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
09:30 162.52 162.83 162.01 162.24 939.0K
09:31 162.07 162.09 161.67 161.78 113.2K
09:32 161.81 161.81 160.93 160.93 171.5K
09:33 160.93 160.99 160.73 160.96 54.6K
09:34 161.07 161.13 160.87 160.87 81.6K
09:35 160.95 161.21 160.95 161.01 62.4K
09:36 160.91 160.91 160.42 160.73 194.8K
09:37 160.76 160.90 160.67 160.81 83.0K
09:38 160.64 161.07 160.64 160.95 320.1K
09:39 161.04 161.24 160.87 161.18 147.8K
09:40 161.04 161.30 161.04 161.30 267.3K
09:41 161.38 161.50 161.15 161.21 72.6K
09:42 161.18 161.21 160.95 161.04 117.3K
09:43 161.10 161.15 160.95 160.95 111.6K
09:44 160.95 161.09 160.94 161.09 240.8K
09:45 160.87 160.98 160.55 160.55 90.3K
09:46 160.55 160.87 160.55 160.61 218.8K
09:47 160.61 160.61 160.35 160.35 135.0K
09:48 160.27 160.27 160.07 160.27 77.8K
09:49 160.24 160.27 160.07 160.15 173.6K
09:50 160.12 160.35 160.12 160.29 45.9K
09:51 160.24 160.24 160.01 160.01 68.7K
09:52 160.07 160.07 159.78 159.81 168.0K
09:53 159.90 160.04 159.73 160.04 115.0K
09:54 160.04 160.30 160.04 160.18 40.3K
09:55 160.10 160.16 160.04 160.10 116.7K
09:56 160.04 160.13 159.98 160.04 98.1K
09:57 160.10 160.41 160.10 160.41 38.0K
09:58 160.55 160.84 160.55 160.84 57.8K
09:59 160.78 160.78 160.38 160.38 81.5K
10:00 160.49 160.95 160.41 160.75 108.8K
10:01 160.72 160.98 160.72 160.98 58.7K
10:02 160.92 160.92 160.61 160.75 36.5K
10:03 160.78 161.09 160.78 161.03 52.9K
10:04 161.01 161.01 160.81 160.81 49.6K
10:05 160.81 160.86 160.76 160.86 99.7K
10:06 160.92 161.15 160.92 161.09 209.2K
10:07 161.06 161.35 161.06 161.21 92.7K
10:08 161.24 161.24 161.12 161.12 90.1K
10:09 161.06 161.09 160.98 161.01 31.2K
10:10 161.06 161.32 161.06 161.21 62.4K
10:11 161.24 161.38 161.18 161.18 43.0K
10:12 161.15 161.41 161.15 161.35 142.9K
10:13 161.43 161.43 161.32 161.35 57.1K
10:14 161.35 161.38 161.32 161.35 57.0K
10:15 161.32 161.33 161.32 161.32 154.3K
10:16 161.32 161.35 161.21 161.21 201.0K
10:17 161.21 161.35 161.21 161.35 61.1K
10:18 161.35 161.35 161.21 161.21 41.4K
10:19 161.24 161.24 161.21 161.24 72.5K
10:20 161.26 161.26 161.01 161.09 136.6K
10:21 161.04 161.12 161.01 161.12 34.7K
10:22 161.04 161.04 160.95 161.01 135.1K
10:23 160.95 161.09 160.92 161.06 148.8K
10:24 161.06 161.12 161.03 161.03 45.4K
10:25 161.06 161.11 160.98 161.11 33.7K
10:26 161.12 161.21 161.09 161.18 49.8K
10:27 161.18 161.18 161.06 161.12 39.1K
10:28 161.12 161.18 161.09 161.18 35.7K
10:29 161.18 161.18 161.11 161.15 34.2K
10:30 161.12 161.18 161.04 161.09 50.2K
10:31 161.09 161.18 161.01 161.01 54.8K
10:32 161.06 161.09 161.01 161.01 36.9K
10:33 161.01 161.06 160.75 161.01 1,754.0K
10:34 161.00 161.01 160.58 160.61 197.1K
10:35 160.58 160.67 160.50 160.50 80.5K
10:36 160.50 160.56 160.50 160.55 47.4K
10:37 160.50 160.50 160.10 160.10 65.0K
10:38 160.15 160.38 160.14 160.30 90.8K
10:39 160.30 160.33 160.07 160.18 87.9K
10:40 160.15 160.24 160.01 160.13 125.5K
10:41 160.13 160.13 159.95 159.96 169.1K
10:42 160.04 160.07 159.87 159.87 91.0K
10:43 159.81 159.81 159.58 159.58 163.9K
10:44 159.61 159.66 159.61 159.64 75.3K
10:45 159.58 159.58 159.30 159.30 50.9K
10:46 159.36 159.70 159.33 159.59 72.2K
10:47 159.58 159.58 159.36 159.42 60.7K
10:48 159.42 159.44 159.32 159.36 61.4K
10:49 159.36 159.59 159.33 159.59 60.5K
10:50 159.59 159.62 159.45 159.45 42.3K
10:51 159.36 159.59 159.36 159.59 91.3K
10:52 159.59 159.59 159.45 159.47 66.6K
10:53 159.47 159.50 159.36 159.39 50.1K
10:54 159.45 159.50 159.42 159.47 46.2K
10:55 159.45 159.56 159.45 159.50 68.3K
10:56 159.50 159.59 159.50 159.52 28.0K
10:57 159.53 159.59 159.47 159.59 49.6K
10:58 159.56 159.76 159.56 159.71 87.0K
10:59 159.62 159.68 159.62 159.62 29.5K
11:00 159.68 159.88 159.68 159.88 111.9K
11:01 159.88 159.88 159.68 159.71 93.5K
11:02 159.71 159.77 159.69 159.75 23.0K
11:03 159.76 159.94 159.76 159.88 102.2K
11:04 159.82 159.88 159.80 159.85 32.3K
11:05 159.88 159.94 159.82 159.91 129.6K
11:06 159.94 159.97 159.91 159.91 10.2K
11:07 160.00 160.00 159.91 159.91 50.9K
11:08 159.94 159.97 159.85 159.85 89.9K
11:09 159.85 159.85 159.71 159.71 32.9K
11:10 159.68 159.82 159.68 159.74 33.8K
11:11 159.77 159.88 159.74 159.80 81.5K
11:12 159.74 159.80 159.63 159.63 53.9K
11:13 159.57 159.77 159.57 159.60 91.7K
11:14 159.60 159.62 159.45 159.48 26.6K
11:15 159.40 159.45 159.40 159.45 61.3K
11:16 159.54 159.65 159.54 159.57 101.7K
11:17 159.54 159.55 159.48 159.55 42.9K
11:18 159.54 159.54 159.45 159.48 41.3K
11:19 159.45 159.48 159.28 159.43 118.2K
11:20 159.31 159.37 159.28 159.37 84.5K
11:21 159.34 159.34 159.20 159.23 40.0K
11:22 159.25 159.26 159.11 159.11 27.0K
11:23 159.14 159.14 159.11 159.11 52.3K
11:24 159.14 159.17 158.97 158.97 134.3K
11:25 158.97 158.97 158.83 158.91 117.0K
11:26 158.90 158.92 158.88 158.88 38.8K
11:27 158.91 158.91 158.74 158.74 89.7K
11:28 158.74 158.74 158.54 158.54 63.2K
11:29 158.59 158.71 158.59 158.63 100.6K
11:30 158.62 158.63 158.49 158.49 62.0K
11:31 158.52 158.52 158.43 158.46 66.0K
11:32 158.46 158.52 158.35 158.35 74.9K
11:33 158.37 158.41 158.32 158.37 86.9K
11:34 158.25 158.25 158.20 158.21 49.5K
11:35 158.23 158.23 157.92 157.92 162.6K
11:36 157.95 158.03 157.92 158.00 55.6K
11:37 158.03 158.32 158.03 158.20 379.2K
11:38 158.17 158.17 158.05 158.05 68.2K
11:39 158.07 158.07 157.97 157.97 66.8K
11:40 157.92 158.03 157.89 158.00 71.5K
11:41 158.03 158.09 158.00 158.06 30.5K
11:42 158.09 158.12 157.92 158.12 148.0K
11:43 158.03 158.12 158.00 158.00 44.2K
11:44 158.00 158.17 158.00 158.12 63.5K
11:45 158.09 158.12 158.03 158.03 54.3K
11:46 157.95 157.95 157.89 157.92 65.3K
11:47 157.95 158.01 157.92 157.92 58.5K
11:48 157.89 158.23 157.89 158.20 192.3K
11:49 158.26 158.26 158.22 158.23 48.3K
11:50 158.23 158.37 158.23 158.37 122.0K
11:51 158.43 158.44 158.37 158.40 81.1K
11:52 158.37 158.46 158.37 158.46 29.8K
11:53 158.46 158.52 158.46 158.46 69.4K
11:54 158.52 158.60 158.46 158.57 104.9K
11:55 158.57 158.69 158.57 158.63 61.5K
11:56 158.66 158.80 158.66 158.80 70.4K
11:57 158.83 158.83 158.75 158.75 83.5K
11:58 158.75 158.86 158.72 158.80 78.3K
11:59 158.80 158.97 158.80 158.94 85.4K
12:00 158.89 158.94 158.89 158.92 62.8K
12:01 158.91 159.06 158.80 159.06 281.1K
12:02 159.03 159.10 159.03 159.10 34.8K
12:03 159.11 159.11 159.04 159.08 118.4K
12:04 159.06 159.26 159.06 159.26 52.2K
12:05 159.26 159.31 159.17 159.31 43.5K
12:06 159.29 159.37 159.29 159.31 47.8K
12:07 159.34 159.34 159.31 159.31 114.6K
12:08 159.31 159.31 159.03 159.03 92.1K
12:09 158.94 158.94 158.72 158.74 82.5K
12:10 158.86 158.86 158.71 158.75 161.5K
12:11 158.74 158.74 158.51 158.57 120.3K
12:12 158.57 158.57 158.46 158.46 32.8K
12:13 158.46 158.46 158.29 158.37 71.7K
12:14 158.34 158.40 158.20 158.34 50.6K
12:15 158.34 158.40 158.34 158.40 38.8K
12:16 158.40 158.40 158.29 158.34 26.0K
12:17 158.34 158.36 158.17 158.29 63.9K
12:18 158.29 158.29 158.20 158.20 15.4K
12:19 158.20 158.23 158.20 158.23 54.7K
12:20 158.23 158.29 158.20 158.29 85.3K
12:21 158.29 158.30 158.23 158.23 30.1K
12:22 158.15 158.20 158.15 158.17 92.4K
12:23 158.17 158.32 158.15 158.32 105.5K
12:24 158.29 158.35 158.29 158.29 88.6K
12:25 158.29 158.29 158.23 158.26 68.7K
12:26 158.29 158.38 158.26 158.38 86.4K
12:27 158.38 158.43 158.33 158.35 41.5K
12:28 158.35 158.35 158.20 158.20 32.1K
12:29 158.23 158.23 158.09 158.18 62.6K
12:30 158.18 158.35 158.18 158.26 46.4K
12:31 158.26 158.32 158.26 158.26 40.5K
12:32 158.29 158.29 158.09 158.09 37.8K
12:33 158.06 158.06 157.81 157.81 109.8K
12:34 157.84 157.95 157.81 157.89 100.9K
12:35 157.98 158.09 157.98 158.06 83.3K
12:36 158.06 158.12 158.06 158.06 45.5K
12:37 158.06 158.26 158.06 158.23 32.4K
12:38 158.23 158.32 158.23 158.30 17.3K
12:39 158.26 158.29 158.20 158.23 81.9K
12:40 158.23 158.26 158.21 158.23 28.3K
12:41 158.23 158.23 158.17 158.17 60.6K
12:42 158.17 158.23 158.17 158.23 92.9K
12:43 158.23 158.23 158.15 158.23 72.7K
12:44 158.20 158.23 158.15 158.17 103.5K
12:45 158.23 158.23 158.18 158.23 35.1K
12:46 158.23 158.23 158.12 158.12 55.1K
12:47 158.03 158.07 158.03 158.06 73.2K
12:48 158.06 158.12 158.03 158.06 64.2K
12:49 158.06 158.06 158.00 158.06 40.0K
12:50 158.06 158.09 158.03 158.06 19.0K
12:51 158.06 158.29 158.06 158.29 160.3K
12:52 158.23 158.35 158.23 158.35 114.7K
12:53 158.29 158.29 158.21 158.23 59.6K
12:54 158.20 158.46 158.20 158.46 62.1K
12:55 158.47 158.52 158.44 158.52 17.2K
12:56 158.52 158.52 158.43 158.43 66.0K
12:57 158.46 158.46 158.32 158.35 94.2K
12:58 158.32 158.37 158.32 158.37 30.6K
12:59 158.37 158.40 158.35 158.39 15.9K
13:00 158.40 158.43 158.37 158.38 26.7K
13:01 158.39 158.42 158.38 158.40 16.4K
13:02 158.38 158.46 158.32 158.35 61.0K
13:03 158.32 158.32 158.21 158.21 28.1K
13:04 158.18 158.25 158.18 158.20 76.4K
13:05 158.18 158.18 158.15 158.18 24.0K
13:06 158.17 158.29 158.15 158.26 33.5K
13:07 158.29 158.30 158.26 158.29 36.5K
13:08 158.29 158.29 158.26 158.26 8.6K
13:09 158.26 158.40 158.26 158.40 107.6K
13:10 158.35 158.45 158.35 158.45 36.8K
13:11 158.45 158.46 158.40 158.43 32.1K
13:12 158.46 158.46 158.26 158.29 77.3K
13:13 158.29 158.40 158.26 158.40 87.1K
13:14 158.38 158.49 158.32 158.47 45.0K
13:15 158.47 158.55 158.47 158.52 38.2K
13:16 158.52 158.55 158.52 158.52 7.0K
13:17 158.52 158.61 158.52 158.58 15.4K
13:18 158.57 158.58 158.49 158.52 25.4K
13:19 158.52 158.53 158.47 158.52 51.8K
13:20 158.52 158.63 158.52 158.60 272.0K
13:21 158.60 158.66 158.60 158.63 20.9K
13:22 158.63 158.77 158.63 158.66 54.5K
13:23 158.66 158.74 158.63 158.74 92.1K
13:24 158.72 158.83 158.72 158.79 91.1K
13:25 158.74 158.83 158.74 158.77 45.5K
13:26 158.72 158.77 158.66 158.69 22.2K
13:27 158.63 158.66 158.60 158.66 114.4K
13:28 158.66 158.66 158.55 158.63 169.0K
13:29 158.63 158.66 158.62 158.63 65.5K
13:30 158.62 158.62 158.52 158.52 30.6K
13:31 158.52 158.52 158.45 158.46 43.8K
13:32 158.46 158.52 158.46 158.52 18.6K
13:33 158.52 158.52 158.38 158.38 38.0K
13:34 158.38 158.46 158.32 158.46 76.8K
13:35 158.46 158.52 158.43 158.46 16.9K
13:36 158.43 158.57 158.43 158.52 20.6K
13:37 158.52 158.60 158.49 158.49 30.5K
13:38 158.52 158.52 158.23 158.29 127.9K
13:39 158.32 158.35 158.23 158.29 54.5K
13:40 158.29 158.29 158.09 158.12 85.8K
13:41 158.17 158.18 158.12 158.15 96.4K
13:42 158.12 158.12 158.06 158.10 30.5K
13:43 158.11 158.15 158.09 158.15 15.8K
13:44 158.12 158.18 158.09 158.18 35.4K
13:45 158.15 158.18 158.12 158.18 26.3K
13:46 158.15 158.19 158.12 158.16 33.8K
13:47 158.18 158.35 158.15 158.27 43.9K
13:48 158.29 158.29 158.23 158.29 29.8K
13:49 158.20 158.35 158.20 158.35 42.8K
13:50 158.35 158.46 158.29 158.40 48.7K
13:51 158.40 158.46 158.39 158.43 57.5K
13:52 158.52 158.52 158.38 158.42 80.9K
13:53 158.40 158.40 158.29 158.35 104.8K
13:54 158.37 158.43 158.37 158.43 43.6K
13:55 158.40 158.57 158.40 158.50 90.0K
13:56 158.46 158.46 158.40 158.40 34.6K
13:57 158.40 158.40 158.32 158.33 31.2K
13:58 158.35 158.40 158.28 158.40 43.7K
13:59 158.43 158.43 158.37 158.37 37.6K
14:00 158.35 158.37 158.32 158.35 32.6K
14:01 158.32 158.43 158.32 158.40 65.7K
14:02 158.43 158.52 158.43 158.52 27.3K
14:03 158.51 158.60 158.51 158.57 28.3K
14:04 158.60 158.60 158.49 158.52 61.8K
14:05 158.52 158.60 158.52 158.55 48.7K
14:06 158.57 158.59 158.55 158.57 50.2K
14:07 158.57 158.63 158.57 158.60 210.2K
14:08 158.66 158.74 158.63 158.74 79.7K
14:09 158.75 158.80 158.69 158.80 134.7K
14:10 158.80 158.83 158.77 158.83 56.1K
14:11 158.83 158.83 158.77 158.83 118.4K
14:12 158.69 158.72 158.68 158.72 60.8K
14:13 158.75 158.77 158.72 158.74 38.1K
14:14 158.74 158.77 158.72 158.74 14.4K
14:15 158.75 158.83 158.72 158.83 57.6K
14:16 158.86 158.89 158.85 158.86 70.6K
14:17 158.86 158.86 158.77 158.86 37.0K
14:18 158.86 158.89 158.83 158.83 51.6K
14:19 158.84 158.89 158.74 158.75 90.9K
14:20 158.75 158.89 158.75 158.89 35.7K
14:21 158.86 159.06 158.84 159.06 185.0K
14:22 159.03 159.12 159.03 159.09 96.7K
14:23 159.09 159.20 159.09 159.20 27.4K
14:24 159.17 159.26 159.17 159.26 39.8K
14:25 159.26 159.26 159.12 159.17 94.3K
14:26 159.14 159.23 159.14 159.20 22.0K
14:27 159.20 159.23 159.17 159.20 14.3K
14:28 159.20 159.29 159.20 159.20 91.2K
14:29 159.20 159.20 159.09 159.09 38.9K
14:30 159.09 159.09 159.00 159.09 47.3K
14:31 159.09 159.10 158.97 158.97 65.6K
14:32 158.97 158.97 158.92 158.92 29.7K
14:33 158.92 158.92 158.89 158.92 21.2K
14:34 158.92 158.95 158.89 158.92 19.5K
14:35 158.92 158.97 158.92 158.97 68.2K
14:36 158.97 158.97 158.92 158.92 30.3K
14:37 158.86 158.89 158.85 158.86 51.4K
14:38 158.86 158.92 158.86 158.92 35.1K
14:39 158.95 158.95 158.83 158.83 31.3K
14:40 158.86 158.86 158.83 158.86 79.6K
14:41 158.86 158.86 158.83 158.86 31.3K
14:42 158.86 158.92 158.86 158.92 40.2K
14:43 158.92 158.92 158.83 158.92 37.4K
14:44 158.95 158.95 158.78 158.80 51.2K
14:45 158.80 158.80 158.75 158.75 46.1K
14:46 158.75 158.78 158.74 158.78 15.3K
14:47 158.78 158.78 158.69 158.72 35.7K
14:48 158.69 158.72 158.69 158.69 32.8K
14:49 158.69 158.72 158.66 158.72 24.6K
14:50 158.67 158.75 158.67 158.75 32.2K
14:51 158.75 158.75 158.63 158.63 55.9K
14:52 158.63 158.66 158.52 158.52 51.2K
14:53 158.52 158.55 158.49 158.52 51.9K
14:54 158.52 158.58 158.51 158.58 47.3K
14:55 158.58 158.58 158.49 158.49 98.3K
14:56 158.52 158.58 158.52 158.55 24.4K
14:57 158.58 158.60 158.49 158.51 62.4K
14:58 158.52 158.58 158.52 158.58 33.8K
14:59 158.58 158.58 158.49 158.58 36.1K
15:00 158.58 158.66 158.55 158.58 68.0K
15:01 158.58 158.63 158.55 158.55 37.3K
15:02 158.58 158.60 158.57 158.58 11.4K
15:03 158.52 158.63 158.50 158.63 73.6K
15:04 158.63 158.63 158.63 158.63 25.7K
15:05 158.63 158.80 158.63 158.73 67.1K
15:06 158.75 158.76 158.69 158.76 74.1K
15:07 158.75 158.75 158.72 158.75 17.4K
15:08 158.75 158.75 158.63 158.69 62.3K
15:09 158.66 158.69 158.66 158.69 30.6K
15:10 158.63 158.66 158.60 158.63 61.3K
15:11 158.60 158.64 158.55 158.58 69.3K
15:12 158.58 158.59 158.49 158.52 43.9K
15:13 158.55 158.58 158.55 158.58 124.3K
15:14 158.58 158.58 158.55 158.58 27.6K
15:15 158.58 158.63 158.58 158.58 67.6K
15:16 158.58 158.78 158.58 158.78 53.0K
15:17 158.78 158.78 158.68 158.69 71.4K
15:18 158.72 158.75 158.66 158.69 62.7K
15:19 158.69 158.70 158.63 158.63 46.0K
15:20 158.66 158.66 158.61 158.61 22.4K
15:21 158.63 158.72 158.63 158.72 35.7K
15:22 158.75 158.75 158.69 158.69 45.1K
15:23 158.72 158.75 158.69 158.75 84.1K
15:24 158.75 158.78 158.72 158.75 38.0K
15:25 158.75 158.83 158.75 158.80 103.4K
15:26 158.80 158.95 158.80 158.92 76.3K
15:27 158.95 158.95 158.86 158.92 140.8K
15:28 158.92 158.92 158.75 158.81 112.4K
15:29 158.81 158.86 158.72 158.81 194.9K
15:30 158.75 158.75 158.58 158.64 93.2K
15:31 158.64 158.78 158.64 158.78 72.5K
15:32 158.75 158.78 158.72 158.78 101.2K
15:33 158.78 158.89 158.72 158.72 34.2K
15:34 158.72 158.75 158.69 158.69 53.7K
15:35 158.64 158.75 158.58 158.64 144.9K
15:36 158.67 158.69 158.63 158.63 83.3K
15:37 158.64 158.75 158.64 158.69 218.1K
15:38 158.69 158.81 158.69 158.75 109.7K
15:39 158.75 158.75 158.63 158.63 51.7K
15:40 158.63 158.63 158.55 158.58 120.8K
15:41 158.61 158.66 158.55 158.55 100.1K
15:42 158.58 158.61 158.52 158.52 102.0K
15:43 158.52 158.67 158.52 158.64 66.7K
15:44 158.67 158.69 158.62 158.69 106.4K
15:45 158.72 158.78 158.69 158.78 80.5K
15:46 158.75 158.75 158.69 158.69 102.9K
15:47 158.69 158.78 158.68 158.78 88.9K
15:48 158.75 158.78 158.66 158.66 89.0K
15:49 158.57 158.69 158.55 158.69 181.0K
15:50 158.69 158.72 158.67 158.69 208.7K
15:51 158.69 158.78 158.67 158.69 208.0K
15:52 158.69 158.72 158.69 158.69 122.1K
15:53 158.69 158.69 158.63 158.69 192.5K
15:54 158.69 158.72 158.69 158.69 182.6K
15:55 158.69 158.71 158.61 158.69 299.9K
15:56 158.78 158.89 158.78 158.81 269.0K
15:57 158.86 158.86 158.75 158.75 337.9K
15:58 158.75 158.81 158.72 158.75 451.3K
15:59 158.75 158.86 158.69 158.84 6,024.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar