DJ Gold Mining (DJUSPM)

DJUSPM
🏛️ Vereinigte Staaten →
218.91
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 100.17 100.17 99.25 99.59 8.6M
2023-12-28 102.09 102.16 100.30 100.33 7.9M
2023-12-27 101.60 102.84 101.45 102.25 9.1M
2023-12-26 101.21 101.99 100.66 101.00 5.9M
2023-12-22 100.25 103.05 100.25 101.13 10.9M
2023-12-21 98.79 100.93 98.79 99.88 9.5M
2023-12-20 100.64 101.02 98.75 98.79 13.5M
2023-12-19 98.44 101.87 98.44 100.55 18.8M
2023-12-18 97.86 98.63 97.29 98.43 15.2M
2023-12-15 98.84 98.84 97.29 97.98 34.2M
2023-12-14 96.49 100.21 96.49 98.84 19.3M
2023-12-13 91.04 96.32 89.94 96.31 19.6M
2023-12-12 93.72 93.86 90.51 91.04 12.1M
2023-12-11 94.03 94.03 92.34 93.73 10.8M
2023-12-08 94.02 95.35 93.30 94.19 9.4M
2023-12-07 96.26 96.26 94.37 95.71 15.7M
2023-12-06 96.05 96.99 95.15 95.59 9.8M
2023-12-05 96.95 97.39 94.95 95.87 15.3M
2023-12-04 98.84 98.84 96.76 97.53 14.8M
2023-12-01 96.90 99.37 96.68 99.10 14.5M
2023-11-30 96.76 97.89 96.07 96.90 22.3M
2023-11-29 96.25 97.88 96.00 97.26 13.2M
2023-11-28 93.46 98.07 93.02 97.66 27.0M
2023-11-27 92.35 93.15 91.62 92.50 11.5M
2023-11-24 91.01 91.63 90.82 91.01 5.7M
2023-11-22 90.83 91.31 90.40 91.10 7.9M
2023-11-21 89.83 91.50 89.83 90.53 12.0M
2023-11-20 87.06 88.91 86.53 88.39 11.3M
2023-11-17 88.50 89.13 87.53 87.82 8.2M
2023-11-16 87.85 90.07 87.85 88.50 11.4M
2023-11-15 87.10 88.16 86.57 87.80 17.3M
2023-11-14 84.16 87.79 84.16 87.17 24.4M
2023-11-13 82.47 83.76 82.47 82.72 20.4M
2023-11-10 81.70 82.92 81.45 82.86 20.9M
2023-11-09 83.86 84.89 82.21 82.23 24.7M
2023-11-08 87.12 87.16 83.31 83.87 18.1M
2023-11-07 90.50 90.50 87.56 87.94 98.5M
2023-11-06 92.92 93.22 90.56 90.63 13.8M
2023-11-03 91.89 93.73 91.46 93.06 13.3M
2023-11-02 89.68 90.39 88.35 90.35 12.6M
2023-11-01 89.02 89.56 87.32 88.70 14.4M
2023-10-31 91.20 91.20 88.29 89.03 16.3M
2023-10-30 92.55 92.78 91.45 91.71 14.9M
2023-10-27 89.25 92.61 89.25 92.29 21.0M
2023-10-26 88.10 90.70 88.10 89.21 59.7M
2023-10-25 91.53 91.53 88.02 88.10 22.1M
2023-10-24 90.84 91.93 90.52 91.66 10.1M
2023-10-23 92.54 92.54 90.61 91.54 11.1M
2023-10-20 93.93 93.96 92.43 92.54 17.1M
2023-10-19 94.84 94.84 93.27 93.93 13.8M
2023-10-18 96.67 97.31 94.59 94.84 11.2M
2023-10-17 95.01 96.99 94.79 96.06 9.8M
2023-10-16 93.51 95.61 93.00 94.87 11.0M
2023-10-13 94.08 94.21 92.62 93.54 15.8M
2023-10-12 92.31 92.74 90.98 91.75 9.1M
2023-10-11 91.42 92.64 91.16 92.63 10.2M
2023-10-10 90.22 91.22 89.57 91.17 9.8M
2023-10-09 90.34 90.68 89.05 89.56 13.3M
2023-10-06 86.83 90.14 86.83 89.70 13.7M
2023-10-05 84.88 86.80 84.88 86.79 9.7M
2023-10-04 84.71 84.93 83.52 84.88 10.9M
2023-10-03 84.97 85.94 84.20 84.50 13.2M
2023-10-02 88.21 88.21 84.53 85.07 11.2M
2023-09-29 88.80 90.31 87.84 88.35 9.8M
2023-09-28 88.93 89.09 87.51 88.57 13.2M
2023-09-27 92.79 92.79 88.48 88.93 16.4M
2023-09-26 95.69 95.69 93.24 93.45 9.2M
2023-09-25 96.57 96.57 94.46 95.82 7.7M
2023-09-22 97.24 97.86 96.62 96.62 6.7M
2023-09-21 97.18 97.18 94.91 96.37 7.3M
2023-09-20 96.02 98.47 96.02 97.53 7.0M
2023-09-19 96.40 96.64 95.12 96.03 10.8M
2023-09-18 95.96 96.68 95.11 96.35 9.0M
2023-09-15 94.82 96.46 94.71 95.87 17.2M
2023-09-14 93.60 94.62 93.38 94.00 10.3M
2023-09-13 92.31 93.43 91.98 93.36 11.9M
2023-09-12 92.43 93.22 92.00 92.39 5.6M
2023-09-11 92.20 93.39 92.14 92.65 5.4M
2023-09-08 91.88 93.29 91.79 92.20 6.7M
2023-09-07 91.55 92.01 90.88 91.55 5.4M
2023-09-06 91.21 92.25 90.62 91.72 6.9M
2023-09-05 93.53 93.65 91.77 92.29 7.6M
2023-09-01 94.25 95.51 93.63 93.74 5.1M
2023-08-31 95.03 95.31 93.51 94.04 6.8M
2023-08-30 95.28 95.44 94.32 94.91 5.6M
2023-08-29 93.12 94.46 92.26 94.44 7.1M
2023-08-28 91.97 93.68 91.84 93.23 5.1M
2023-08-25 93.22 93.79 91.53 91.62 8.0M
2023-08-24 93.29 93.95 91.44 93.14 5.9M
2023-08-23 92.46 93.62 92.46 93.38 7.6M
2023-08-22 91.10 91.89 90.25 91.85 6.6M
2023-08-21 91.29 91.29 90.42 91.08 7.6M
2023-08-18 91.44 91.44 90.36 90.87 6.5M
2023-08-17 91.37 91.86 90.99 91.73 7.2M
2023-08-16 91.79 92.08 91.04 91.20 6.7M
2023-08-15 94.17 94.17 91.53 91.79 8.2M
2023-08-14 94.97 94.97 93.70 94.25 9.0M
2023-08-11 94.62 95.81 94.46 95.79 4.6M
2023-08-10 95.81 96.61 94.79 95.03 6.4M
2023-08-09 95.21 96.21 94.91 95.21 7.6M
2023-08-08 95.32 95.39 94.38 94.89 8.1M
2023-08-07 97.05 97.05 95.91 96.29 5.8M
2023-08-04 96.17 97.34 95.77 97.05 8.6M
2023-08-03 96.61 97.48 95.55 96.09 8.3M
2023-08-02 99.03 99.03 96.26 96.61 9.4M
2023-08-01 100.42 100.42 99.04 99.05 5.9M
2023-07-31 100.93 103.29 100.88 102.08 8.6M
2023-07-28 101.16 101.53 100.04 100.87 5.5M
2023-07-27 101.87 102.04 100.22 100.26 7.4M
2023-07-26 103.19 104.11 102.29 103.46 6.6M
2023-07-25 103.04 104.48 102.58 103.85 6.7M
2023-07-24 102.72 103.25 101.58 102.90 4.9M
2023-07-21 100.68 103.15 100.61 102.93 6.6M
2023-07-20 106.79 106.79 101.24 101.24 13.1M
2023-07-19 106.32 107.02 105.72 106.74 6.5M
2023-07-18 105.58 107.87 105.58 106.33 6.5M
2023-07-17 106.14 106.29 104.81 105.43 5.1M
2023-07-14 107.26 108.26 106.16 106.22 5.4M
2023-07-13 107.12 107.95 106.57 107.36 8.4M
2023-07-12 102.62 107.09 102.62 106.83 10.4M
2023-07-11 101.34 102.37 101.25 102.34 7.3M
2023-07-10 99.27 101.59 99.27 101.10 7.3M
2023-07-07 99.34 101.37 99.34 100.13 7.3M
2023-07-06 99.01 99.40 97.11 98.29 8.7M
2023-07-05 101.85 101.88 99.64 99.69 9.9M
2023-07-03 101.20 102.45 100.81 101.76 3.9M
2023-06-30 99.17 100.82 98.72 100.72 7.6M
2023-06-29 96.51 99.12 96.37 99.07 6.3M
2023-06-28 99.98 99.98 97.17 97.36 7.7M
2023-06-27 100.81 100.92 98.87 99.98 6.7M
2023-06-26 98.55 101.02 98.20 100.81 8.7M
2023-06-23 99.34 100.62 98.33 98.52 8.7M
2023-06-22 99.20 99.99 99.04 99.61 7.1M
2023-06-21 100.98 100.98 99.44 100.33 6.4M
2023-06-20 101.86 101.95 100.50 101.33 9.4M
2023-06-16 102.18 103.66 101.52 103.44 17.1M
2023-06-15 100.12 101.44 99.35 101.21 7.4M
2023-06-14 102.32 102.32 99.22 100.12 6.9M
2023-06-13 100.55 101.64 100.25 100.99 8.4M
2023-06-12 98.99 100.45 98.69 100.39 7.1M
2023-06-09 100.50 100.50 98.66 99.11 6.1M
2023-06-08 101.37 102.01 100.27 100.49 6.6M
2023-06-07 100.68 101.73 99.40 100.18 7.3M
2023-06-06 100.48 100.92 99.82 100.68 5.7M
2023-06-05 101.01 101.74 99.63 100.46 7.7M
2023-06-02 102.85 103.08 100.36 101.01 11.8M
2023-06-01 98.22 102.97 98.22 102.27 13.8M
2023-05-31 96.69 99.22 96.62 98.10 16.5M
2023-05-30 99.17 99.50 97.26 97.36 8.7M
2023-05-26 99.46 99.63 97.57 98.31 7.2M
2023-05-25 99.34 99.34 98.16 98.27 10.5M
2023-05-24 102.63 102.77 100.37 100.72 8.7M
2023-05-23 104.17 104.17 102.18 102.35 9.5M
2023-05-22 105.01 105.23 104.27 104.28 6.8M
2023-05-19 104.93 106.36 103.89 105.01 8.6M
2023-05-18 105.51 105.51 103.28 104.24 10.3M
2023-05-17 108.52 108.95 107.38 107.59 8.7M
2023-05-16 111.60 111.87 108.38 108.58 8.9M
2023-05-15 111.05 113.64 110.69 112.88 8.6M
2023-05-12 110.24 110.63 109.49 110.54 6.5M
2023-05-11 113.18 114.11 110.21 110.28 8.6M
2023-05-10 115.53 115.76 113.47 114.75 6.1M
2023-05-09 115.69 116.55 114.91 115.50 5.0M
2023-05-08 116.71 117.77 115.42 115.81 5.9M
2023-05-05 116.80 117.90 115.39 116.71 7.7M
2023-05-04 113.68 120.48 113.68 118.32 14.2M
2023-05-03 114.76 115.57 113.24 113.68 8.0M
2023-05-02 111.85 115.67 111.54 114.71 8.8M
2023-05-01 113.74 114.12 111.70 111.91 5.8M
2023-04-28 114.22 114.31 111.37 112.70 8.7M
2023-04-27 111.69 114.76 111.14 114.74 7.7M
2023-04-26 115.08 115.59 112.09 112.30 7.7M
2023-04-25 113.85 115.21 112.88 114.50 7.9M
2023-04-24 112.76 114.02 111.46 113.85 6.4M
2023-04-21 112.94 113.85 111.64 112.74 6.7M
2023-04-20 115.70 115.97 112.89 113.37 6.5M
2023-04-19 115.02 116.08 114.44 115.21 7.1M
2023-04-18 116.54 118.03 115.98 116.64 7.9M
2023-04-17 118.22 118.22 115.23 115.80 8.7M
2023-04-14 121.21 121.21 115.73 118.22 12.1M
2023-04-13 118.71 122.28 118.71 121.52 12.1M
2023-04-12 119.06 119.64 117.27 118.41 8.5M
2023-04-11 118.55 120.97 118.08 118.52 12.1M
2023-04-10 122.56 122.56 119.62 120.52 7.2M
2023-04-06 121.44 122.70 120.13 122.56 8.7M
2023-04-05 122.29 123.80 120.35 122.35 12.6M
2023-04-04 116.57 121.22 115.86 120.90 15.4M
2023-04-03 115.37 117.10 114.05 116.57 6.8M
2023-03-31 115.13 115.42 114.10 115.39 6.3M
2023-03-30 113.94 115.08 113.62 115.00 7.7M
2023-03-29 113.56 114.58 112.94 113.78 5.6M
2023-03-28 113.33 114.40 112.31 114.24 5.4M
2023-03-27 113.44 113.44 110.75 113.23 6.6M
2023-03-24 113.04 115.49 112.12 113.96 9.8M
2023-03-23 110.40 114.03 110.13 112.23 9.9M
2023-03-22 109.43 111.49 108.49 109.57 9.1M
2023-03-21 110.87 110.99 108.00 109.47 8.2M
2023-03-20 113.19 114.86 112.05 112.47 10.7M
2023-03-17 107.59 114.14 107.59 113.07 28.4M
2023-03-16 108.39 108.52 105.14 107.59 10.5M
2023-03-15 107.60 108.32 105.97 108.31 14.8M
2023-03-14 106.51 106.55 104.49 105.81 11.8M
2023-03-13 101.84 106.88 101.84 106.03 17.3M
2023-03-10 98.65 102.53 98.65 99.54 8.4M
2023-03-09 99.97 100.72 98.47 98.65 5.5M
2023-03-08 100.02 100.90 98.80 99.31 7.0M
2023-03-07 103.64 103.64 99.90 100.12 9.6M
2023-03-06 105.46 105.93 103.61 104.17 6.5M
2023-03-03 105.41 105.68 104.34 105.57 6.2M
2023-03-02 104.24 104.26 103.09 104.14 5.9M
2023-03-01 103.47 105.54 103.47 104.47 6.2M
2023-02-28 102.58 104.44 101.89 103.20 9.5M
2023-02-27 102.90 103.71 101.94 102.59 8.6M
2023-02-24 103.18 103.48 101.88 102.70 7.8M
2023-02-23 104.70 105.37 102.81 104.26 8.1M
2023-02-22 106.24 106.24 103.95 104.49 9.8M
2023-02-21 107.13 107.35 105.81 106.64 7.2M
2023-02-17 107.97 107.97 105.46 107.20 8.9M
2023-02-16 109.10 109.29 106.63 108.16 8.0M
2023-02-15 109.40 109.95 108.41 109.10 8.7M
2023-02-14 112.34 112.34 109.09 110.90 9.1M
2023-02-13 112.86 113.83 110.99 113.09 5.5M
2023-02-10 111.60 112.63 110.90 112.44 5.0M
2023-02-09 114.90 116.06 111.00 111.60 6.5M
2023-02-08 114.24 115.14 113.31 113.53 5.7M
2023-02-07 111.97 115.55 111.73 114.24 8.6M
2023-02-06 110.64 112.85 110.53 111.97 15.9M
2023-02-03 121.69 121.69 115.55 116.16 10.2M
2023-02-02 125.56 126.12 120.39 121.69 7.6M
2023-02-01 122.43 126.73 121.70 125.52 7.0M
2023-01-31 122.28 122.52 120.94 122.52 9.0M
2023-01-30 123.45 124.05 122.12 122.28 4.8M
2023-01-27 125.05 125.05 123.23 123.45 5.9M
2023-01-26 126.80 126.87 124.06 125.26 6.0M
2023-01-25 122.91 128.02 122.91 127.39 6.5M
2023-01-24 124.11 130.51 122.50 123.61 4.8M
2023-01-23 122.98 123.99 121.07 123.76 5.0M
2023-01-20 120.37 123.29 120.12 123.15 5.1M
2023-01-19 118.81 122.11 117.88 121.32 7.2M
2023-01-18 121.12 122.93 118.94 119.10 8.6M
2023-01-17 124.16 124.35 120.72 121.12 7.6M
2023-01-13 123.19 125.85 123.13 125.52 6.9M
2023-01-12 122.99 123.87 121.47 123.38 6.5M
2023-01-11 122.96 123.45 120.17 121.19 6.5M
2023-01-10 120.41 122.72 120.32 122.57 4.5M
2023-01-09 122.02 122.55 120.23 120.41 8.0M
2023-01-06 118.16 123.11 118.16 121.69 8.0M
2023-01-05 116.90 118.23 115.33 118.16 7.4M
2023-01-04 116.39 119.45 116.33 118.53 12.1M
2023-01-03 109.41 114.65 109.41 114.42 9.0M