DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
166.53
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 99.07 100.11 98.95 99.87 34.2M
2023-12-28 98.64 100.43 98.41 99.68 33.2M
2023-12-27 98.45 98.81 97.91 98.64 28.7M
2023-12-26 98.13 98.83 97.77 98.58 23.0M
2023-12-22 98.15 99.36 98.08 98.39 28.0M
2023-12-21 97.84 98.09 97.17 98.00 37.5M
2023-12-20 98.62 98.62 97.39 97.39 33.7M
2023-12-19 97.71 98.65 97.58 98.59 30.2M
2023-12-18 98.68 99.47 97.58 97.85 36.0M
2023-12-15 98.36 99.04 97.90 98.30 69.5M
2023-12-14 98.18 99.95 98.18 99.00 58.1M
2023-12-13 97.24 97.99 95.47 97.68 55.6M
2023-12-12 98.19 98.25 96.87 97.24 42.5M
2023-12-11 100.28 100.36 97.92 98.53 45.2M
2023-12-08 101.30 101.41 99.65 100.32 43.5M
2023-12-07 100.25 101.41 100.01 101.24 32.3M
2023-12-06 101.60 102.20 99.81 100.24 46.9M
2023-12-05 100.74 102.53 100.68 101.84 74.4M
2023-12-04 98.32 99.37 98.23 98.89 44.0M
2023-12-01 98.17 99.30 97.80 99.23 36.6M
2023-11-30 96.61 98.19 96.54 98.07 52.2M
2023-11-29 95.78 96.67 95.64 96.52 28.3M
2023-11-28 95.82 95.88 94.78 95.72 25.4M
2023-11-27 95.80 96.15 95.20 95.85 30.9M
2023-11-24 95.97 96.46 95.81 95.94 13.0M
2023-11-22 96.17 96.29 95.23 95.63 22.6M
2023-11-21 95.24 96.12 94.86 95.74 27.0M
2023-11-20 94.05 95.72 93.76 95.30 31.8M
2023-11-17 94.25 94.46 93.85 94.09 28.3M
2023-11-16 94.17 94.29 93.20 93.99 27.0M
2023-11-15 92.47 93.59 92.47 93.38 26.9M
2023-11-14 92.19 93.17 91.84 92.52 34.0M
2023-11-13 92.31 92.91 91.56 91.97 24.9M
2023-11-10 92.72 92.95 91.15 92.34 25.3M
2023-11-09 92.52 93.06 91.82 92.26 27.5M
2023-11-08 93.40 93.40 92.07 92.50 29.7M
2023-11-07 92.87 94.34 92.87 93.63 29.1M
2023-11-06 93.63 94.00 92.57 93.13 35.2M
2023-11-03 93.92 94.72 93.51 93.93 46.8M
2023-11-02 91.97 93.02 91.76 92.81 38.5M
2023-11-01 91.13 92.30 91.00 91.63 46.6M
2023-10-31 90.07 91.02 89.95 90.72 37.3M
2023-10-30 87.94 90.52 87.94 89.93 44.3M
2023-10-27 88.85 89.32 86.74 87.19 38.2M
2023-10-26 89.24 89.80 88.08 89.05 43.3M
2023-10-25 91.06 91.60 88.58 89.26 45.0M
2023-10-24 89.52 91.58 89.36 91.34 69.4M
2023-10-23 90.46 90.61 87.49 87.99 57.0M
2023-10-20 89.73 93.76 89.73 90.69 70.4M
2023-10-19 90.72 92.02 89.56 90.08 101.7M
2023-10-18 85.48 85.82 84.76 84.76 44.2M
2023-10-17 84.36 86.12 84.36 86.07 43.8M
2023-10-16 84.82 85.47 83.89 84.96 33.9M
2023-10-13 85.46 86.21 84.41 84.58 36.5M
2023-10-12 86.17 86.23 84.12 85.11 40.9M
2023-10-11 87.79 88.39 86.34 86.91 34.3M
2023-10-10 86.52 87.99 86.33 87.88 37.3M
2023-10-09 84.95 86.68 84.90 86.56 32.3M
2023-10-06 84.56 85.20 82.91 84.85 55.6M
2023-10-05 85.81 87.26 85.69 86.99 34.9M
2023-10-04 85.86 86.24 84.61 85.78 39.3M
2023-10-03 85.85 86.77 85.39 86.54 40.0M
2023-10-02 88.28 88.46 85.92 86.02 40.1M
2023-09-29 88.25 88.61 87.54 88.16 31.8M
2023-09-28 87.23 88.08 87.23 88.04 29.5M
2023-09-27 87.87 87.93 86.79 87.23 29.8M
2023-09-26 88.29 88.35 86.08 87.99 37.2M
2023-09-25 88.69 88.69 87.14 88.32 31.9M
2023-09-22 90.10 90.14 88.29 88.72 36.3M
2023-09-21 90.57 91.10 89.74 89.85 37.2M
2023-09-20 89.68 92.25 89.68 91.20 47.6M
2023-09-19 88.26 89.31 88.22 89.15 35.2M
2023-09-18 88.77 89.07 87.99 88.43 32.1M
2023-09-15 87.96 89.62 87.72 89.17 84.7M
2023-09-14 87.39 88.89 87.19 88.35 58.9M
2023-09-13 84.80 85.98 84.76 85.68 33.1M
2023-09-12 85.15 85.46 84.31 84.78 28.9M
2023-09-11 85.02 85.54 84.72 85.11 31.3M
2023-09-08 85.72 85.72 84.24 84.49 30.1M
2023-09-07 85.82 86.63 85.40 85.71 34.2M
2023-09-06 85.15 86.61 84.22 85.90 45.8M
2023-09-05 86.01 86.64 85.10 85.15 30.5M
2023-09-01 87.10 87.32 86.12 86.18 22.3M
2023-08-31 86.92 87.47 86.43 86.92 46.9M
2023-08-30 87.63 88.00 86.37 86.55 27.4M
2023-08-29 84.91 87.06 84.87 86.84 48.0M
2023-08-28 83.28 83.85 82.86 83.46 31.8M
2023-08-25 83.16 83.50 82.63 82.92 23.5M
2023-08-24 82.58 83.91 82.55 83.11 31.0M
2023-08-23 83.75 84.25 83.16 83.26 31.0M
2023-08-22 82.87 84.07 82.43 83.75 46.3M
2023-08-21 82.39 83.10 81.90 82.89 49.4M
2023-08-18 82.30 83.22 82.05 82.62 34.7M
2023-08-17 83.21 83.35 82.49 82.56 38.0M
2023-08-16 83.33 83.59 82.56 83.02 31.4M
2023-08-15 83.79 83.79 83.15 83.32 29.3M
2023-08-14 84.91 84.93 83.82 84.19 28.4M
2023-08-11 83.70 85.11 83.56 84.95 33.0M
2023-08-10 84.47 84.91 83.86 83.86 35.1M
2023-08-09 83.77 84.79 83.63 84.34 34.1M
2023-08-08 82.35 83.92 82.35 83.83 40.9M
2023-08-07 82.79 83.20 82.05 82.78 40.7M
2023-08-04 83.02 83.56 82.74 82.76 41.8M
2023-08-03 84.21 84.27 82.84 83.26 43.6M
2023-08-02 84.35 86.06 84.05 84.79 44.5M
2023-08-01 85.76 85.93 84.26 84.60 48.0M
2023-07-31 85.20 86.12 85.00 85.78 49.5M
2023-07-28 86.00 86.50 85.12 85.20 53.2M
2023-07-27 87.66 87.90 85.44 85.50 67.8M
2023-07-26 87.88 88.13 85.70 87.65 64.9M
2023-07-25 88.03 88.83 86.68 87.23 62.6M
2023-07-24 86.88 88.85 86.88 88.04 52.5M
2023-07-21 85.99 86.99 85.99 86.88 53.2M
2023-07-20 85.67 86.31 85.01 86.30 85.4M
2023-07-19 83.81 85.89 83.64 85.65 154.2M
2023-07-18 79.11 81.80 78.55 78.61 137.6M
2023-07-17 82.68 82.68 78.76 79.05 171.8M
2023-07-14 86.96 86.96 83.86 84.97 110.7M
2023-07-13 89.04 89.24 88.33 88.84 44.3M
2023-07-12 89.89 90.03 88.99 89.04 48.6M
2023-07-11 89.90 90.33 89.11 89.79 42.3M
2023-07-10 91.46 91.49 89.58 89.88 47.8M
2023-07-07 91.50 92.80 91.46 91.97 30.6M
2023-07-06 94.19 94.25 93.08 93.36 34.3M
2023-07-05 94.63 95.49 94.20 94.56 33.1M
2023-07-03 94.05 94.88 94.00 94.88 18.8M
2023-06-30 94.21 94.34 93.27 93.98 43.2M
2023-06-29 92.58 94.21 92.58 94.04 28.8M
2023-06-28 93.15 93.15 91.82 92.83 27.8M
2023-06-27 91.32 93.42 91.30 93.16 33.8M
2023-06-26 90.64 91.85 90.49 91.73 29.8M
2023-06-23 91.61 92.22 90.41 90.58 40.9M
2023-06-22 91.43 91.72 90.75 91.35 32.8M
2023-06-21 92.29 92.37 91.06 91.66 42.9M
2023-06-20 94.40 94.40 92.77 92.77 36.9M
2023-06-16 94.65 94.84 93.87 94.42 65.1M
2023-06-15 93.18 94.66 92.90 94.24 31.5M
2023-06-14 93.23 94.30 93.08 93.19 28.8M
2023-06-13 93.16 94.09 92.20 93.22 46.0M
2023-06-12 93.65 93.98 93.00 93.61 30.6M
2023-06-09 93.97 94.64 93.36 93.64 27.1M
2023-06-08 94.14 94.35 93.14 94.29 34.4M
2023-06-07 91.66 94.54 91.35 94.48 45.9M
2023-06-06 90.22 92.29 90.05 91.85 40.7M
2023-06-05 89.82 90.57 89.46 90.22 42.0M
2023-06-02 88.54 89.90 87.16 89.16 108.9M
2023-06-01 92.05 92.88 91.44 92.50 33.5M
2023-05-31 91.89 92.92 91.56 92.06 70.8M
2023-05-30 90.75 92.02 90.39 91.74 38.6M
2023-05-26 89.35 91.55 89.01 90.87 52.4M
2023-05-25 91.78 91.78 88.03 88.85 104.6M
2023-05-24 94.37 94.43 93.41 93.44 37.9M
2023-05-23 95.19 95.50 94.21 94.41 50.6M
2023-05-22 95.99 96.34 94.83 96.00 43.6M
2023-05-19 97.43 97.72 95.57 95.70 47.6M
2023-05-18 97.46 97.74 96.15 97.19 42.5M
2023-05-17 97.79 98.35 97.12 97.83 37.2M
2023-05-16 99.43 99.54 96.92 97.03 34.1M
2023-05-15 99.94 100.48 99.61 99.63 30.7M
2023-05-12 99.78 101.03 99.71 100.11 29.5M
2023-05-11 99.64 99.98 99.28 99.77 22.9M
2023-05-10 100.41 100.46 99.07 100.16 34.4M
2023-05-09 100.65 100.65 99.42 100.02 31.7M
2023-05-08 100.87 100.95 99.77 100.65 35.4M
2023-05-05 100.34 100.87 99.41 100.87 31.3M
2023-05-04 100.66 100.99 99.65 99.94 29.4M
2023-05-03 101.02 102.03 101.02 101.06 33.4M
2023-05-02 103.09 103.09 100.72 100.99 40.4M
2023-05-01 104.46 104.97 103.50 103.52 36.5M
2023-04-28 103.99 104.86 102.69 104.45 41.9M
2023-04-27 101.57 104.08 101.57 103.99 38.0M
2023-04-26 103.36 104.21 101.53 101.53 43.3M
2023-04-25 103.37 104.83 103.11 103.36 48.2M
2023-04-24 106.49 106.73 103.33 103.48 61.3M
2023-04-21 105.33 108.25 105.18 107.29 77.7M
2023-04-20 109.39 110.05 103.48 104.02 131.0M
2023-04-19 116.20 116.45 115.24 115.74 32.7M
2023-04-18 116.34 116.78 115.53 116.43 29.8M
2023-04-17 117.13 117.13 115.50 116.34 24.3M
2023-04-14 117.39 117.56 116.18 117.12 25.0M
2023-04-13 116.30 117.52 115.70 117.44 25.8M
2023-04-12 115.96 117.00 115.65 116.28 29.4M
2023-04-11 115.31 117.17 115.25 115.90 25.3M
2023-04-10 114.73 115.34 114.33 115.20 24.5M
2023-04-06 115.60 116.36 114.77 115.62 30.3M
2023-04-05 115.51 117.15 115.17 116.89 37.6M
2023-04-04 114.76 115.57 114.05 115.51 36.0M
2023-04-03 113.59 114.75 113.23 114.18 32.5M
2023-03-31 112.56 113.47 112.09 113.47 29.6M
2023-03-30 111.89 112.75 111.78 112.36 21.7M
2023-03-29 111.00 112.08 110.74 111.79 25.3M
2023-03-28 111.05 111.68 110.05 110.06 25.0M
2023-03-27 110.59 111.62 110.18 111.08 34.5M
2023-03-24 109.13 110.24 108.45 109.98 33.2M
2023-03-23 108.75 109.73 108.43 109.12 29.9M
2023-03-22 109.56 110.58 108.56 108.62 22.5M
2023-03-21 110.36 110.58 108.98 109.57 25.1M
2023-03-20 108.00 109.81 107.72 109.26 28.8M
2023-03-17 108.75 108.75 106.58 107.16 60.6M
2023-03-16 107.89 108.95 106.99 108.75 34.2M
2023-03-15 107.69 108.49 106.91 108.35 36.3M
2023-03-14 108.30 109.49 107.81 109.15 33.4M
2023-03-13 109.09 110.23 107.78 108.24 42.0M
2023-03-10 108.68 109.52 108.20 109.09 33.8M
2023-03-09 110.86 111.05 108.64 108.70 25.7M
2023-03-08 110.32 110.71 108.06 110.54 32.0M
2023-03-07 111.54 112.41 110.55 111.10 28.9M
2023-03-06 112.03 112.69 111.54 111.54 24.9M
2023-03-03 111.12 112.04 110.94 111.80 24.3M
2023-03-02 110.47 111.38 110.04 110.85 25.9M
2023-03-01 111.87 112.08 110.37 110.98 24.5M
2023-02-28 112.97 113.08 111.98 112.36 36.0M
2023-02-27 114.71 114.84 112.98 113.08 25.4M
2023-02-24 114.00 114.17 112.65 114.04 33.5M
2023-02-23 115.34 116.24 114.38 114.97 25.8M
2023-02-22 114.19 115.40 114.16 115.11 26.6M
2023-02-21 114.52 114.99 113.62 114.07 29.2M
2023-02-17 114.52 115.89 113.72 115.48 31.5M
2023-02-16 113.26 115.42 112.60 114.54 37.3M
2023-02-15 113.20 114.61 113.01 114.52 32.5M
2023-02-14 114.76 115.04 113.17 113.92 24.0M
2023-02-13 113.11 114.85 113.03 114.54 22.7M
2023-02-10 112.92 113.70 112.09 113.48 25.8M
2023-02-09 114.17 114.54 112.44 112.92 29.0M
2023-02-08 114.73 114.73 113.31 114.13 30.7M
2023-02-07 116.63 116.63 113.84 114.76 36.8M
2023-02-06 118.06 118.06 116.11 116.64 31.5M
2023-02-03 120.71 120.71 117.77 118.10 32.3M
2023-02-02 120.14 121.95 119.33 120.71 36.1M
2023-02-01 121.63 121.68 119.39 120.09 41.1M
2023-01-31 119.81 121.11 119.32 121.06 37.6M
2023-01-30 118.50 120.38 118.32 119.80 37.7M
2023-01-27 118.37 119.44 117.80 118.67 37.6M
2023-01-26 120.26 120.65 117.74 118.84 48.2M
2023-01-25 114.09 121.56 114.09 121.21 74.7M
2023-01-24 128.58 128.60 112.05 114.11 33.8M
2023-01-23 114.44 115.45 113.07 113.80 34.2M
2023-01-20 112.92 114.43 111.89 114.43 39.1M
2023-01-19 113.12 113.13 111.77 112.73 40.9M
2023-01-18 114.71 114.78 112.85 113.16 39.0M
2023-01-17 115.96 116.12 114.53 114.94 39.1M
2023-01-13 115.17 116.33 114.69 116.11 26.7M
2023-01-12 115.71 116.26 115.07 115.34 32.5M
2023-01-11 115.58 115.60 114.31 115.30 31.1M
2023-01-10 113.04 115.64 113.04 115.58 33.5M
2023-01-09 114.13 114.13 112.75 113.06 52.6M
2023-01-06 114.75 117.29 114.75 115.79 36.6M
2023-01-05 113.46 114.53 112.44 113.89 31.5M
2023-01-04 111.96 114.71 111.91 113.42 44.5M
2023-01-03 109.80 111.67 109.19 111.01 43.1M