 160.20 80.1K
10:23 160.31 160.43 160.14 160.14 118.6K
10:24 160.11 160.23 160.06 160.23 48.3K
10:25 160.23 160.28 160.14 160.28 40.1K
10:26 160.40 160.43 160.31 160.40 42.9K
10:27 160.40 160.40 160.34 160.37 23.5K
10:28 160.37 160.46 160.37 160.37 20.2K
10:29 160.37 160.48 160.37 160.46 21.3K
10:30 160.53 160.54 160.32 160.43 118.8K
10:31 160.43 160.60 160.43 160.60 36.5K
10:32 160.62 160.62 160.43 160.50 13.6K
10:33 160.52 160.63 160.49 160.54 23.9K
10:34 160.60 160.70 160.54 160.69 45.7K
10:35 160.68 160.84 160.66 160.80 35.4K
10:36 160.73 160.73 160.52 160.52 32.6K
10:37 160.49 160.52 160.49 160.49 12.1K
10:38 160.54 160.54 160.49 160.51 34.9K
10:39 160.49 160.57 160.49 160.49 20.8K
10:40 160.54 160.59 160.50 160.54 18.5K
10:41 160.54 160.72 160.54 160.69 37.4K
10:42 160.72 160.83 160.66 160.83 23.9K
10:43 160.86 160.86 160.72 160.77 82.3K
10:44 160.77 160.86 160.74 160.86 40.9K
10:45 160.83 160.94 160.83 160.89 56.7K
10:46 160.89 160.89 160.74 160.82 44.1K
10:47 160.80 160.96 160.77 160.96 47.0K
10:48 161.00 161.00 160.83 160.84 50.8K
10:49 160.83 160.83 160.72 160.72 53.2K
10:50 160.83 161.06 160.83 161.06 94.9K
10:51 161.06 161.09 161.00 161.03 45.7K
10:52 161.00 161.20 161.00 161.17 41.9K
10:53 161.20 161.20 161.09 161.11 26.8K
10:54 161.11 161.23 161.11 161.14 44.0K
10:55 161.11 161.11 161.00 161.00 23.9K
10:56 161.03 161.03 160.90 160.90 24.5K
10:57 160.89 160.93 160.69 160.74 33.5K
10:58 160.66 160.89 160.66 160.80 44.8K
10:59 160.87 161.11 160.83 160.94 78.6K
11:00 160.89 161.06 160.89 160.94 56.1K
11:01 160.94 161.00 160.87 160.87 30.2K
11:02 160.83 160.88 160.77 160.80 27.6K
11:03 160.83 160.83 160.74 160.74 17.6K
11:04 160.77 160.83 160.77 160.83 40.3K
11:05 160.77 160.83 160.69 160.69 29.4K
11:06 160.69 160.75 160.69 160.72 53.1K
11:07 160.74 160.77 160.74 160.74 22.1K
11:08 160.83 160.83 160.60 160.66 69.2K
11:09 160.60 160.66 160.57 160.60 45.4K
11:10 160.60 160.60 160.54 160.57 25.7K
11:11 160.60 160.80 160.49 160.80 173.1K
11:12 160.77 160.77 160.66 160.71 55.2K
11:13 160.71 160.77 160.69 160.74 93.2K
11:14 160.73 160.83 160.73 160.77 27.6K
11:15 160.77 160.89 160.77 160.80 33.8K
11:16 160.77 160.86 160.77 160.86 14.9K
11:17 160.87 160.87 160.74 160.74 34.7K
11:18 160.74 160.80 160.73 160.77 28.5K
11:19 160.79 160.86 160.74 160.74 28.2K
11:20 160.74 160.77 160.60 160.71 64.4K
11:21 160.71 160.80 160.71 160.80 46.8K
11:22 160.74 160.83 160.71 160.83 40.6K
11:23 160.83 160.83 160.71 160.72 14.4K
11:24 160.74 160.74 160.60 160.60 26.2K
11:25 160.55 160.66 160.54 160.63 21.3K
11:26 160.68 160.71 160.60 160.63 31.2K
11:27 160.54 160.57 160.43 160.43 31.9K
11:28 160.43 160.43 160.26 160.28 58.1K
11:29 160.34 160.43 160.34 160.40 61.5K
11:30 160.40 160.40 160.32 160.39 50.7K
11:31 160.40 160.46 160.40 160.43 22.1K
11:32 160.46 160.57 160.46 160.52 25.1K
11:33 160.51 160.54 160.46 160.54 42.3K
11:34 160.51 160.63 160.51 160.63 21.9K
11:35 160.68 160.68 160.57 160.60 34.8K
11:36 160.66 160.71 160.60 160.69 47.8K
11:37 160.71 160.71 160.54 160.60 28.9K
11:38 160.60 160.71 160.60 160.71 20.9K
11:39 160.69 160.69 160.54 160.54 17.7K
11:40 160.54 160.57 160.51 160.57 25.6K
11:41 160.59 160.75 160.59 160.75 47.9K
11:42 160.66 160.66 160.49 160.49 20.3K
11:43 160.52 160.57 160.49 160.51 24.1K
11:44 160.54 160.69 160.54 160.66 45.6K
11:45 160.66 160.66 160.60 160.63 24.1K
11:46 160.66 160.77 160.66 160.70 56.1K
11:47 160.69 160.69 160.51 160.57 30.8K
11:48 160.54 160.60 160.54 160.57 32.2K
11:49 160.58 160.66 160.54 160.57 34.5K
11:50 160.63 160.63 160.51 160.51 19.7K
11:51 160.51 160.66 160.48 160.63 32.9K
11:52 160.61 160.80 160.61 160.71 186.6K
11:53 160.71 160.83 160.65 160.83 22.7K
11:54 160.83 160.88 160.71 160.88 23.0K
11:55 160.85 160.92 160.83 160.85 35.3K
11:56 160.88 160.97 160.85 160.91 24.8K
11:57 160.91 160.91 160.80 160.85 15.4K
11:58 160.85 160.94 160.82 160.94 11.3K
11:59 160.85 160.88 160.71 160.71 22.4K
12:00 160.70 160.70 160.60 160.63 22.2K
12:01 160.64 160.71 160.60 160.71 28.1K
12:02 160.71 160.71 160.63 160.63 16.4K
12:03 160.60 160.60 160.54 160.54 13.2K
12:04 160.57 160.65 160.51 160.65 22.1K
12:05 160.60 160.71 160.60 160.65 18.1K
12:06 160.65 160.65 160.51 160.54 23.2K
12:07 160.60 160.68 160.60 160.63 27.3K
12:08 160.60 160.60 160.50 160.57 23.9K
12:09 160.62 160.63 160.57 160.57 10.2K
12:10 160.65 160.65 160.54 160.54 20.4K
12:11 160.54 160.54 160.42 160.48 50.0K
12:12 160.42 160.48 160.40 160.45 26.1K
12:13 160.45 160.71 160.45 160.62 40.1K
12:14 160.62 160.71 160.50 160.65 36.7K
12:15 160.65 160.77 160.63 160.71 38.3K
12:16 160.65 160.71 160.60 160.71 14.8K
12:17 160.68 160.77 160.63 160.63 22.3K
12:18 160.60 160.65 160.57 160.63 40.7K
12:19 160.65 160.74 160.65 160.71 81.8K
12:20 160.71 160.74 160.68 160.71 19.9K
12:21 160.63 160.71 160.63 160.71 20.2K
12:22 160.74 160.74 160.57 160.57 33.6K
12:23 160.57 160.60 160.54 160.60 18.6K
12:24 160.57 160.58 160.57 160.58 22.4K
12:25 160.54 160.57 160.40 160.47 39.3K
12:26 160.48 160.48 160.34 160.40 21.5K
12:27 160.37 160.37 160.26 160.34 29.5K
12:28 160.34 160.51 160.34 160.45 26.7K
12:29 160.45 160.51 160.43 160.43 24.4K
12:30 160.45 160.48 160.34 160.37 18.6K
12:31 160.40 160.53 160.40 160.48 20.6K
12:32 160.48 160.65 160.48 160.63 14.4K
12:33 160.61 160.65 160.59 160.65 24.9K
12:34 160.63 160.63 160.54 160.60 25.0K
12:35 160.60 160.65 160.57 160.57 12.5K
12:36 160.57 160.57 160.54 160.54 6.9K
12:37 160.54 160.54 160.48 160.51 10.7K
12:38 160.51 160.52 160.50 160.51 25.2K
12:39 160.54 160.60 160.51 160.54 26.1K
12:40 160.54 160.54 160.43 160.51 17.8K
12:41 160.51 160.54 160.48 160.54 22.5K
12:42 160.54 160.54 160.43 160.43 54.6K
12:43 160.43 160.48 160.37 160.48 30.3K
12:44 160.45 160.51 160.40 160.51 18.6K
12:45 160.51 160.57 160.49 160.57 29.8K
12:46 160.58 160.58 160.43 160.57 59.4K
12:47 160.57 160.58 160.54 160.54 7.5K
12:48 160.54 160.63 160.51 160.57 24.1K
12:49 160.62 160.63 160.54 160.57 21.8K
12:50 160.54 160.54 160.48 160.54 11.1K
12:51 160.57 160.57 160.43 160.47 31.0K
12:52 160.43 160.45 160.31 160.34 23.4K
12:53 160.37 160.37 160.28 160.37 35.3K
12:54 160.37 160.54 160.37 160.54 22.5K
12:55 160.51 160.63 160.51 160.60 28.5K
12:56 160.60 160.63 160.53 160.53 29.9K
12:57 160.52 160.60 160.50 160.54 20.9K
12:58 160.57 160.63 160.57 160.57 30.0K
12:59 160.57 160.63 160.57 160.60 25.0K
13:00 160.66 161.03 160.66 160.77 459.0K
13:01 160.80 160.80 160.63 160.63 70.9K
13:02 160.66 160.91 160.66 160.82 128.1K
13:03 160.83 160.88 160.74 160.84 139.3K
13:04 160.80 160.88 160.80 160.85 28.7K
13:05 160.96 161.00 160.91 160.91 24.7K
13:06 160.87 160.91 160.71 160.91 66.6K
13:07 160.91 160.91 160.80 160.86 82.2K
13:08 160.80 161.00 160.74 160.91 106.4K
13:09 160.91 160.97 160.91 160.97 56.3K
13:10 160.94 161.03 160.86 160.91 88.5K
13:11 160.97 161.03 160.96 161.03 14.4K
13:12 161.03 161.15 161.00 161.14 41.7K
13:13 161.11 161.17 161.06 161.17 31.1K
13:14 161.14 161.17 161.06 161.08 21.7K
13:15 161.14 161.15 160.94 161.00 44.6K
13:16 160.91 160.91 160.83 160.83 29.2K
13:17 160.83 160.88 160.83 160.88 18.2K
13:18 160.83 160.87 160.83 160.83 36.0K
13:19 160.88 160.97 160.88 160.97 52.2K
13:20 160.98 161.05 160.94 161.00 35.3K
13:21 161.00 161.17 161.00 161.14 41.7K
13:22 161.14 161.16 161.08 161.11 43.1K
13:23 161.14 161.17 161.14 161.14 11.7K
13:24 161.20 161.23 161.14 161.17 36.8K
13:25 161.17 161.20 161.06 161.06 55.1K
13:26 161.06 161.14 161.06 161.11 37.6K
13:27 161.14 161.17 161.08 161.08 45.9K
13:28 161.08 161.20 161.06 161.14 89.2K
13:29 161.08 161.08 161.03 161.08 26.5K
13:30 161.03 161.11 161.00 161.03 27.5K
13:31 161.03 161.03 160.86 160.88 45.0K
13:32 160.86 161.08 160.86 161.08 136.4K
13:33 161.06 161.11 160.97 160.97 31.9K
13:34 161.00 161.03 160.97 161.00 14.2K
13:35 161.00 161.09 160.97 161.09 19.0K
13:36 161.11 161.11 161.03 161.03 24.0K
13:37 161.06 161.06 161.00 161.06 20.4K
13:38 161.06 161.06 160.91 160.91 19.8K
13:39 160.96 161.00 160.89 160.99 13.6K
13:40 161.00 161.00 160.94 161.00 21.7K
13:41 161.03 161.06 161.00 161.00 8.9K
13:42 161.03 161.11 161.00 161.11 21.2K
13:43 161.09 161.10 161.09 161.09 5.7K
13:44 161.09 161.09 160.97 160.97 16.8K
13:45 160.94 161.03 160.91 161.02 26.3K
13:46 161.06 161.10 160.94 160.94 18.3K
13:47 160.97 160.97 160.86 160.86 24.8K
13:48 160.83 161.00 160.83 160.94 54.7K
13:49 161.02 161.06 161.00 161.03 28.0K
13:50 161.00 161.04 161.00 161.00 12.4K
13:51 161.03 161.08 161.00 161.00 47.1K
13:52 161.00 161.09 161.00 161.07 47.7K
13:53 161.11 161.11 161.05 161.06 64.5K
13:54 161.09 161.17 161.06 161.06 44.4K
13:55 161.08 161.14 161.06 161.06 27.7K
13:56 161.07 161.09 161.00 161.06 28.2K
13:57 161.09 161.15 161.09 161.11 20.4K
13:58 161.11 161.14 161.06 161.11 25.5K
13:59 161.11 161.14 161.11 161.11 7.7K
14:00 161.15 161.17 161.14 161.14 34.6K
14:01 161.14 161.14 161.06 161.07 62.6K
14:02 161.07 161.11 161.06 161.06 22.0K
14:03 161.09 161.09 161.00 161.00 12.9K
14:04 161.03 161.06 161.00 161.06 21.7K
14:05 161.03 161.03 160.91 160.97 26.4K
14:06 160.97 161.11 160.97 161.09 47.4K
14:07 161.11 161.11 161.09 161.09 13.2K
14:08 161.09 161.17 161.09 161.13 23.1K
14:09 161.13 161.14 161.09 161.09 13.0K
14:10 161.11 161.17 161.09 161.11 61.7K
14:11 161.11 161.17 161.06 161.06 18.4K
14:12 161.09 161.14 161.06 161.14 24.0K
14:13 161.17 161.17 161.14 161.16 14.1K
14:14 161.20 161.20 161.11 161.20 40.5K
14:15 161.20 161.20 161.11 161.14 41.9K
14:16 161.14 161.20 161.14 161.20 23.5K
14:17 161.20 161.26 161.19 161.26 46.5K
14:18 161.26 161.40 161.26 161.31 83.1K
14:19 161.31 161.43 161.31 161.40 154.0K
14:20 161.37 161.43 161.34 161.43 109.4K
14:21 161.43 161.46 161.40 161.43 29.4K
14:22 161.45 161.45 161.40 161.40 16.6K
14:23 161.40 161.46 161.34 161.37 20.2K
14:24 161.37 161.40 161.37 161.37 32.9K
14:25 161.37 161.45 161.37 161.43 32.2K
14:26 161.46 161.46 161.37 161.46 41.5K
14:27 161.43 161.43 161.41 161.43 8.4K
14:28 161.40 161.45 161.40 161.43 31.2K
14:29 161.37 161.40 161.36 161.38 22.3K
14:30 161.37 161.40 161.37 161.37 17.6K
14:31 161.37 161.40 161.37 161.40 46.0K
14:32 161.37 161.40 161.34 161.37 17.0K
14:33 161.37 161.40 161.37 161.37 45.6K
14:34 161.37 161.43 161.37 161.40 181.9K
14:35 161.37 161.40 161.37 161.37 33.1K
14:36 161.37 161.40 161.34 161.37 53.5K
14:37 161.37 161.39 161.34 161.37 15.2K
14:38 161.37 161.37 161.26 161.26 53.5K
14:39 161.25 161.29 161.23 161.26 30.8K
14:40 161.26 161.29 161.19 161.19 22.3K
14:41 161.23 161.29 161.17 161.29 27.7K
14:42 161.26 161.28 161.23 161.26 25.2K
14:43 161.26 161.34 161.26 161.32 32.6K
14:44 161.32 161.34 161.29 161.32 12.2K
14:45 161.32 161.34 161.29 161.29 16.4K
14:46 161.32 161.37 161.31 161.31 50.6K
14:47 161.34 161.34 161.23 161.23 67.4K
14:48 161.31 161.31 161.29 161.29 52.2K
14:49 161.29 161.31 161.29 161.29 10.7K
14:50 161.29 161.29 161.23 161.26 54.3K
14:51 161.29 161.32 161.29 161.29 53.5K
14:52 161.31 161.33 161.26 161.33 25.5K
14:53 161.31 161.34 161.23 161.26 22.5K
14:54 161.26 161.33 161.23 161.32 27.4K
14:55 161.31 161.34 161.23 161.31 40.7K
14:56 161.34 161.34 161.30 161.30 18.3K
14:57 161.31 161.40 161.30 161.38 20.0K
14:58 161.37 161.46 161.37 161.46 29.1K
14:59 161.46 161.46 161.40 161.43 21.4K
15:00 161.42 161.51 161.40 161.47 60.0K
15:01 161.51 161.51 161.48 161.48 24.5K
15:02 161.48 161.51 161.46 161.46 29.9K
15:03 161.51 161.57 161.51 161.57 23.2K
15:04 161.57 161.57 161.54 161.54 45.8K
15:05 161.57 161.63 161.57 161.63 77.1K
15:06 161.57 161.68 161.57 161.68 39.0K
15:07 161.68 161.80 161.63 161.77 75.8K
15:08 161.77 161.80 161.74 161.77 55.0K
15:09 161.74 161.77 161.68 161.77 42.2K
15:10 161.78 161.78 161.64 161.71 390.0K
15:11 161.74 161.74 161.68 161.74 36.9K
15:12 161.76 161.80 161.68 161.71 71.2K
15:13 161.74 161.74 161.58 161.60 54.7K
15:14 161.65 161.68 161.61 161.63 46.0K
15:15 161.54 161.57 161.54 161.54 67.8K
15:16 161.54 161.65 161.54 161.65 56.1K
15:17 161.71 161.80 161.68 161.77 62.3K
15:18 161.80 161.80 161.68 161.77 57.2K
15:19 161.80 161.80 161.77 161.77 71.3K
15:20 161.77 161.77 161.63 161.65 54.3K
15:21 161.60 161.79 161.60 161.74 118.5K
15:22 161.74 161.74 161.63 161.63 100.5K
15:23 161.60 161.63 161.54 161.57 101.9K
15:24 161.60 161.63 161.60 161.60 20.5K
15:25 161.63 161.63 161.57 161.60 37.6K
15:26 161.60 161.60 161.40 161.43 68.5K
15:27 161.40 161.48 161.40 161.40 49.7K
15:28 161.42 161.49 161.40 161.42 80.1K
15:29 161.42 161.49 161.42 161.45 76.3K
15:30 161.45 161.45 161.36 161.39 72.4K
15:31 161.39 161.39 161.22 161.34 130.3K
15:32 161.34 161.40 161.28 161.37 46.8K
15:33 161.37 161.57 161.37 161.54 70.5K
15:34 161.57 161.79 161.54 161.74 277.5K
15:35 161.76 161.76 161.56 161.59 190.3K
15:36 161.62 161.62 161.54 161.54 68.5K
15:37 161.54 161.74 161.54 161.73 189.1K
15:38 161.71 161.71 161.56 161.59 85.9K
15:39 161.67 161.73 161.59 161.59 64.7K
15:40 161.59 161.82 161.59 161.82 241.1K
15:41 161.82 161.82 161.74 161.78 66.3K
15:42 161.79 161.79 161.76 161.76 72.1K
15:43 161.76 161.79 161.73 161.76 58.8K
15:44 161.71 161.76 161.68 161.76 369.1K
15:45 161.76 161.79 161.73 161.73 160.6K
15:46 161.76 161.85 161.76 161.79 171.1K
15:47 161.82 161.82 161.73 161.76 184.3K
15:48 161.76 161.79 161.67 161.67 108.5K
15:49 161.65 161.65 161.59 161.59 83.3K
15:50 161.39 161.47 161.27 161.27 182.2K
15:51 161.22 161.30 161.19 161.30 122.6K
15:52 161.30 161.36 161.25 161.25 110.9K
15:53 161.13 161.16 161.11 161.13 160.8K
15:54 161.19 161.30 161.16 161.25 205.2K
15:55 161.19 161.19 160.88 160.93 444.9K
15:56 160.90 160.96 160.88 160.90 203.1K
15:57 160.90 160.99 160.87 160.90 256.2K
15:58 160.90 161.10 160.87 161.10 468.0K
15:59 161.07 161.07 160.93 160.99 5,047.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar