DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
167.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 171.51 171.51 170.87 171.15 226.0K
09:31 170.98 171.21 170.98 171.21 23.5K
09:32 171.10 171.33 170.56 170.59 765.3K
09:33 170.59 170.69 170.36 170.38 104.3K
09:34 170.32 170.50 170.30 170.50 87.2K
09:35 170.38 170.59 170.38 170.59 151.8K
09:36 170.64 170.87 170.58 170.87 75.7K
09:37 170.84 170.84 170.64 170.64 50.5K
09:38 170.64 170.67 170.47 170.50 84.0K
09:39 170.53 170.56 170.13 170.13 122.4K
09:40 170.16 170.16 169.82 169.82 76.1K
09:41 169.84 169.87 169.59 169.70 140.5K
09:42 169.70 169.76 169.59 169.68 102.9K
09:43 169.65 169.68 169.37 169.59 86.1K
09:44 169.68 169.68 169.31 169.33 68.0K
09:45 169.45 169.45 169.02 169.05 95.7K
09:46 169.08 169.16 168.97 169.14 83.1K
09:47 169.11 169.16 168.88 168.91 151.1K
09:48 168.91 168.91 168.42 168.45 398.4K
09:49 168.40 168.60 168.31 168.57 169.9K
09:50 168.60 168.85 168.60 168.74 80.7K
09:51 168.79 168.85 168.71 168.85 67.5K
09:52 168.77 169.08 168.77 169.01 192.1K
09:53 169.02 169.19 168.85 168.85 190.0K
09:54 168.88 169.03 168.88 168.99 69.2K
09:55 169.02 169.19 169.02 169.19 87.1K
09:56 169.22 169.39 169.19 169.39 84.6K
09:57 169.53 169.59 169.48 169.53 102.2K
09:58 169.53 169.56 169.30 169.39 227.8K
09:59 169.30 169.39 169.22 169.36 50.1K
10:00 169.30 169.48 169.30 169.42 72.0K
10:01 169.45 169.48 169.36 169.44 79.5K
10:02 169.53 169.64 169.53 169.53 158.9K
10:03 169.53 169.67 169.53 169.53 73.1K
10:04 169.53 169.62 169.39 169.50 106.3K
10:05 169.39 169.56 169.39 169.56 58.7K
10:06 169.53 169.70 169.53 169.67 60.7K
10:07 169.70 169.90 169.70 169.87 56.4K
10:08 169.82 169.84 169.70 169.70 44.0K
10:09 169.70 169.76 169.59 169.59 29.2K
10:10 169.59 169.65 169.28 169.28 46.4K
10:11 169.25 169.36 169.19 169.36 36.1K
10:12 169.36 169.39 169.30 169.30 21.8K
10:13 169.30 169.33 169.25 169.25 43.9K
10:14 169.25 169.30 169.19 169.25 44.6K
10:15 169.25 169.28 169.18 169.22 40.0K
10:16 169.25 169.33 169.25 169.28 48.7K
10:17 169.30 169.36 169.30 169.30 40.5K
10:18 169.30 169.42 169.28 169.28 70.1K
10:19 169.28 169.36 169.28 169.30 33.2K
10:20 169.30 169.30 169.11 169.13 49.4K
10:21 169.25 169.25 169.22 169.22 45.9K
10:22 169.25 169.25 169.11 169.13 35.4K
10:23 169.13 169.22 169.11 169.22 40.0K
10:24 169.22 169.22 169.11 169.19 21.3K
10:25 169.19 169.25 169.13 169.19 102.4K
10:26 169.19 169.19 168.99 168.99 50.6K
10:27 169.02 169.02 168.91 168.94 52.0K
10:28 168.91 168.99 168.91 168.96 74.5K
10:29 168.99 169.11 168.97 169.11 58.4K
10:30 169.08 169.11 169.02 169.02 60.5K
10:31 169.05 169.14 168.91 168.91 51.1K
10:32 168.80 168.91 168.77 168.91 64.1K
10:33 168.91 168.91 168.85 168.85 36.2K
10:34 168.85 169.00 168.85 168.97 66.2K
10:35 168.99 169.00 168.88 168.88 46.1K
10:36 168.91 168.94 168.88 168.91 42.9K
10:37 168.85 168.92 168.85 168.91 124.1K
10:38 168.91 168.94 168.82 168.94 43.6K
10:39 168.97 169.02 168.94 169.02 49.8K
10:40 169.02 169.02 168.94 168.97 21.7K
10:41 168.97 168.97 168.83 168.90 55.1K
10:42 168.91 169.03 168.91 168.99 63.4K
10:43 169.08 169.08 168.94 169.00 56.0K
10:44 169.00 169.00 168.88 168.91 33.4K
10:45 168.91 169.14 168.91 169.08 80.2K
10:46 169.11 169.25 169.11 169.25 44.3K
10:47 169.25 169.39 169.25 169.36 37.3K
10:48 169.36 169.45 169.28 169.45 133.3K
10:49 169.48 169.53 169.46 169.51 56.5K
10:50 169.45 169.56 169.45 169.45 54.1K
10:51 169.48 169.56 169.46 169.51 129.9K
10:52 169.48 169.49 169.40 169.45 52.9K
10:53 169.51 169.59 169.47 169.56 192.7K
10:54 169.62 169.73 169.56 169.73 143.2K
10:55 169.70 169.76 169.56 169.65 176.2K
10:56 169.65 169.70 169.62 169.65 155.2K
10:57 169.62 169.65 169.53 169.56 144.9K
10:58 169.59 169.59 169.48 169.48 297.9K
10:59 169.48 169.48 169.36 169.36 103.7K
11:00 169.39 169.59 169.39 169.59 77.8K
11:01 169.59 169.79 169.59 169.76 64.8K
11:02 169.76 169.81 169.62 169.68 39.5K
11:03 169.73 169.82 169.70 169.82 47.1K
11:04 169.85 169.88 169.76 169.76 45.6K
11:05 169.76 169.84 169.65 169.84 49.7K
11:06 169.82 169.88 169.76 169.76 70.5K
11:07 169.76 169.82 169.73 169.82 24.0K
11:08 169.82 169.87 169.76 169.87 46.3K
11:09 169.86 169.87 169.81 169.82 25.4K
11:10 169.82 169.90 169.82 169.90 85.5K
11:11 169.90 170.07 169.90 170.04 480.3K
11:12 170.04 170.07 169.99 169.99 44.8K
11:13 169.99 170.13 169.99 170.10 36.8K
11:14 170.10 170.19 170.10 170.10 46.4K
11:15 170.10 170.13 170.04 170.13 39.5K
11:16 170.16 170.25 170.16 170.25 83.0K
11:17 170.33 170.36 170.32 170.36 46.2K
11:18 170.36 170.42 170.36 170.39 41.0K
11:19 170.39 170.42 170.33 170.42 42.8K
11:20 170.42 170.42 170.33 170.33 17.1K
11:21 170.33 170.42 170.33 170.39 33.1K
11:22 170.42 170.47 170.42 170.44 39.3K
11:23 170.44 170.44 170.33 170.33 49.3K
11:24 170.33 170.36 170.33 170.33 17.0K
11:25 170.33 170.44 170.33 170.44 59.9K
11:26 170.45 170.45 170.38 170.39 33.3K
11:27 170.39 170.47 170.38 170.44 20.4K
11:28 170.47 170.47 170.42 170.47 41.8K
11:29 170.44 170.47 170.42 170.45 25.4K
11:30 170.45 170.53 170.44 170.53 45.3K
11:31 170.56 170.67 170.50 170.62 115.0K
11:32 170.62 170.73 170.62 170.70 154.0K
11:33 170.73 170.79 170.67 170.67 176.8K
11:34 170.67 170.73 170.67 170.70 31.5K
11:35 170.74 170.76 170.70 170.76 50.2K
11:36 170.71 170.76 170.70 170.73 30.2K
11:37 170.76 170.81 170.76 170.78 38.8K
11:38 170.78 170.81 170.76 170.78 35.4K
11:39 170.81 170.84 170.78 170.84 44.2K
11:40 170.90 170.93 170.88 170.93 21.9K
11:41 170.93 170.98 170.90 170.93 78.9K
11:42 170.98 170.98 170.84 170.84 51.5K
11:43 170.81 170.96 170.81 170.93 44.9K
11:44 170.98 170.98 170.90 170.95 45.7K
11:45 170.93 170.98 170.87 170.95 39.0K
11:46 170.95 170.95 170.75 170.76 94.7K
11:47 170.76 170.81 170.75 170.81 31.6K
11:48 170.84 170.84 170.81 170.81 21.3K
11:49 170.84 170.87 170.78 170.81 33.6K
11:50 170.84 170.92 170.73 170.73 97.3K
11:51 170.70 170.70 170.61 170.61 25.0K
11:52 170.64 170.64 170.56 170.56 62.9K
11:53 170.56 170.58 170.53 170.55 283.3K
11:54 170.55 170.58 170.50 170.50 17.3K
11:55 170.49 170.56 170.49 170.55 29.9K
11:56 170.57 170.57 170.52 170.55 15.5K
11:57 170.56 170.58 170.52 170.58 9.7K
11:58 170.55 170.58 170.52 170.52 22.8K
11:59 170.55 170.58 170.52 170.52 73.5K
12:00 170.55 170.56 170.49 170.52 63.4K
12:01 170.55 170.58 170.52 170.58 48.5K
12:02 170.54 170.59 170.53 170.59 253.1K
12:03 170.56 170.79 170.56 170.79 52.0K
12:04 170.76 170.90 170.76 170.90 33.8K
12:05 170.90 170.98 170.90 170.90 106.2K
12:06 170.90 170.90 170.82 170.90 48.7K
12:07 170.90 170.90 170.77 170.81 31.0K
12:08 170.78 170.81 170.73 170.78 34.7K
12:09 170.78 170.79 170.78 170.79 42.0K
12:10 170.78 170.90 170.78 170.90 39.4K
12:11 170.93 170.98 170.90 170.98 27.7K
12:12 170.98 170.98 170.95 170.95 195.2K
12:13 170.97 171.07 170.95 171.00 43.1K
12:14 171.07 171.10 171.06 171.06 22.8K
12:15 171.07 171.08 171.06 171.07 16.9K
12:16 171.10 171.10 171.04 171.07 21.6K
12:17 171.07 171.10 171.04 171.07 16.3K
12:18 171.07 171.10 171.06 171.07 25.4K
12:19 171.07 171.08 171.04 171.07 15.2K
12:20 171.07 171.10 171.07 171.10 17.6K
12:21 171.07 171.09 171.07 171.07 20.9K
12:22 171.07 171.12 171.01 171.04 140.4K
12:23 171.07 171.12 171.01 171.12 55.3K
12:24 171.12 171.12 171.07 171.12 41.9K
12:25 171.12 171.21 171.10 171.21 55.9K
12:26 171.21 171.24 171.18 171.21 56.3K
12:27 171.18 171.24 171.18 171.24 20.1K
12:28 171.24 171.24 171.10 171.12 71.5K
12:29 171.12 171.12 171.01 171.01 40.0K
12:30 171.01 171.04 170.92 170.93 46.1K
12:31 170.95 170.98 170.92 170.95 17.8K
12:32 170.95 170.98 170.95 170.97 10.2K
12:33 170.97 170.98 170.95 170.96 23.8K
12:34 171.04 171.09 171.01 171.08 30.0K
12:35 171.08 171.10 171.04 171.09 27.2K
12:36 171.08 171.15 171.04 171.12 34.9K
12:37 171.12 171.21 171.12 171.21 39.8K
12:38 171.21 171.27 171.17 171.27 47.7K
12:39 171.27 171.27 171.23 171.24 29.0K
12:40 171.26 171.38 171.24 171.38 85.9K
12:41 171.38 171.38 171.28 171.28 53.0K
12:42 171.28 171.32 171.26 171.26 9.1K
12:43 171.32 171.32 171.15 171.15 74.4K
12:44 171.15 171.15 171.10 171.12 19.0K
12:45 171.12 171.12 170.95 170.95 20.5K
12:46 170.93 170.93 170.87 170.90 52.6K
12:47 170.90 170.90 170.87 170.90 19.1K
12:48 170.91 170.93 170.90 170.93 22.8K
12:49 170.93 170.93 170.87 170.90 15.1K
12:50 170.87 170.93 170.83 170.93 71.2K
12:51 170.93 170.93 170.90 170.90 28.0K
12:52 170.90 170.90 170.75 170.75 63.2K
12:53 170.73 170.81 170.73 170.78 95.5K
12:54 170.78 170.78 170.78 170.78 36.4K
12:55 170.81 170.81 170.70 170.72 67.1K
12:56 170.70 170.72 170.67 170.67 74.2K
12:57 170.67 170.68 170.64 170.64 13.7K
12:58 170.58 170.58 170.53 170.53 55.7K
12:59 170.53 170.53 170.47 170.50 27.9K
13:00 170.50 170.64 170.50 170.53 68.8K
13:01 170.53 170.53 170.44 170.47 44.3K
13:02 170.44 170.45 170.41 170.41 18.7K
13:03 170.41 170.47 170.41 170.44 8.9K
13:04 170.41 170.64 170.41 170.61 74.1K
13:05 170.64 170.64 170.58 170.61 48.7K
13:06 170.61 170.70 170.61 170.67 19.4K
13:07 170.70 170.75 170.70 170.75 36.5K
13:08 170.75 170.81 170.67 170.72 132.2K
13:09 170.72 170.87 170.72 170.87 55.3K
13:10 170.87 170.92 170.87 170.90 39.0K
13:11 170.90 170.98 170.90 170.90 77.9K
13:12 170.81 170.87 170.81 170.81 29.0K
13:13 170.84 170.87 170.81 170.84 7.4K
13:14 170.84 170.84 170.78 170.84 32.0K
13:15 170.84 170.84 170.78 170.81 40.3K
13:16 170.81 170.81 170.78 170.78 25.4K
13:17 170.75 170.81 170.75 170.78 44.0K
13:18 170.78 170.87 170.78 170.87 62.7K
13:19 170.87 170.87 170.72 170.72 40.9K
13:20 170.72 170.84 170.71 170.84 36.9K
13:21 170.81 170.81 170.75 170.81 18.7K
13:22 170.81 170.98 170.78 170.98 97.4K
13:23 170.98 170.98 170.87 170.87 22.2K
13:24 170.90 170.90 170.90 170.90 5.0K
13:25 170.90 170.95 170.89 170.90 34.2K
13:26 170.87 170.87 170.84 170.84 171.0K
13:27 170.84 170.92 170.84 170.92 13.4K
13:28 170.90 170.92 170.90 170.91 9.2K
13:29 170.91 170.92 170.90 170.92 14.6K
13:30 170.95 170.98 170.95 170.95 24.2K
13:31 170.92 170.98 170.90 170.95 33.8K
13:32 170.95 170.98 170.95 170.98 13.1K
13:33 170.98 170.98 170.84 170.90 92.3K
13:34 170.90 170.90 170.90 170.90 12.4K
13:35 170.87 170.92 170.84 170.92 49.1K
13:36 170.92 170.92 170.88 170.90 15.0K
13:37 170.90 170.92 170.87 170.90 23.3K
13:38 170.90 170.92 170.87 170.90 8.4K
13:39 170.87 170.90 170.81 170.87 29.9K
13:40 170.87 170.87 170.81 170.84 20.8K
13:41 170.81 170.84 170.81 170.83 21.0K
13:42 170.84 170.87 170.81 170.84 42.5K
13:43 170.84 170.85 170.75 170.75 35.7K
13:44 170.81 170.81 170.64 170.64 44.3K
13:45 170.61 170.67 170.55 170.58 203.2K
13:46 170.63 170.64 170.59 170.61 30.1K
13:47 170.59 170.67 170.59 170.64 44.8K
13:48 170.67 170.67 170.58 170.58 19.6K
13:49 170.61 170.61 170.50 170.53 70.2K
13:50 170.50 170.56 170.50 170.53 24.2K
13:51 170.58 170.58 170.53 170.58 100.0K
13:52 170.55 170.62 170.55 170.58 26.1K
13:53 170.61 170.61 170.53 170.55 59.0K
13:54 170.55 170.58 170.53 170.55 10.9K
13:55 170.55 170.58 170.55 170.55 26.2K
13:56 170.55 170.64 170.55 170.64 35.2K
13:57 170.67 170.84 170.67 170.84 69.1K
13:58 170.84 170.84 170.72 170.75 41.7K
13:59 170.72 170.73 170.70 170.72 21.3K
14:00 170.72 170.78 170.72 170.78 30.2K
14:01 170.72 170.72 170.67 170.67 56.2K
14:02 170.67 170.75 170.67 170.72 29.2K
14:03 170.75 170.78 170.72 170.78 70.1K
14:04 170.75 170.81 170.75 170.78 18.2K
14:05 170.78 170.81 170.75 170.78 8.8K
14:06 170.84 170.98 170.84 170.98 39.3K
14:07 170.95 171.02 170.95 171.01 53.0K
14:08 170.99 171.07 170.99 171.07 43.4K
14:09 171.04 171.10 171.01 171.01 52.0K
14:10 171.01 171.01 171.01 171.01 43.9K
14:11 171.01 171.04 170.99 171.01 23.0K
14:12 171.01 171.09 170.99 171.09 22.5K
14:13 171.07 171.10 171.04 171.07 21.1K
14:14 171.07 171.10 171.04 171.04 57.7K
14:15 171.07 171.10 171.04 171.07 30.3K
14:16 171.10 171.13 171.07 171.12 45.4K
14:17 171.12 171.15 171.12 171.12 11.0K
14:18 171.12 171.15 171.12 171.15 87.7K
14:19 171.15 171.15 171.01 171.01 49.2K
14:20 171.01 171.08 170.98 171.08 61.4K
14:21 171.08 171.09 171.04 171.09 37.6K
14:22 171.09 171.15 171.09 171.15 14.1K
14:23 171.15 171.21 171.12 171.21 30.5K
14:24 171.21 171.24 171.18 171.24 47.4K
14:25 171.18 171.21 171.18 171.18 31.9K
14:26 171.18 171.21 171.18 171.21 7.3K
14:27 171.20 171.27 171.20 171.24 18.7K
14:28 171.24 171.24 171.18 171.18 35.9K
14:29 171.18 171.18 171.13 171.13 30.2K
14:30 171.13 171.15 171.13 171.13 12.6K
14:31 171.13 171.15 171.04 171.13 24.7K
14:32 171.10 171.13 171.10 171.12 7.7K
14:33 171.13 171.15 171.12 171.12 16.7K
14:34 171.15 171.21 171.12 171.21 26.5K
14:35 171.18 171.24 171.18 171.24 27.9K
14:36 171.27 171.32 171.27 171.30 19.3K
14:37 171.30 171.32 171.27 171.27 26.2K
14:38 171.22 171.30 171.22 171.27 85.6K
14:39 171.27 171.30 171.27 171.29 15.6K
14:40 171.29 171.38 171.29 171.38 44.2K
14:41 171.38 171.38 171.32 171.35 22.2K
14:42 171.35 171.35 171.32 171.35 23.5K
14:43 171.35 171.35 171.27 171.29 28.8K
14:44 171.27 171.32 171.27 171.29 28.3K
14:45 171.29 171.38 171.29 171.38 77.7K
14:46 171.35 171.38 171.32 171.35 17.9K
14:47 171.35 171.35 171.29 171.29 29.1K
14:48 171.27 171.30 171.27 171.29 18.8K
14:49 171.29 171.30 171.27 171.29 10.2K
14:50 171.29 171.35 171.29 171.35 40.5K
14:51 171.35 171.47 171.34 171.46 349.6K
14:52 171.47 171.49 171.45 171.47 22.8K
14:53 171.47 171.47 171.35 171.35 52.1K
14:54 171.38 171.47 171.35 171.47 80.0K
14:55 171.47 171.47 171.47 171.47 14.6K
14:56 171.47 171.47 171.44 171.47 17.2K
14:57 171.47 171.47 171.38 171.44 30.8K
14:58 171.41 171.41 171.38 171.41 15.3K
14:59 171.32 171.47 171.32 171.47 63.3K
15:00 171.47 171.49 171.46 171.47 41.6K
15:01 171.49 171.52 171.45 171.46 103.4K
15:02 171.49 171.49 171.46 171.46 30.9K
15:03 171.44 171.49 171.44 171.46 24.3K
15:04 171.46 171.49 171.46 171.46 43.7K
15:05 171.46 171.49 171.46 171.49 65.6K
15:06 171.46 171.46 171.44 171.44 34.4K
15:07 171.44 171.49 171.44 171.49 20.9K
15:08 171.49 171.52 171.44 171.52 40.4K
15:09 171.55 171.61 171.55 171.58 50.1K
15:10 171.58 171.69 171.58 171.63 105.5K
15:11 171.69 171.69 171.61 171.66 56.8K
15:12 171.66 171.66 171.63 171.63 33.8K
15:13 171.63 171.66 171.63 171.63 22.4K
15:14 171.66 171.66 171.63 171.64 38.4K
15:15 171.66 171.69 171.61 171.69 61.4K
15:16 171.69 171.69 171.66 171.69 61.7K
15:17 171.69 171.69 171.61 171.64 45.7K
15:18 171.64 171.64 171.63 171.63 20.1K
15:19 171.61 171.61 171.55 171.58 65.0K
15:20 171.58 171.58 171.55 171.58 18.0K
15:21 171.55 171.61 171.52 171.55 68.1K
15:22 171.58 171.66 171.58 171.66 52.1K
15:23 171.63 171.64 171.58 171.58 50.2K
15:24 171.58 171.61 171.55 171.58 76.6K
15:25 171.55 171.58 171.55 171.58 216.9K
15:26 171.58 171.64 171.52 171.58 328.4K
15:27 171.58 171.63 171.55 171.63 73.5K
15:28 171.63 171.66 171.61 171.64 24.8K
15:29 171.63 171.63 171.57 171.58 85.4K
15:30 171.58 171.58 171.52 171.58 62.8K
15:31 171.52 171.55 171.49 171.52 64.4K
15:32 171.55 171.55 171.46 171.46 61.1K
15:33 171.46 171.46 171.41 171.41 37.9K
15:34 171.41 171.49 171.38 171.46 51.9K
15:35 171.46 171.61 171.46 171.61 74.2K
15:36 171.58 171.78 171.58 171.78 180.0K
15:37 171.74 171.81 171.74 171.75 102.6K
15:38 171.78 171.78 171.72 171.72 117.3K
15:39 171.75 171.75 171.72 171.75 31.9K
15:40 171.75 171.84 171.75 171.81 186.2K
15:41 171.84 171.86 171.81 171.86 52.5K
15:42 171.86 171.86 171.74 171.75 94.0K
15:43 171.75 171.81 171.75 171.75 66.5K
15:44 171.75 171.78 171.75 171.75 63.9K
15:45 171.72 171.72 171.64 171.64 82.3K
15:46 171.64 171.67 171.64 171.67 70.8K
15:47 171.72 171.72 171.69 171.69 36.3K
15:48 171.69 171.72 171.67 171.67 83.7K
15:49 171.69 171.72 171.69 171.69 67.6K
15:50 171.72 171.81 171.69 171.72 224.2K
15:51 171.69 171.75 171.69 171.69 106.0K
15:52 171.69 171.69 171.69 171.69 76.9K
15:53 171.69 171.69 171.66 171.66 76.0K
15:54 171.66 171.69 171.64 171.64 121.6K
15:55 171.69 171.81 171.69 171.80 180.4K
15:56 171.78 171.81 171.66 171.69 272.3K
15:57 171.66 171.66 171.61 171.64 139.4K
15:58 171.61 171.64 171.55 171.58 330.7K
15:59 171.61 171.70 171.58 171.67 5,263.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar