Dow Jones Hotel

DJUSHL
🏛️ Vereinigte Staaten →
93.38
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
2021-12-31 90.51 91.47 90.13 90.23 3.6M
2021-12-30 90.49 92.18 90.49 91.06 3.3M
2021-12-29 90.44 91.03 89.40 90.70 3.8M
2021-12-28 89.87 91.42 89.66 90.70 4.5M
2021-12-27 89.61 90.75 88.78 90.70 5.9M
2021-12-23 89.76 90.90 89.68 90.02 5.5M
2021-12-22 87.01 90.18 86.49 89.30 7.6M
2021-12-21 81.25 87.58 81.25 87.48 11.1M
2021-12-20 81.51 81.51 78.40 80.37 7.2M
2021-12-17 80.42 81.88 79.02 81.51 11.1M
2021-12-16 82.19 83.02 80.11 80.27 7.1M
2021-12-15 83.38 83.38 79.98 82.03 7.6M
2021-12-14 83.28 85.69 83.07 83.38 5.2M
2021-12-13 85.66 86.03 83.30 84.00 6.9M
2021-12-10 85.59 88.21 85.59 86.29 5.5M
2021-12-09 86.49 88.28 86.44 87.38 5.9M
2021-12-08 86.29 89.17 86.29 87.89 5.4M
2021-12-07 86.34 87.25 85.20 86.03 8.8M
2021-12-06 80.84 86.39 80.84 85.20 8.3M
2021-12-03 82.50 82.50 79.75 80.16 9.2M
2021-12-02 80.22 83.07 79.18 81.93 9.1M
2021-12-01 83.85 84.16 79.70 79.70 16.3M
2021-11-30 83.69 83.69 80.89 81.46 16.4M
2021-11-29 86.70 86.99 83.38 85.20 8.0M
2021-11-26 85.74 85.74 80.81 85.25 12.1M
2021-11-24 89.92 90.96 89.14 90.90 5.2M
2021-11-23 88.15 90.85 88.15 90.54 9.0M
2021-11-22 89.35 89.50 88.13 88.62 6.2M
2021-11-19 88.57 89.50 86.80 88.47 8.9M
2021-11-18 90.64 90.70 89.30 89.81 5.4M
2021-11-17 89.76 90.33 88.62 90.13 6.9M
2021-11-16 92.98 93.03 89.97 90.38 11.2M
2021-11-15 92.72 93.42 92.41 92.98 8.8M
2021-11-12 92.88 93.45 92.15 92.72 10.8M
2021-11-11 93.37 93.47 91.58 92.41 5.0M
2021-11-10 94.90 95.29 93.47 93.55 5.2M
2021-11-09 94.95 95.52 94.22 95.11 5.3M
2021-11-08 95.39 96.66 94.85 95.37 6.6M
2021-11-05 96.20 98.69 94.80 95.31 8.2M
2021-11-04 91.37 95.68 91.37 92.98 8.3M
2021-11-03 89.84 93.26 89.55 92.36 6.1M
2021-11-02 89.30 90.33 88.70 90.13 6.6M
2021-11-01 88.00 89.61 86.65 89.50 5.4M
2021-10-29 87.53 88.44 87.12 87.32 8.9M
2021-10-28 86.55 87.74 85.87 87.53 5.2M
2021-10-27 87.17 87.95 86.44 86.86 3.8M
2021-10-26 87.74 88.78 87.22 87.32 3.4M
2021-10-25 87.64 88.15 86.49 87.32 3.7M
2021-10-22 86.91 88.21 86.55 87.64 5.4M
2021-10-21 86.55 87.12 86.08 86.91 5.4M
2021-10-20 85.48 87.22 85.30 86.75 6.0M
2021-10-19 87.84 87.84 85.95 86.03 3.5M
2021-10-18 86.29 88.00 86.29 87.64 5.8M
2021-10-15 87.01 87.53 86.55 87.06 6.9M
2021-10-14 85.35 86.13 84.57 85.51 4.9M
2021-10-13 85.61 85.61 82.97 84.21 7.3M
2021-10-12 85.46 86.52 85.30 85.92 4.8M
2021-10-11 85.40 86.29 84.96 85.72 4.8M
2021-10-08 85.30 86.42 85.09 85.40 7.3M
2021-10-07 85.66 86.70 84.94 85.46 6.5M
2021-10-06 84.57 85.20 81.77 84.94 9.4M
2021-10-05 85.13 86.91 85.13 86.08 7.0M
2021-10-04 87.38 88.47 86.23 86.34 7.7M
2021-10-01 85.61 88.26 85.51 87.01 12.2M
2021-09-30 86.80 87.06 84.52 84.73 7.6M
2021-09-29 87.84 88.36 86.34 86.44 6.7M
2021-09-28 87.74 89.66 87.27 87.79 6.7M
2021-09-27 88.67 90.85 87.89 88.21 11.3M
2021-09-24 87.64 88.88 87.22 88.00 6.8M
2021-09-23 86.70 88.57 86.49 87.79 5.8M
2021-09-22 85.09 86.91 84.89 85.72 9.2M
2021-09-21 84.16 85.46 84.00 84.11 6.2M
2021-09-20 82.55 84.47 81.72 83.90 6.8M
2021-09-17 84.99 86.03 84.11 84.37 12.0M
2021-09-16 85.66 86.42 84.94 85.14 6.3M
2021-09-15 86.55 86.55 84.63 85.82 5.1M
2021-09-14 86.60 87.06 85.66 86.29 4.8M
2021-09-13 83.95 86.96 83.22 86.60 7.3M
2021-09-10 84.68 85.04 82.91 82.97 6.1M
2021-09-09 82.97 84.76 82.39 83.48 7.1M
2021-09-08 84.50 85.14 82.97 83.69 4.8M
2021-09-07 83.90 84.65 82.76 84.57 6.1M
2021-09-03 85.66 85.95 82.91 83.90 5.8M
2021-09-02 84.86 85.82 84.00 85.66 7.2M
2021-09-01 85.97 86.80 84.44 85.09 6.6M
2021-08-31 84.52 86.18 84.16 85.92 10.4M
2021-08-30 85.51 85.72 84.00 84.89 9.8M
2021-08-27 82.14 85.46 82.14 85.20 6.4M
2021-08-26 83.59 84.89 81.90 82.34 8.3M
2021-08-25 82.50 84.37 81.34 83.90 8.7M
2021-08-24 80.84 83.07 80.37 82.71 11.1M
2021-08-23 78.66 80.42 78.66 80.06 6.4M
2021-08-20 76.53 78.97 76.12 78.66 8.3M
2021-08-19 79.54 79.54 76.43 77.10 15.4M
2021-08-18 79.59 80.16 78.81 79.54 9.3M
2021-08-17 80.73 80.73 78.37 79.54 9.2M
2021-08-16 82.55 82.55 80.40 80.79 6.3M
2021-08-13 83.90 84.08 82.26 82.55 4.9M
2021-08-12 85.61 85.72 83.30 83.90 6.1M
2021-08-11 84.16 85.77 82.99 85.40 7.5M
2021-08-10 82.24 84.83 81.36 84.05 9.7M
2021-08-09 83.17 83.25 81.54 82.34 6.8M
2021-08-06 83.48 84.63 82.45 83.74 9.6M
2021-08-05 79.28 82.34 79.02 81.88 9.0M
2021-08-04 80.01 81.82 77.88 78.66 9.8M
2021-08-03 81.98 82.24 79.49 81.93 9.8M
2021-08-02 83.54 85.82 81.85 81.98 6.8M
2021-07-30 84.26 85.04 82.34 82.65 4.5M
2021-07-29 84.16 85.77 83.25 84.47 6.5M
2021-07-28 83.22 84.37 81.85 83.48 6.2M
2021-07-27 83.95 84.11 82.58 83.28 5.4M
2021-07-26 81.88 84.08 81.51 83.95 6.2M
2021-07-23 83.41 83.61 81.30 81.88 4.2M
2021-07-22 85.09 85.09 82.24 82.55 5.1M
2021-07-21 83.17 86.44 82.91 84.94 10.1M
2021-07-20 80.58 83.12 78.71 81.98 9.0M
2021-07-19 80.77 80.77 78.35 79.85 12.8M
2021-07-16 85.51 85.87 82.76 82.91 8.5M
2021-07-15 85.20 85.72 83.90 84.89 8.2M
2021-07-14 86.49 87.58 85.59 85.92 7.1M
2021-07-13 88.00 88.05 85.66 85.92 6.3M
2021-07-12 88.05 89.40 87.30 88.67 6.0M
2021-07-09 87.48 88.98 86.70 88.78 6.4M
2021-07-08 84.76 87.45 82.19 86.18 9.6M
2021-07-07 86.44 87.92 85.35 86.03 10.0M
2021-07-06 89.30 89.30 85.90 86.80 9.5M
2021-07-02 89.87 90.44 88.67 89.50 5.7M
2021-07-01 89.24 90.80 89.24 89.87 5.2M
2021-06-30 87.79 89.37 87.43 88.67 6.0M
2021-06-29 88.31 89.24 87.45 87.79 7.5M
2021-06-28 90.96 91.09 86.08 87.95 12.9M
2021-06-25 91.99 91.99 89.81 91.16 7.5M
2021-06-24 91.43 91.86 90.02 91.47 6.1M
2021-06-23 90.80 92.72 90.80 91.37 4.9M
2021-06-22 91.45 91.79 89.71 90.80 3.6M
2021-06-21 89.87 91.53 89.14 91.47 5.0M
2021-06-18 92.36 92.36 88.72 88.93 18.2M
2021-06-17 93.55 94.07 91.84 92.36 11.4M
2021-06-16 92.10 93.71 91.16 93.19 5.5M
2021-06-15 91.01 92.67 90.07 92.10 7.0M
2021-06-14 93.55 94.17 90.96 91.68 5.4M
2021-06-11 93.19 93.65 92.54 92.93 4.1M
2021-06-10 92.88 93.60 91.53 93.45 13.5M
2021-06-09 94.12 94.12 92.31 92.41 6.3M
2021-06-08 92.36 94.02 91.58 93.91 6.3M
2021-06-07 90.70 93.52 90.70 92.36 5.5M
2021-06-04 90.70 91.27 89.92 90.70 4.5M
2021-06-03 91.84 91.94 89.92 90.44 5.5M
2021-06-02 92.41 92.72 91.19 91.84 8.4M
2021-06-01 90.44 91.79 89.61 91.68 5.6M
2021-05-28 88.93 90.10 87.92 89.09 5.2M
2021-05-27 89.40 89.84 88.05 88.88 26.3M
2021-05-26 88.28 89.49 86.60 88.52 5.4M
2021-05-25 88.93 89.84 86.96 87.12 7.8M
2021-05-24 88.21 88.83 87.38 88.26 7.8M
2021-05-21 88.10 88.62 87.06 87.89 11.1M
2021-05-20 88.26 88.47 86.03 88.05 11.5M
2021-05-19 89.19 89.19 86.78 88.26 5.6M
2021-05-18 89.97 91.37 88.98 90.02 10.8M
2021-05-17 89.92 90.24 88.67 90.18 7.0M
2021-05-14 88.36 90.80 87.56 89.92 5.0M
2021-05-13 86.13 88.15 85.77 86.65 5.9M
2021-05-12 88.15 88.98 85.35 85.66 5.7M
2021-05-11 87.48 88.65 86.68 88.15 8.8M
2021-05-10 91.68 92.07 88.41 88.78 9.4M
2021-05-07 88.67 91.58 87.89 91.22 9.3M
2021-05-06 92.30 92.30 87.89 88.83 11.3M
2021-05-05 92.30 93.55 90.33 90.96 11.8M
2021-05-04 93.08 93.81 90.38 91.16 8.6M
2021-05-03 94.85 96.09 93.42 93.76 13.3M
2021-04-30 95.26 95.26 93.24 94.22 7.8M
2021-04-29 95.83 95.99 93.91 95.63 9.9M
2021-04-28 93.38 95.05 92.69 94.85 8.9M
2021-04-27 89.87 93.29 89.61 93.13 7.5M
2021-04-26 91.01 91.79 89.92 90.44 5.6M
2021-04-23 88.78 90.62 88.21 89.71 5.4M
2021-04-22 90.54 91.06 88.62 88.67 4.0M
2021-04-21 88.10 90.38 86.96 90.02 5.7M
2021-04-20 88.52 89.81 86.73 87.89 7.6M
2021-04-19 90.70 90.90 89.17 90.28 5.1M
2021-04-16 92.15 92.25 90.64 90.70 5.9M
2021-04-15 90.07 91.16 89.04 91.11 6.3M
2021-04-14 89.81 92.46 89.24 90.46 5.2M
2021-04-13 88.93 89.55 87.32 89.19 7.7M
2021-04-12 89.97 90.02 87.95 89.50 8.2M
2021-04-09 91.68 91.68 88.78 89.97 9.7M
2021-04-08 90.90 91.53 89.61 91.01 8.1M
2021-04-07 90.02 91.22 89.32 90.90 7.2M
2021-04-06 89.76 90.59 88.34 89.89 7.6M
2021-04-05 89.35 90.36 88.05 89.76 5.0M
2021-04-01 87.79 88.91 87.06 88.78 4.4M
2021-03-31 88.93 89.50 86.91 87.43 7.7M
2021-03-30 88.21 90.64 88.18 89.76 4.2M
2021-03-29 89.19 90.23 87.38 87.76 7.1M
2021-03-26 89.50 89.71 88.00 89.19 6.7M
2021-03-25 88.57 88.59 85.30 88.26 10.0M
2021-03-24 87.45 91.22 87.45 88.57 7.2M
2021-03-23 91.06 91.17 87.06 87.45 7.4M
2021-03-22 92.05 92.88 90.64 91.11 8.0M
2021-03-19 91.89 93.11 90.38 92.46 10.9M
2021-03-18 95.11 95.68 92.49 93.34 4.8M
2021-03-17 92.10 95.70 91.94 95.57 7.0M
2021-03-16 92.77 92.93 90.80 91.94 7.3M
2021-03-15 90.28 93.97 89.87 93.39 7.5M
2021-03-12 88.47 89.58 88.13 89.40 7.7M
2021-03-11 85.87 88.47 84.99 87.84 9.2M
2021-03-10 85.56 86.86 84.47 85.82 7.5M
2021-03-09 85.25 86.83 83.95 85.35 5.9M
2021-03-08 83.64 85.82 82.58 85.30 6.7M
2021-03-05 83.02 83.02 79.26 81.98 7.0M
2021-03-04 84.21 84.21 79.39 82.19 10.1M
2021-03-03 83.07 86.29 83.07 84.21 7.9M
2021-03-02 84.78 85.09 82.55 83.07 6.7M
2021-03-01 87.43 87.92 84.99 85.20 7.2M
2021-02-26 85.97 87.12 83.82 86.08 9.5M
2021-02-25 88.83 89.04 83.80 84.89 9.1M
2021-02-24 86.65 89.92 86.49 88.83 9.5M
2021-02-23 86.39 86.91 83.25 86.08 11.1M
2021-02-22 86.88 90.46 86.39 86.60 12.7M
2021-02-19 83.74 87.51 83.12 86.86 12.1M
2021-02-18 78.75 83.30 78.75 83.17 7.8M
2021-02-17 80.89 81.46 79.18 81.25 11.9M
2021-02-16 77.57 81.28 77.57 80.99 12.8M
2021-02-12 75.75 77.31 75.39 77.31 9.2M
2021-02-11 72.95 75.86 72.74 75.75 10.1M
2021-02-10 72.43 74.64 72.43 73.11 7.1M
2021-02-09 74.14 74.20 71.58 71.97 5.9M
2021-02-08 73.57 74.25 72.33 74.20 5.6M
2021-02-05 73.83 74.82 72.82 73.65 3.6M
2021-02-04 73.63 74.74 71.86 73.31 12.2M
2021-02-03 73.52 74.09 73.06 73.63 7.3M
2021-02-02 71.29 73.96 70.77 73.63 6.5M
2021-02-01 70.62 71.16 69.73 70.77 6.9M
2021-01-29 73.94 73.94 69.48 70.31 8.0M
2021-01-28 71.34 76.64 70.62 73.94 13.3M
2021-01-27 70.05 72.02 68.28 70.54 18.2M
2021-01-26 73.06 73.21 69.89 70.05 9.6M
2021-01-25 74.20 74.25 72.02 72.07 9.2M
2021-01-22 75.96 75.96 73.78 74.82 8.3M
2021-01-21 75.81 77.93 75.81 75.96 4.7M
2021-01-20 75.96 78.81 75.83 77.57 7.3M
2021-01-19 76.53 77.15 74.82 76.58 4.7M
2021-01-15 76.71 76.71 74.46 76.22 5.1M
2021-01-14 76.84 79.18 76.79 77.88 9.0M
2021-01-13 75.70 77.05 75.64 76.53 7.0M
2021-01-12 73.78 76.01 73.78 75.70 6.9M
2021-01-11 75.39 75.55 73.68 74.56 6.0M
2021-01-08 76.79 77.47 75.81 76.38 4.0M
2021-01-07 76.74 77.62 75.93 76.17 8.7M
2021-01-06 74.04 77.62 73.52 76.53 6.5M
2021-01-05 73.42 73.99 72.28 72.38 10.7M
2021-01-04 76.38 77.00 72.69 73.42 9.4M