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
2025-09-26 92.74 93.97 91.89 93.38 6.2M
2025-09-25 92.40 93.27 91.52 92.05 4.9M
2025-09-24 92.53 92.88 91.71 92.42 8.7M
2025-09-23 91.63 93.22 91.55 92.74 7.1M
2025-09-22 92.58 92.58 91.36 91.36 7.3M
2025-09-19 93.91 94.13 92.50 92.69 37.0M
2025-09-18 93.49 94.31 93.12 93.65 8.1M
2025-09-17 93.97 95.22 92.56 93.22 10.6M
2025-09-16 93.97 94.61 92.21 93.97 7.5M
2025-09-15 93.70 94.42 92.85 93.97 8.2M
2025-09-12 93.59 94.63 93.49 93.65 8.2M
2025-09-11 93.54 95.16 93.54 94.07 6.2M
2025-09-10 92.82 93.86 92.37 93.59 10.6M
2025-09-09 91.97 92.98 90.99 92.80 8.0M
2025-09-08 93.01 93.33 92.05 92.53 8.3M
2025-09-05 93.75 95.06 92.08 92.74 9.8M
2025-09-04 91.84 93.65 91.36 93.59 8.9M
2025-09-03 91.04 92.08 90.88 91.47 5.9M
2025-09-02 90.85 90.96 89.98 90.83 6.2M
2025-08-29 92.00 92.37 90.83 91.57 6.8M
2025-08-28 92.69 92.85 91.31 92.00 10.5M
2025-08-27 90.16 92.69 90.16 92.42 9.9M
2025-08-26 89.87 90.83 89.71 90.08 12.8M
2025-08-25 90.03 90.30 89.04 89.92 8.4M
2025-08-22 86.25 90.06 86.25 89.98 9.1M
2025-08-21 85.61 86.86 85.40 85.93 8.4M
2025-08-20 85.72 86.22 84.97 85.77 8.6M
2025-08-19 84.71 85.85 84.55 85.83 6.9M
2025-08-18 83.51 84.66 83.30 84.34 5.6M
2025-08-15 85.45 85.45 83.54 83.64 10.9M
2025-08-14 85.13 85.21 83.48 85.03 6.9M
2025-08-13 84.02 85.91 83.70 85.67 9.5M
2025-08-12 81.99 83.80 81.78 83.80 7.4M
2025-08-11 81.62 82.15 80.85 81.46 11.6M
2025-08-08 81.30 81.94 80.77 81.68 7.7M
2025-08-07 82.47 82.47 80.72 81.25 8.4M
2025-08-06 82.07 82.07 80.43 81.41 15.2M
2025-08-05 83.56 83.67 81.68 81.94 17.3M
2025-08-04 83.48 83.80 82.29 83.48 12.3M
2025-08-01 82.85 83.19 80.93 82.63 15.7M
2025-07-31 87.29 87.79 83.35 83.64 24.5M
2025-07-30 86.62 87.53 84.52 85.83 19.0M
2025-07-29 87.53 87.82 86.07 86.62 10.9M
2025-07-28 88.89 88.89 87.10 87.26 7.3M
2025-07-25 88.06 88.97 86.92 88.06 10.4M
2025-07-24 87.74 88.70 87.18 87.42 6.7M
2025-07-23 88.41 89.53 88.06 88.33 8.9M
2025-07-22 85.56 87.85 85.56 87.63 6.7M
2025-07-21 86.22 86.89 85.51 85.56 6.4M
2025-07-18 85.96 86.28 85.35 85.88 5.1M
2025-07-17 86.04 86.73 84.97 85.45 7.2M
2025-07-16 87.00 87.74 85.93 85.93 6.7M
2025-07-15 88.17 88.33 86.78 86.89 8.5M
2025-07-14 87.53 88.17 86.68 87.79 6.6M
2025-07-11 87.82 88.22 86.81 87.90 7.6M
2025-07-10 86.20 88.81 86.20 88.22 9.5M
2025-07-09 86.36 86.58 85.27 85.93 6.1M
2025-07-08 85.40 87.02 85.21 86.09 6.0M
2025-07-07 85.88 86.54 84.66 85.19 7.9M
2025-07-03 86.46 87.37 85.88 86.25 5.9M
2025-07-02 84.89 86.14 84.34 86.04 10.0M
2025-07-01 81.73 85.45 81.46 84.44 11.8M
2025-06-30 82.93 83.22 81.04 81.73 10.3M
2025-06-27 83.91 84.34 82.95 83.86 11.1M
2025-06-26 82.95 83.67 82.66 83.59 7.5M
2025-06-25 83.48 83.62 82.07 82.47 7.4M
2025-06-24 84.71 85.00 83.27 83.38 10.4M
2025-06-23 82.95 84.23 82.15 83.91 9.1M
2025-06-20 84.34 84.36 83.09 83.38 13.4M
2025-06-18 82.90 85.13 82.90 83.70 12.8M
2025-06-17 82.42 83.85 81.97 82.85 7.2M
2025-06-16 81.86 83.43 81.70 83.22 6.4M
2025-06-13 82.45 82.53 80.19 80.98 10.9M
2025-06-12 84.34 84.60 83.38 83.48 9.2M
2025-06-11 85.96 86.73 84.66 84.97 10.0M
2025-06-10 85.08 86.14 84.84 85.51 7.7M
2025-06-09 84.20 85.61 83.80 84.71 9.0M
2025-06-06 82.71 84.04 82.71 83.86 7.3M
2025-06-05 82.26 82.53 81.30 81.78 7.9M
2025-06-04 83.38 83.86 81.99 82.31 8.7M
2025-06-03 81.57 83.80 81.33 83.38 12.9M
2025-06-02 81.99 82.39 80.90 82.15 9.7M
2025-05-30 81.20 83.30 81.09 82.42 60.1M
2025-05-29 82.47 83.06 81.65 82.37 12.2M
2025-05-28 82.58 82.63 81.60 82.05 8.7M
2025-05-27 79.44 82.42 79.01 82.31 12.2M
2025-05-23 77.90 78.56 77.05 78.22 6.8M
2025-05-22 78.24 79.12 77.39 78.91 9.3M
2025-05-21 79.81 79.81 78.08 78.54 7.9M
2025-05-20 81.89 81.89 80.35 80.56 8.4M
2025-05-19 81.54 82.34 80.74 82.05 6.1M
2025-05-16 82.10 82.95 81.65 82.79 5.8M
2025-05-15 82.21 82.53 81.60 81.94 7.2M
2025-05-14 83.80 83.86 82.29 82.47 10.7M
2025-05-13 83.40 84.55 83.06 83.86 9.3M
2025-05-12 81.78 85.59 81.78 83.54 15.1M
2025-05-09 78.96 79.28 78.32 78.59 5.6M
2025-05-08 78.32 79.81 77.95 79.01 6.3M
2025-05-07 77.05 78.16 76.81 77.68 7.5M
2025-05-06 77.95 78.62 76.46 77.05 8.3M
2025-05-05 78.19 79.52 77.99 78.48 8.8M
2025-05-02 77.31 79.23 77.31 78.70 9.1M
2025-05-01 78.59 78.86 76.81 77.31 17.7M
2025-04-30 73.40 75.40 72.87 75.13 14.0M
2025-04-29 74.01 74.97 73.67 74.65 8.1M
2025-04-28 74.15 75.26 73.43 74.39 5.6M
2025-04-25 73.85 74.01 72.95 73.85 5.1M
2025-04-24 72.84 74.47 72.68 74.12 5.1M
2025-04-23 75.24 76.91 73.14 73.27 7.4M
2025-04-22 72.58 73.69 72.18 73.53 9.3M
2025-04-21 71.83 72.12 70.85 71.89 5.3M
2025-04-17 71.89 73.53 71.78 72.68 5.5M
2025-04-16 71.83 72.79 70.69 71.35 7.9M
2025-04-15 73.11 74.04 72.18 72.31 8.3M
2025-04-14 73.91 74.92 71.70 73.32 11.4M
2025-04-11 71.41 73.64 70.08 72.95 10.8M
2025-04-10 73.75 74.97 69.46 71.57 14.1M
2025-04-09 66.22 76.97 65.58 75.66 20.1M
2025-04-08 70.66 71.30 66.59 67.58 14.7M
2025-04-07 67.73 71.57 65.02 68.75 30.2M
2025-04-04 68.59 70.77 65.37 69.92 25.5M
2025-04-03 74.55 74.55 70.61 70.77 15.1M
2025-04-02 76.14 78.22 75.74 77.95 11.7M
2025-04-01 75.45 77.26 74.63 76.83 9.0M
2025-03-31 74.33 76.04 73.59 75.61 9.2M
2025-03-28 77.13 77.37 75.29 75.93 8.4M
2025-03-27 78.32 78.38 76.78 77.31 10.6M
2025-03-26 78.75 79.44 77.90 78.80 8.6M
2025-03-25 80.19 80.56 78.22 78.75 5.7M
2025-03-24 79.49 80.13 78.59 79.92 6.9M
2025-03-21 78.75 78.75 75.96 78.16 19.6M
2025-03-20 79.87 80.66 79.09 79.60 10.6M
2025-03-19 80.13 81.44 80.08 80.45 12.4M
2025-03-18 81.20 81.20 79.87 80.19 5.7M
2025-03-17 79.57 81.70 79.39 81.41 6.9M
2025-03-14 78.43 79.63 78.11 79.33 11.9M
2025-03-13 80.24 81.09 76.97 77.26 10.9M
2025-03-12 82.10 82.15 79.81 80.40 9.7M
2025-03-11 85.00 85.00 81.17 81.62 11.1M
2025-03-10 86.25 86.68 83.96 84.60 10.9M
2025-03-07 84.28 87.00 83.96 86.89 9.8M
2025-03-06 84.97 85.53 83.83 84.07 11.7M
2025-03-05 83.96 86.07 83.96 85.56 8.9M
2025-03-04 85.45 85.45 83.27 84.34 9.6M
2025-03-03 86.41 87.98 85.83 85.88 11.3M
2025-02-28 85.72 86.20 84.73 85.83 11.1M
2025-02-27 85.59 86.89 85.05 85.13 9.2M
2025-02-26 85.56 86.25 84.39 85.19 7.5M
2025-02-25 86.84 86.84 84.45 85.24 11.4M
2025-02-24 87.53 87.55 85.61 86.46 6.3M
2025-02-21 89.26 89.44 86.01 86.94 17.2M
2025-02-20 89.02 90.06 86.94 89.18 14.5M
2025-02-19 89.71 91.23 89.44 90.88 9.8M
2025-02-18 87.26 90.91 87.26 90.72 12.5M
2025-02-14 87.79 88.49 86.78 87.21 4.9M
2025-02-13 87.00 87.53 86.52 87.37 4.0M
2025-02-12 86.38 87.26 86.20 86.78 4.4M
2025-02-11 87.32 88.06 86.60 87.74 4.6M
2025-02-10 89.44 89.82 87.95 88.06 12.6M
2025-02-07 88.97 89.76 88.06 89.18 8.2M
2025-02-06 87.63 88.86 87.58 88.81 8.8M
2025-02-05 87.50 87.66 86.12 87.10 6.9M
2025-02-04 87.71 87.90 86.52 87.21 4.9M
2025-02-03 87.74 88.54 85.03 87.74 11.5M
2025-01-31 88.89 89.98 88.27 88.91 11.3M
2025-01-30 89.34 89.74 87.87 88.54 9.6M
2025-01-29 90.72 91.01 87.82 88.27 11.7M
2025-01-28 91.57 92.80 90.56 90.72 8.8M
2025-01-27 89.98 91.73 89.55 91.41 14.9M
2025-01-24 92.58 93.04 89.39 90.14 10.2M
2025-01-23 91.92 93.22 91.14 92.74 6.2M
2025-01-22 91.12 92.42 90.51 92.00 9.6M
2025-01-21 91.04 92.10 91.04 91.57 4.3M
2025-01-17 91.25 91.99 90.61 90.77 5.6M
2025-01-16 92.37 92.69 90.75 90.83 4.1M
2025-01-15 93.91 94.23 91.89 92.16 5.3M
2025-01-14 92.26 92.48 91.47 91.94 4.4M
2025-01-13 90.72 91.52 89.71 91.31 5.7M
2025-01-10 88.49 91.01 88.11 90.88 6.6M
2025-01-08 90.61 90.92 89.23 90.24 5.7M
2025-01-07 92.50 93.01 90.45 90.72 5.5M
2025-01-06 93.17 93.90 91.94 91.94 6.4M
2025-01-03 91.57 92.96 90.72 92.85 7.5M
2025-01-02 93.43 93.49 91.31 91.52 5.1M