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
2022-12-30 82.66 84.50 81.87 84.34 4.6M
2022-12-29 82.40 83.50 81.98 83.08 3.9M
2022-12-28 84.05 84.05 82.11 82.19 4.9M
2022-12-27 85.04 85.25 83.33 83.85 5.4M
2022-12-23 83.28 84.83 82.39 84.78 4.7M
2022-12-22 81.72 83.69 81.56 83.28 11.5M
2022-12-21 87.45 87.45 82.29 82.39 15.8M
2022-12-20 86.70 88.05 86.57 87.74 6.2M
2022-12-19 88.15 88.52 86.60 87.06 4.8M
2022-12-16 87.48 88.52 86.13 88.21 9.6M
2022-12-15 91.22 91.22 88.72 88.83 7.7M
2022-12-14 93.94 94.12 90.38 91.22 8.2M
2022-12-13 93.91 97.49 92.72 93.76 6.2M
2022-12-12 91.79 94.59 91.79 93.91 5.2M
2022-12-09 91.06 92.62 90.90 91.79 3.6M
2022-12-08 92.30 93.08 91.68 91.79 5.0M
2022-12-07 90.28 92.10 89.87 91.22 7.8M
2022-12-06 91.37 91.73 89.84 90.33 6.3M
2022-12-05 96.35 96.35 91.53 91.73 5.2M
2022-12-02 95.73 96.51 95.08 96.35 5.2M
2022-12-01 98.43 99.46 96.46 96.97 4.6M
2022-11-30 95.34 98.48 95.26 98.27 13.0M
2022-11-29 95.21 97.18 94.33 96.82 5.9M
2022-11-28 94.54 95.05 93.68 94.43 5.6M
2022-11-25 94.28 95.78 94.28 95.78 1.4M
2022-11-23 95.37 95.88 94.28 94.80 3.5M
2022-11-22 94.95 96.33 94.28 96.14 4.4M
2022-11-21 94.85 95.68 93.76 94.28 3.1M
2022-11-18 94.28 95.29 93.45 95.11 3.6M
2022-11-17 94.85 94.85 91.99 92.72 3.7M
2022-11-16 95.83 95.83 93.50 94.85 4.8M
2022-11-15 95.96 97.13 95.11 96.30 6.2M
2022-11-14 95.47 97.26 93.81 93.86 6.3M
2022-11-11 95.63 97.23 94.95 96.30 6.3M
2022-11-10 89.61 94.64 89.61 94.07 7.3M
2022-11-09 88.52 89.68 87.01 87.17 8.2M
2022-11-08 89.45 90.44 88.57 89.50 8.3M
2022-11-07 90.28 90.90 86.86 89.09 6.4M
2022-11-04 89.19 90.28 86.83 89.24 10.1M
2022-11-03 94.22 94.22 86.60 88.15 10.0M
2022-11-02 97.08 97.08 92.85 93.39 11.0M
2022-11-01 99.00 99.34 97.75 97.86 7.2M
2022-10-31 96.04 98.43 96.04 97.96 9.1M
2022-10-28 96.25 97.10 95.05 96.77 5.3M
2022-10-27 94.85 96.66 94.85 96.04 8.1M
2022-10-26 93.65 95.16 92.93 93.91 7.1M
2022-10-25 92.41 93.71 90.41 93.39 13.2M
2022-10-24 92.77 93.60 91.89 92.56 5.2M
2022-10-21 89.81 92.98 89.30 92.56 8.5M
2022-10-20 91.42 92.72 89.19 89.45 6.9M
2022-10-19 91.06 92.28 90.54 90.96 6.0M
2022-10-18 92.20 92.93 91.14 91.58 7.8M
2022-10-17 87.22 90.90 87.22 90.18 5.9M
2022-10-14 88.67 89.66 86.75 87.22 8.8M
2022-10-13 84.68 87.48 83.74 87.32 11.4M
2022-10-12 85.51 87.84 84.63 86.23 10.4M
2022-10-11 85.34 86.78 83.85 85.77 7.9M
2022-10-10 85.17 86.80 84.39 84.78 9.7M
2022-10-07 85.14 85.87 83.90 84.57 8.1M
2022-10-06 86.39 88.05 85.48 85.92 6.9M
2022-10-05 83.69 86.93 83.69 86.80 7.1M
2022-10-04 85.97 87.58 85.79 87.43 9.9M
2022-10-03 83.51 85.74 81.36 84.94 9.4M
2022-09-30 81.30 83.41 81.28 82.39 9.3M
2022-09-29 84.16 84.16 80.71 81.93 10.5M
2022-09-28 82.19 86.13 81.10 85.87 15.5M
2022-09-27 81.82 83.33 80.89 81.77 9.7M
2022-09-26 80.76 82.86 80.16 80.53 7.4M
2022-09-23 82.65 82.65 79.75 82.08 8.9M
2022-09-22 87.06 87.74 83.28 84.00 8.1M
2022-09-21 92.62 92.72 87.06 87.17 11.3M
2022-09-20 91.11 92.25 90.59 91.84 6.5M
2022-09-19 91.06 94.43 91.06 92.46 7.8M
2022-09-16 93.71 93.71 90.44 92.20 11.1M
2022-09-15 94.85 95.88 93.76 94.07 6.6M
2022-09-14 92.98 95.11 91.76 95.05 12.8M
2022-09-13 93.13 93.99 92.10 92.77 7.2M
2022-09-12 94.59 96.12 94.59 95.94 4.6M
2022-09-09 92.64 95.13 92.20 94.64 13.0M
2022-09-08 90.33 92.36 89.81 91.68 7.9M
2022-09-07 88.72 91.71 87.89 91.53 10.9M
2022-09-06 90.13 90.38 86.93 88.21 7.5M
2022-09-02 90.13 92.05 89.22 89.55 7.7M
2022-09-01 91.63 91.84 88.34 90.13 11.2M
2022-08-31 93.29 93.86 92.05 92.20 6.9M
2022-08-30 92.77 94.17 92.54 92.72 5.1M
2022-08-29 94.54 94.54 92.77 93.24 7.3M
2022-08-26 99.26 99.52 94.54 94.64 5.5M
2022-08-25 97.44 99.70 97.44 99.26 5.3M
2022-08-24 96.09 97.18 95.63 97.03 3.3M
2022-08-23 95.78 96.87 95.29 95.78 6.6M
2022-08-22 95.78 96.72 95.16 95.47 4.8M
2022-08-19 101.44 101.44 97.08 97.44 6.0M
2022-08-18 100.55 102.50 100.55 101.44 7.1M
2022-08-17 100.22 101.02 99.36 100.40 7.7M
2022-08-16 99.57 101.70 99.49 101.28 11.0M
2022-08-15 100.45 100.84 99.52 99.57 4.6M
2022-08-12 100.66 101.33 99.83 101.33 4.1M
2022-08-11 97.91 99.65 97.86 99.41 6.3M
2022-08-10 96.35 97.73 96.01 97.23 6.9M
2022-08-09 94.43 94.54 93.13 94.54 6.5M
2022-08-08 94.17 95.44 93.01 94.02 4.7M
2022-08-05 91.79 93.76 91.79 93.24 8.2M
2022-08-04 98.06 98.06 90.31 91.73 11.1M
2022-08-03 90.54 92.23 89.92 89.97 10.0M
2022-08-02 92.10 92.10 89.74 89.76 13.0M
2022-08-01 91.97 92.85 90.59 92.56 4.7M
2022-07-29 93.34 93.63 91.81 92.41 8.0M
2022-07-28 88.98 93.24 88.98 92.93 7.1M
2022-07-27 89.14 91.40 89.14 91.27 6.1M
2022-07-26 89.76 89.76 87.84 87.89 4.3M
2022-07-25 88.57 89.84 87.95 89.76 4.2M
2022-07-22 90.23 90.75 87.12 87.79 4.7M
2022-07-21 89.14 89.40 87.53 89.35 7.0M
2022-07-20 88.05 90.07 87.74 89.97 6.0M
2022-07-19 86.80 89.06 86.39 88.83 10.4M
2022-07-18 84.05 86.57 84.05 84.83 6.3M
2022-07-15 82.39 83.54 81.30 82.81 7.5M
2022-07-14 80.38 82.14 80.38 81.51 10.0M
2022-07-13 81.30 82.71 80.58 82.34 4.7M
2022-07-12 81.15 83.87 80.97 82.71 5.4M
2022-07-11 80.99 82.60 80.27 81.67 3.9M
2022-07-08 83.80 84.16 81.75 82.76 6.3M
2022-07-07 82.03 85.09 82.03 83.59 8.4M
2022-07-06 81.98 83.54 79.13 80.27 6.8M
2022-07-05 81.51 82.58 78.37 82.08 6.3M
2022-07-01 80.79 82.94 79.88 81.51 6.3M
2022-06-30 80.37 83.33 78.74 81.36 11.0M
2022-06-29 83.69 83.69 79.75 81.46 11.9M
2022-06-28 84.63 88.00 83.38 83.69 9.0M
2022-06-27 83.90 85.46 82.65 83.12 12.6M
2022-06-24 80.73 85.53 80.03 83.48 12.8M
2022-06-23 81.36 81.46 78.40 79.90 13.8M
2022-06-22 83.02 84.57 81.46 81.46 11.3M
2022-06-21 85.20 88.62 84.42 85.46 11.8M
2022-06-17 86.13 87.22 83.38 84.05 22.4M
2022-06-16 89.08 89.08 85.97 86.44 9.8M
2022-06-15 90.59 93.08 89.76 91.37 7.7M
2022-06-14 88.72 90.20 87.43 89.14 6.1M
2022-06-13 93.50 93.50 88.49 88.88 12.2M
2022-06-10 101.07 102.16 96.51 96.72 11.4M
2022-06-09 108.65 108.65 103.25 103.30 6.5M
2022-06-08 109.79 110.05 107.61 108.65 5.8M
2022-06-07 108.79 109.89 107.61 109.79 9.4M
2022-06-06 106.68 110.23 106.11 109.79 9.8M
2022-06-03 107.35 107.51 105.69 106.68 5.8M
2022-06-02 105.69 107.48 105.02 107.35 6.2M
2022-06-01 105.17 106.21 101.62 106.00 13.0M
2022-05-31 106.16 106.57 102.55 103.72 13.5M
2022-05-27 106.31 108.29 104.55 107.40 11.3M
2022-05-26 99.70 106.05 99.70 105.64 12.4M
2022-05-25 95.99 100.74 95.00 100.40 9.5M
2022-05-24 96.46 96.46 92.75 96.25 9.9M
2022-05-23 97.13 98.22 96.12 97.18 8.9M
2022-05-20 102.01 102.11 94.33 96.56 10.5M
2022-05-19 101.59 104.29 100.71 100.92 10.5M
2022-05-18 107.04 108.60 101.85 102.58 10.3M
2022-05-17 106.05 107.92 105.90 107.51 8.4M
2022-05-16 103.30 105.46 102.32 104.71 7.4M
2022-05-13 100.09 103.67 100.09 103.25 5.4M
2022-05-12 99.21 100.30 96.56 99.62 9.6M
2022-05-11 101.59 104.19 99.52 100.09 8.9M
2022-05-10 100.45 103.43 99.15 101.18 11.0M
2022-05-09 103.05 103.56 98.74 99.15 12.3M
2022-05-06 102.32 106.05 101.44 105.02 10.4M
2022-05-05 107.88 112.23 101.54 102.47 14.6M
2022-05-04 103.41 105.15 100.55 104.45 9.4M
2022-05-03 104.81 105.64 100.66 103.15 8.1M
2022-05-02 105.92 106.60 101.98 104.45 7.1M
2022-04-29 109.48 110.15 105.51 105.59 7.7M
2022-04-28 109.27 110.72 105.72 110.21 9.1M
2022-04-27 105.48 110.49 105.25 109.27 13.2M
2022-04-26 108.39 109.45 105.90 105.95 8.1M
2022-04-25 105.90 108.86 104.96 108.60 10.8M
2022-04-22 106.52 108.08 106.52 106.68 8.6M
2022-04-21 108.80 110.02 106.73 107.09 13.7M
2022-04-20 106.68 109.79 105.95 106.00 8.9M
2022-04-19 101.18 106.21 101.18 106.00 9.3M
2022-04-18 101.18 102.94 100.27 100.87 5.7M
2022-04-14 102.68 104.21 101.15 101.59 8.4M
2022-04-13 95.68 102.41 95.68 102.21 11.5M
2022-04-12 93.19 95.21 92.62 94.54 8.5M
2022-04-11 92.67 93.73 91.79 92.62 6.3M
2022-04-08 92.77 94.48 92.05 92.46 5.8M
2022-04-07 94.95 95.05 91.53 93.13 7.9M
2022-04-06 97.86 97.86 94.72 95.05 5.7M
2022-04-05 100.92 101.96 98.48 98.63 4.5M
2022-04-04 99.99 101.54 99.46 100.92 4.1M
2022-04-01 101.59 102.29 100.35 101.44 7.0M
2022-03-31 103.72 105.04 100.66 100.81 12.8M
2022-03-30 102.84 104.91 102.84 103.41 9.4M
2022-03-29 100.30 103.15 100.30 102.84 7.9M
2022-03-28 99.05 100.04 98.40 99.10 9.1M
2022-03-25 96.61 99.46 96.61 99.05 5.9M
2022-03-24 95.26 97.08 94.74 97.03 6.3M
2022-03-23 96.27 96.59 95.18 95.26 7.9M
2022-03-22 96.40 97.60 95.96 96.51 8.4M
2022-03-21 98.58 98.79 95.18 95.73 5.4M
2022-03-18 97.13 99.10 96.12 98.74 9.4M
2022-03-17 97.08 97.78 95.78 97.75 6.2M
2022-03-16 96.61 98.38 95.26 97.86 8.9M
2022-03-15 94.07 95.16 92.88 94.17 7.2M
2022-03-14 93.50 95.56 92.64 92.88 9.7M
2022-03-11 95.88 97.36 93.34 93.50 7.7M
2022-03-10 91.99 95.68 91.63 94.69 10.0M
2022-03-09 92.88 95.44 92.67 93.76 11.0M
2022-03-08 86.23 91.34 85.40 90.49 10.7M
2022-03-07 89.24 89.24 85.69 85.97 7.2M
2022-03-04 89.66 89.97 88.36 89.55 7.5M
2022-03-03 93.97 94.59 90.80 91.27 12.3M
2022-03-02 90.38 93.58 90.38 92.98 12.2M
2022-03-01 94.80 95.00 89.81 90.38 12.0M
2022-02-28 97.29 97.29 94.17 94.80 15.3M
2022-02-25 95.94 98.04 95.63 97.29 9.0M
2022-02-24 92.30 96.12 91.01 95.94 9.8M
2022-02-23 96.46 97.75 94.90 95.16 9.8M
2022-02-22 97.65 99.28 96.14 96.46 7.6M
2022-02-18 100.45 101.44 98.04 99.15 9.7M
2022-02-17 100.19 102.01 98.84 100.14 11.6M
2022-02-16 97.13 100.35 97.13 100.19 11.8M
2022-02-15 93.03 97.60 93.03 97.13 12.5M
2022-02-14 93.71 95.16 92.41 93.03 6.5M
2022-02-11 96.20 96.97 92.95 93.71 7.4M
2022-02-10 95.73 97.83 94.33 96.20 10.1M
2022-02-09 95.63 97.75 95.21 95.73 7.4M
2022-02-08 93.24 94.90 92.85 94.28 9.6M
2022-02-07 90.54 93.01 90.54 92.56 8.8M
2022-02-04 88.62 91.42 87.74 90.59 5.7M
2022-02-03 88.93 89.53 87.69 88.62 6.4M
2022-02-02 90.33 90.64 88.54 89.14 8.0M
2022-02-01 89.97 91.58 89.55 90.13 7.8M
2022-01-31 86.39 89.97 85.66 89.97 6.6M
2022-01-28 85.25 87.06 83.17 87.06 8.3M
2022-01-27 89.71 90.38 84.83 86.08 8.1M
2022-01-26 88.41 91.42 87.74 88.47 7.8M
2022-01-25 88.21 89.04 85.77 88.41 7.4M
2022-01-24 88.41 88.57 83.85 88.21 8.0M
2022-01-21 89.45 89.89 87.66 88.41 6.5M
2022-01-20 90.18 92.80 89.63 89.71 5.8M
2022-01-19 91.84 92.30 90.02 90.02 4.8M
2022-01-18 91.11 92.85 90.54 91.84 11.2M
2022-01-14 93.13 93.52 91.22 93.08 5.9M
2022-01-13 93.08 94.64 93.03 93.76 3.9M
2022-01-12 92.88 94.74 92.56 93.03 3.6M
2022-01-11 92.20 94.43 91.22 93.81 6.7M
2022-01-10 94.38 95.21 91.79 92.10 11.4M
2022-01-07 90.54 95.63 90.54 94.48 9.0M
2022-01-06 91.76 92.05 89.58 90.02 8.8M
2022-01-05 94.02 94.95 89.97 90.18 6.6M
2022-01-04 93.45 95.94 92.72 92.93 11.0M
2022-01-03 90.90 93.39 90.90 91.63 8.8M