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
09:30 163.14 163.76 163.14 163.25 653.1K
09:31 163.25 163.25 162.20 162.34 138.1K
09:32 162.28 162.40 162.17 162.40 95.6K
09:33 162.32 162.40 162.23 162.40 58.7K
09:34 162.29 162.46 162.23 162.34 55.4K
09:35 162.30 162.45 162.14 162.14 101.7K
09:36 162.14 162.22 162.03 162.11 78.2K
09:37 162.05 162.08 161.94 161.99 72.1K
09:38 161.97 162.05 161.88 161.94 55.0K
09:39 161.97 162.14 161.97 162.00 28.9K
09:40 161.97 162.05 161.85 162.03 97.2K
09:41 161.96 162.05 161.68 161.68 54.5K
09:42 161.74 161.77 161.68 161.68 67.8K
09:43 161.60 161.65 161.57 161.63 40.3K
09:44 161.61 161.74 161.60 161.60 41.5K
09:45 161.52 161.57 161.34 161.37 92.0K
09:46 161.37 161.48 161.37 161.45 65.1K
09:47 161.45 161.45 161.31 161.42 60.4K
09:48 161.45 161.56 161.37 161.56 56.8K
09:49 161.51 161.56 161.43 161.45 50.2K
09:50 161.45 161.53 161.44 161.53 39.3K
09:51 161.56 161.57 161.48 161.51 43.8K
09:52 161.54 161.56 161.42 161.50 43.2K
09:53 161.51 161.53 161.36 161.36 35.1K
09:54 161.33 161.39 161.31 161.33 37.7K
09:55 161.28 161.36 161.25 161.36 51.6K
09:56 161.39 161.51 161.37 161.37 29.5K
09:57 161.39 161.39 161.31 161.31 25.2K
09:58 161.34 161.39 161.25 161.25 22.8K
09:59 161.28 161.34 161.22 161.22 30.3K
10:00 161.31 161.31 161.25 161.25 61.1K
10:01 161.31 161.39 161.17 161.17 46.4K
10:02 161.19 161.19 161.00 161.02 83.7K
10:03 161.11 161.11 160.91 161.11 53.2K
10:04 161.08 161.15 161.02 161.02 38.7K
10:05 161.05 161.05 160.88 160.88 51.6K
10:06 160.94 161.17 160.91 161.17 56.1K
10:07 161.11 161.22 161.11 161.17 46.8K
10:08 161.17 161.31 161.16 161.31 35.9K
10:09 161.31 161.51 161.31 161.45 66.4K
10:10 161.45 161.59 161.45 161.59 30.3K
10:11 161.54 161.65 161.54 161.62 24.9K
10:12 161.62 161.76 161.62 161.74 40.0K
10:13 161.79 161.85 161.71 161.74 36.0K
10:14 161.68 161.71 161.59 161.62 118.6K
10:15 161.65 161.65 161.54 161.54 25.4K
10:16 161.56 161.68 161.56 161.68 52.7K
10:17 161.62 161.65 161.48 161.51 45.6K
10:18 161.53 161.56 161.51 161.53 36.3K
10:19 161.55 161.62 161.53 161.56 29.4K
10:20 161.56 161.68 161.53 161.65 35.5K
10:21 161.68 161.73 161.62 161.65 24.3K
10:22 161.62 161.63 161.48 161.51 21.4K
10:23 161.51 161.59 161.49 161.54 51.0K
10:24 161.57 161.57 161.49 161.54 45.7K
10:25 161.51 161.54 161.51 161.54 12.4K
10:26 161.50 161.59 161.50 161.54 44.5K
10:27 161.52 161.55 161.50 161.51 23.0K
10:28 161.50 161.54 161.48 161.51 32.1K
10:29 161.49 161.54 161.49 161.50 23.4K
10:30 161.51 161.54 161.42 161.42 96.4K
10:31 161.31 161.34 161.25 161.31 41.7K
10:32 161.31 161.32 161.25 161.28 27.9K
10:33 161.34 161.45 161.34 161.39 29.8K
10:34 161.39 161.40 161.37 161.37 31.9K
10:35 161.48 161.59 161.48 161.54 90.8K
10:36 161.56 161.68 161.56 161.68 29.9K
10:37 161.68 161.76 161.65 161.74 17.6K
10:38 161.72 161.76 161.71 161.71 39.7K
10:39 161.71 161.76 161.71 161.75 23.9K
10:40 161.79 161.82 161.76 161.82 44.7K
10:41 161.82 161.91 161.82 161.86 31.2K
10:42 161.85 161.93 161.85 161.88 27.2K
10:43 161.88 161.99 161.82 161.96 17.8K
10:44 161.96 161.96 161.94 161.96 15.2K
10:45 161.96 162.05 161.94 162.02 56.5K
10:46 162.02 162.02 161.95 161.95 20.0K
10:47 161.96 161.99 161.91 161.93 26.1K
10:48 161.96 161.99 161.93 161.96 30.5K
10:49 161.96 162.11 161.96 162.09 32.8K
10:50 162.09 162.13 162.07 162.11 30.9K
10:51 162.13 162.14 162.10 162.13 7.4K
10:52 162.12 162.16 162.10 162.13 27.2K
10:53 162.13 162.16 162.11 162.11 17.3K
10:54 162.13 162.22 162.13 162.19 47.0K
10:55 162.22 162.22 162.13 162.13 24.3K
10:56 162.12 162.16 162.08 162.14 47.1K
10:57 162.14 162.22 162.13 162.22 27.8K
10:58 162.22 162.22 162.11 162.13 20.2K
10:59 162.13 162.16 162.05 162.08 26.1K
11:00 162.13 162.16 162.12 162.13 21.8K
11:01 162.16 162.19 162.12 162.19 20.8K
11:02 162.13 162.16 162.10 162.13 41.2K
11:03 162.08 162.08 162.05 162.08 16.3K
11:04 162.10 162.10 161.99 161.99 19.5K
11:05 162.02 162.02 161.99 162.02 19.9K
11:06 162.05 162.08 162.02 162.05 42.4K
11:07 162.08 162.10 162.08 162.08 12.6K
11:08 162.10 162.10 162.02 162.05 90.4K
11:09 162.05 162.05 161.96 161.96 13.4K
11:10 161.96 162.05 161.94 162.05 31.0K
11:11 162.11 162.11 162.05 162.08 11.9K
11:12 162.05 162.11 162.05 162.11 11.5K
11:13 162.08 162.08 161.99 161.99 16.9K
11:14 162.02 162.14 161.99 162.02 87.3K
11:15 162.02 162.02 161.99 162.02 20.4K
11:16 162.02 162.05 162.02 162.05 43.9K
11:17 162.02 162.14 161.99 162.14 50.0K
11:18 162.14 162.14 162.07 162.12 36.3K
11:19 162.14 162.17 162.11 162.17 10.4K
11:20 162.17 162.25 162.17 162.25 50.3K
11:21 162.25 162.28 162.22 162.25 44.1K
11:22 162.25 162.34 162.22 162.34 31.3K
11:23 162.31 162.31 162.24 162.24 27.3K
11:24 162.25 162.26 162.17 162.26 90.4K
11:25 162.26 162.31 162.26 162.31 62.9K
11:26 162.23 162.34 162.23 162.34 89.9K
11:27 162.43 162.54 162.43 162.54 90.8K
11:28 162.51 162.65 162.51 162.54 68.5K
11:29 162.48 162.51 162.41 162.42 61.0K
11:30 162.42 162.52 162.42 162.48 85.6K
11:31 162.49 162.54 162.46 162.54 60.2K
11:32 162.49 162.49 162.40 162.40 31.4K
11:33 162.41 162.46 162.34 162.37 29.5K
11:34 162.37 162.43 162.32 162.32 39.9K
11:35 162.32 162.35 162.31 162.32 38.4K
11:36 162.32 162.35 162.29 162.30 70.1K
11:37 162.27 162.32 162.27 162.29 37.3K
11:38 162.30 162.38 162.29 162.36 40.8K
11:39 162.36 162.41 162.35 162.38 30.5K
11:40 162.38 162.49 162.38 162.49 43.1K
11:41 162.49 162.52 162.47 162.49 7.4K
11:42 162.49 162.52 162.46 162.49 31.8K
11:43 162.46 162.57 162.46 162.55 29.7K
11:44 162.55 162.57 162.53 162.55 16.5K
11:45 162.55 162.58 162.55 162.55 134.1K
11:46 162.55 162.69 162.55 162.68 35.4K
11:47 162.66 162.69 162.64 162.69 15.1K
11:48 162.72 162.72 162.65 162.65 51.3K
11:49 162.66 162.69 162.65 162.66 18.0K
11:50 162.64 162.69 162.64 162.69 17.7K
11:51 162.69 162.69 162.66 162.67 19.3K
11:52 162.67 162.69 162.61 162.61 28.4K
11:53 162.61 162.62 162.58 162.61 14.0K
11:54 162.61 162.61 162.58 162.61 9.3K
11:55 162.58 162.61 162.52 162.55 38.2K
11:56 162.54 162.58 162.54 162.55 21.7K
11:57 162.55 162.58 162.46 162.54 47.4K
11:58 162.58 162.58 162.54 162.55 6.3K
11:59 162.55 162.63 162.52 162.53 20.6K
12:00 162.58 162.64 162.55 162.58 32.6K
12:01 162.61 162.64 162.61 162.61 5.1K
12:02 162.61 162.64 162.58 162.64 29.0K
12:03 162.61 162.61 162.58 162.61 17.0K
12:04 162.58 162.64 162.58 162.58 8.5K
12:05 162.61 162.61 162.58 162.61 15.0K
12:06 162.58 162.61 162.52 162.52 34.0K
12:07 162.55 162.63 162.55 162.55 78.2K
12:08 162.52 162.58 162.52 162.55 12.1K
12:09 162.55 162.55 162.49 162.52 54.9K
12:10 162.55 162.58 162.52 162.52 23.7K
12:11 162.55 162.58 162.52 162.52 10.7K
12:12 162.52 162.58 162.52 162.58 162.0K
12:13 162.58 162.59 162.50 162.50 45.9K
12:14 162.50 162.53 162.49 162.50 44.6K
12:15 162.50 162.50 162.47 162.47 73.7K
12:16 162.47 162.47 162.42 162.42 19.8K
12:17 162.42 162.44 162.39 162.39 24.8K
12:18 162.39 162.39 162.36 162.36 52.3K
12:19 162.36 162.40 162.36 162.39 46.8K
12:20 162.36 162.47 162.36 162.45 200.4K
12:21 162.45 162.47 162.43 162.45 61.3K
12:22 162.45 162.45 162.42 162.45 18.6K
12:23 162.47 162.47 162.42 162.47 12.5K
12:24 162.47 162.53 162.47 162.50 24.6K
12:25 162.47 162.47 162.42 162.42 17.6K
12:26 162.39 162.40 162.36 162.39 25.4K
12:27 162.39 162.45 162.39 162.42 31.3K
12:28 162.42 162.59 162.42 162.55 33.9K
12:29 162.56 162.59 162.56 162.56 5.9K
12:30 162.56 162.56 162.45 162.45 39.2K
12:31 162.45 162.47 162.39 162.39 23.5K
12:32 162.39 162.47 162.36 162.42 33.0K
12:33 162.42 162.45 162.42 162.45 11.4K
12:34 162.45 162.47 162.42 162.42 16.1K
12:35 162.45 162.45 162.42 162.42 7.6K
12:36 162.42 162.45 162.42 162.44 18.0K
12:37 162.44 162.44 162.42 162.42 12.1K
12:38 162.42 162.47 162.42 162.44 10.1K
12:39 162.44 162.46 162.42 162.44 8.8K
12:40 162.42 162.47 162.42 162.42 144.3K
12:41 162.45 162.45 162.42 162.42 8.5K
12:42 162.42 162.42 162.36 162.36 24.7K
12:43 162.36 162.39 162.36 162.36 7.1K
12:44 162.36 162.39 162.33 162.33 75.3K
12:45 162.35 162.35 162.30 162.33 12.2K
12:46 162.33 162.33 162.30 162.30 13.3K
12:47 162.30 162.35 162.27 162.27 46.7K
12:48 162.27 162.37 162.27 162.35 39.7K
12:49 162.35 162.38 162.30 162.38 20.1K
12:50 162.38 162.39 162.36 162.36 4.1K
12:51 162.35 162.38 162.30 162.33 12.3K
12:52 162.36 162.41 162.36 162.39 24.0K
12:53 162.39 162.39 162.30 162.30 23.8K
12:54 162.32 162.33 162.30 162.33 8.0K
12:55 162.33 162.33 162.30 162.30 8.2K
12:56 162.31 162.33 162.30 162.33 12.0K
12:57 162.33 162.33 162.24 162.24 22.4K
12:58 162.24 162.27 162.21 162.22 27.7K
12:59 162.22 162.24 162.20 162.21 18.7K
13:00 162.19 162.21 162.13 162.16 19.5K
13:01 162.13 162.16 162.12 162.12 12.8K
13:02 162.13 162.18 162.07 162.15 44.6K
13:03 162.15 162.21 162.14 162.18 24.8K
13:04 162.18 162.18 162.13 162.15 5.3K
13:05 162.15 162.18 162.07 162.10 37.9K
13:06 162.10 162.10 162.07 162.07 8.5K
13:07 162.13 162.13 162.04 162.04 43.0K
13:08 162.04 162.04 162.01 162.01 11.4K
13:09 162.01 162.04 162.01 162.02 23.0K
13:10 162.02 162.11 162.02 162.11 36.1K
13:11 162.07 162.07 162.02 162.02 11.4K
13:12 162.05 162.05 162.02 162.02 30.5K
13:13 162.02 162.13 162.02 162.03 43.4K
13:14 162.05 162.08 162.04 162.05 17.8K
13:15 162.05 162.08 162.02 162.05 18.7K
13:16 162.05 162.08 162.02 162.05 9.5K
13:17 162.04 162.05 162.04 162.04 5.8K
13:18 162.08 162.08 161.98 162.05 47.7K
13:19 162.02 162.02 161.97 161.98 15.0K
13:20 161.98 161.98 161.91 161.91 25.8K
13:21 161.91 161.96 161.91 161.91 7.7K
13:22 161.91 161.93 161.85 161.85 22.2K
13:23 161.85 161.88 161.82 161.82 36.5K
13:24 161.82 161.91 161.82 161.88 27.5K
13:25 161.82 161.96 161.82 161.96 74.9K
13:26 161.96 161.99 161.88 161.99 53.4K
13:27 161.99 162.02 161.96 161.97 87.7K
13:28 161.93 162.02 161.93 162.02 24.6K
13:29 162.01 162.01 161.96 161.97 11.4K
13:30 161.97 162.02 161.90 162.02 27.3K
13:31 161.99 162.05 161.97 162.02 41.5K
13:32 162.02 162.13 162.02 162.09 38.8K
13:33 162.09 162.13 162.05 162.08 32.0K
13:34 162.10 162.13 162.08 162.10 89.5K
13:35 162.10 162.11 162.08 162.08 46.1K
13:36 162.08 162.13 162.08 162.08 54.1K
13:37 162.08 162.13 162.08 162.13 137.4K
13:38 162.09 162.13 162.08 162.11 18.0K
13:39 162.11 162.13 162.10 162.13 13.5K
13:40 162.11 162.13 162.08 162.08 19.4K
13:41 162.08 162.08 161.96 162.05 47.6K
13:42 162.05 162.05 162.05 162.05 4.8K
13:43 162.05 162.08 162.02 162.04 6.5K
13:44 162.05 162.05 161.99 162.05 22.7K
13:45 162.05 162.05 162.02 162.05 8.6K
13:46 162.05 162.16 162.05 162.16 34.1K
13:47 162.15 162.15 162.10 162.10 14.3K
13:48 162.10 162.13 162.10 162.10 22.0K
13:49 162.10 162.10 162.07 162.09 11.0K
13:50 162.10 162.13 162.10 162.10 7.0K
13:51 162.10 162.13 162.07 162.07 15.1K
13:52 162.07 162.13 162.07 162.10 27.9K
13:53 162.10 162.10 162.07 162.07 12.7K
13:54 162.07 162.10 162.07 162.07 8.7K
13:55 162.13 162.13 162.07 162.08 10.3K
13:56 162.10 162.10 162.07 162.10 27.5K
13:57 162.10 162.24 162.10 162.24 51.2K
13:58 162.21 162.24 162.21 162.24 6.2K
13:59 162.21 162.24 162.21 162.21 9.4K
14:00 162.21 162.21 162.16 162.16 10.1K
14:01 162.13 162.19 162.13 162.16 31.6K
14:02 162.16 162.22 162.15 162.19 22.6K
14:03 162.19 162.22 162.16 162.22 10.7K
14:04 162.22 162.22 162.13 162.13 16.7K
14:05 162.16 162.19 162.13 162.16 15.0K
14:06 162.16 162.19 162.13 162.19 11.6K
14:07 162.15 162.19 162.07 162.07 29.3K
14:08 162.10 162.10 162.08 162.10 16.1K
14:09 162.09 162.13 162.09 162.10 22.1K
14:10 162.13 162.13 162.08 162.09 20.5K
14:11 162.09 162.19 162.09 162.14 42.4K
14:12 162.16 162.22 162.16 162.22 13.8K
14:13 162.22 162.24 162.20 162.22 7.2K
14:14 162.22 162.22 162.20 162.22 11.7K
14:15 162.22 162.24 162.21 162.24 13.2K
14:16 162.24 162.27 162.22 162.27 17.9K
14:17 162.27 162.36 162.27 162.30 19.3K
14:18 162.33 162.36 162.30 162.30 7.6K
14:19 162.30 162.33 162.30 162.30 7.6K
14:20 162.28 162.36 162.27 162.36 50.2K
14:21 162.33 162.42 162.30 162.39 21.2K
14:22 162.39 162.40 162.36 162.36 4.4K
14:23 162.39 162.42 162.38 162.39 9.7K
14:24 162.39 162.42 162.36 162.39 5.7K
14:25 162.39 162.42 162.36 162.42 18.6K
14:26 162.39 162.47 162.39 162.47 57.4K
14:27 162.43 162.53 162.43 162.50 16.9K
14:28 162.53 162.56 162.47 162.56 25.9K
14:29 162.56 162.59 162.53 162.56 9.3K
14:30 162.54 162.59 162.53 162.55 16.0K
14:31 162.56 162.59 162.54 162.56 11.6K
14:32 162.56 162.59 162.53 162.53 8.2K
14:33 162.56 162.59 162.53 162.59 12.5K
14:34 162.56 162.59 162.53 162.59 39.5K
14:35 162.59 162.59 162.53 162.56 30.7K
14:36 162.56 162.59 162.53 162.56 16.4K
14:37 162.56 162.62 162.47 162.59 83.7K
14:38 162.59 162.65 162.59 162.61 25.5K
14:39 162.62 162.63 162.59 162.62 6.3K
14:40 162.59 162.64 162.59 162.62 15.7K
14:41 162.62 162.67 162.59 162.62 67.9K
14:42 162.62 162.67 162.59 162.67 141.9K
14:43 162.67 162.67 162.65 162.67 26.8K
14:44 162.67 162.68 162.65 162.67 77.1K
14:45 162.67 162.70 162.65 162.67 8.2K
14:46 162.67 162.67 162.59 162.59 34.5K
14:47 162.61 162.62 162.59 162.59 13.0K
14:48 162.59 162.62 162.56 162.57 33.4K
14:49 162.56 162.67 162.56 162.67 81.2K
14:50 162.67 162.67 162.64 162.64 8.6K
14:51 162.70 162.76 162.70 162.73 49.5K
14:52 162.76 162.76 162.72 162.73 15.1K
14:53 162.73 162.76 162.73 162.76 13.6K
14:54 162.71 162.82 162.71 162.82 65.6K
14:55 162.82 162.82 162.79 162.79 38.2K
14:56 162.79 162.82 162.76 162.79 64.1K
14:57 162.79 162.79 162.70 162.70 51.2K
14:58 162.73 162.76 162.70 162.70 29.7K
14:59 162.73 162.73 162.70 162.73 19.9K
15:00 162.73 162.73 162.67 162.67 54.2K
15:01 162.67 162.70 162.65 162.67 10.3K
15:02 162.67 162.70 162.64 162.66 11.1K
15:03 162.67 162.70 162.65 162.67 17.7K
15:04 162.70 162.76 162.67 162.70 104.6K
15:05 162.82 162.87 162.79 162.87 30.1K
15:06 162.87 162.87 162.79 162.79 48.2K
15:07 162.79 162.82 162.78 162.78 16.3K
15:08 162.76 162.82 162.76 162.82 189.9K
15:09 162.82 162.82 162.76 162.79 71.3K
15:10 162.79 162.82 162.76 162.79 40.7K
15:11 162.79 162.82 162.78 162.82 21.8K
15:12 162.79 162.82 162.79 162.79 112.0K
15:13 162.79 162.82 162.76 162.79 73.8K
15:14 162.79 162.82 162.78 162.79 9.0K
15:15 162.79 162.96 162.78 162.96 68.5K
15:16 162.96 162.96 162.90 162.96 96.4K
15:17 162.96 162.96 162.90 162.90 22.9K
15:18 162.90 162.93 162.90 162.90 16.4K
15:19 162.90 162.90 162.82 162.84 54.3K
15:20 162.85 162.85 162.82 162.84 129.8K
15:21 162.85 162.90 162.82 162.82 173.9K
15:22 162.85 162.85 162.79 162.79 36.6K
15:23 162.79 162.82 162.71 162.73 48.3K
15:24 162.71 162.76 162.71 162.73 17.5K
15:25 162.76 162.76 162.65 162.65 90.0K
15:26 162.66 162.71 162.65 162.67 277.7K
15:27 162.64 162.67 162.61 162.67 128.8K
15:28 162.68 162.70 162.64 162.66 28.1K
15:29 162.67 162.69 162.64 162.66 17.9K
15:30 162.67 162.67 162.59 162.62 62.2K
15:31 162.59 162.62 162.59 162.62 28.4K
15:32 162.60 162.61 162.59 162.59 142.3K
15:33 162.56 162.70 162.53 162.67 112.0K
15:34 162.70 162.76 162.64 162.73 72.4K
15:35 162.70 162.73 162.64 162.73 46.2K
15:36 162.79 162.82 162.78 162.82 39.0K
15:37 162.76 162.87 162.76 162.84 31.3K
15:38 162.84 162.90 162.84 162.90 51.9K
15:39 162.90 162.90 162.83 162.84 60.1K
15:40 162.84 162.84 162.82 162.82 28.9K
15:41 162.84 162.84 162.76 162.79 57.4K
15:42 162.76 162.82 162.70 162.70 36.2K
15:43 162.73 162.73 162.70 162.72 60.7K
15:44 162.73 162.79 162.70 162.79 64.9K
15:45 162.79 162.79 162.73 162.73 39.6K
15:46 162.73 162.76 162.73 162.76 42.1K
15:47 162.73 162.79 162.70 162.79 45.9K
15:48 162.79 162.82 162.78 162.82 21.3K
15:49 162.84 162.87 162.83 162.84 58.1K
15:50 162.87 162.87 162.59 162.67 366.4K
15:51 162.79 162.79 162.67 162.67 186.4K
15:52 162.73 162.85 162.73 162.79 146.0K
15:53 162.85 162.87 162.78 162.79 82.7K
15:54 162.79 162.79 162.70 162.79 148.8K
15:55 162.79 163.04 162.79 163.01 559.1K
15:56 163.07 163.13 162.90 162.91 419.3K
15:57 162.87 163.04 162.87 162.96 326.9K
15:58 162.99 163.07 162.96 163.04 318.8K
15:59 163.13 163.13 162.87 162.87 6,845.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar