DJ Top-Cap (DJUSTP)

DJUSLE
🏛️ Vereinigte Staaten →
1,204.71
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
2021-12-31 778.40 782.01 772.48 773.38 61.2M
2021-12-30 772.91 785.08 772.91 780.39 58.2M
2021-12-29 771.13 772.35 765.43 772.30 55.0M
2021-12-28 769.47 778.65 768.40 770.19 65.4M
2021-12-27 766.03 770.54 764.34 769.41 63.5M
2021-12-23 756.91 767.78 754.43 766.06 60.4M
2021-12-22 757.49 763.49 752.12 757.74 67.2M
2021-12-21 747.19 757.57 745.74 757.30 61.7M
2021-12-20 746.24 746.66 734.48 743.45 79.3M
2021-12-17 748.64 759.48 742.54 749.07 105.8M
2021-12-16 750.38 756.67 746.64 750.05 78.4M
2021-12-15 740.42 751.88 731.28 750.42 97.4M
2021-12-14 738.87 749.73 734.86 742.81 78.4M
2021-12-13 743.37 750.28 734.74 743.35 77.2M
2021-12-10 745.88 751.25 735.40 741.87 71.4M
2021-12-09 762.18 763.60 742.98 744.82 72.6M
2021-12-08 750.60 766.02 746.33 762.49 94.0M
2021-12-07 748.45 756.81 747.56 750.49 68.7M
2021-12-06 737.05 745.39 731.63 742.23 75.4M
2021-12-03 739.68 743.31 726.63 737.17 98.9M
2021-12-02 729.74 740.94 727.18 737.50 77.9M
2021-12-01 749.99 758.30 726.62 726.68 92.5M
2021-11-30 758.11 764.76 741.68 745.36 120.2M
2021-11-29 765.97 768.91 756.58 759.99 73.7M
2021-11-26 769.08 773.21 764.33 767.16 55.4M
2021-11-24 767.24 768.97 758.51 766.97 79.6M
2021-11-23 770.48 774.00 761.91 767.61 100.1M
2021-11-22 786.64 787.89 764.78 772.19 138.8M
2021-11-19 804.51 808.61 790.73 791.05 100.1M
2021-11-18 809.75 810.73 791.08 800.43 155.8M
2021-11-17 820.56 820.56 809.90 810.94 132.7M
2021-11-16 831.80 841.81 822.90 825.25 196.3M
2021-11-15 832.01 832.68 822.56 829.25 79.8M
2021-11-12 822.96 836.37 821.58 835.78 87.4M
2021-11-11 809.50 822.86 809.50 822.40 109.2M
2021-11-10 815.45 821.72 804.56 808.99 126.8M
2021-11-09 815.91 820.49 810.55 816.19 186.8M
2021-11-08 814.41 815.48 803.45 805.96 135.6M
2021-11-05 826.34 829.25 811.52 814.58 142.0M
2021-11-04 849.72 861.14 844.69 852.22 68.4M
2021-11-03 837.89 845.11 830.14 842.09 102.8M
2021-11-02 886.94 886.94 869.67 874.35 50.0M
2021-11-01 874.54 888.01 874.54 886.00 57.2M
2021-10-29 872.92 876.14 869.42 873.84 56.6M
2021-10-28 864.85 874.22 860.62 873.26 48.8M
2021-10-27 879.25 879.25 864.20 864.54 44.3M
2021-10-26 890.42 894.71 877.59 878.79 62.3M
2021-10-25 875.06 889.61 874.29 886.49 58.8M
2021-10-22 878.74 887.98 874.47 875.23 54.8M
2021-10-21 857.40 879.37 855.85 878.90 61.4M
2021-10-20 860.72 863.90 856.73 858.78 39.5M
2021-10-19 849.94 854.41 846.34 854.40 39.9M
2021-10-18 839.98 847.58 834.93 847.33 38.0M
2021-10-15 843.22 848.42 840.16 840.33 38.3M
2021-10-14 838.46 846.86 838.46 841.10 38.4M
2021-10-13 835.59 841.41 830.55 835.57 41.8M
2021-10-12 841.21 844.77 831.94 834.66 37.6M
2021-10-11 847.97 850.81 839.88 839.96 30.3M
2021-10-08 850.05 853.53 845.85 849.03 43.9M
2021-10-07 832.86 855.22 832.86 848.22 54.2M
2021-10-06 833.17 833.84 821.55 831.41 58.1M
2021-10-05 835.63 844.81 831.92 837.97 61.9M
2021-10-04 845.62 845.62 831.05 835.63 53.1M
2021-10-01 839.86 852.25 830.01 848.05 49.0M
2021-09-30 842.41 846.47 838.47 838.84 66.7M
2021-09-29 832.78 850.38 832.78 839.84 57.8M
2021-09-28 831.26 839.44 826.13 831.52 60.8M
2021-09-27 834.63 839.06 823.41 833.24 59.7M
2021-09-24 832.93 836.24 826.83 834.78 55.8M
2021-09-23 824.75 840.98 824.75 834.35 48.3M
2021-09-22 825.66 828.91 821.00 823.23 77.5M
2021-09-21 844.59 847.86 827.20 827.22 53.5M
2021-09-20 867.38 867.38 835.15 844.30 55.8M
2021-09-17 875.15 875.15 861.59 868.67 81.3M
2021-09-16 875.22 882.52 872.23 874.88 40.9M
2021-09-15 881.13 881.17 869.34 875.63 65.5M
2021-09-14 895.34 896.03 882.72 884.96 64.7M
2021-09-13 905.14 909.14 891.77 893.36 59.2M
2021-09-10 885.37 917.59 883.44 904.29 117.1M
2021-09-09 880.88 888.70 877.92 886.30 74.3M
2021-09-08 883.71 891.89 881.20 886.60 45.2M
2021-09-07 900.04 901.07 883.44 884.27 53.6M
2021-09-03 902.03 903.24 897.22 899.83 37.7M
2021-09-02 905.75 909.90 901.10 903.13 40.8M
2021-09-01 903.70 908.60 899.82 905.00 42.0M
2021-08-31 898.86 909.21 898.03 901.96 54.0M
2021-08-30 902.77 906.31 894.28 899.04 57.5M
2021-08-27 902.30 911.81 898.32 906.64 75.7M
2021-08-26 915.24 922.67 908.32 908.64 49.7M
2021-08-25 916.38 917.87 907.52 914.87 40.6M
2021-08-24 906.73 917.67 906.73 916.17 53.8M
2021-08-23 903.32 911.30 899.83 905.79 50.6M
2021-08-20 901.16 911.65 901.16 903.12 44.6M
2021-08-19 899.42 909.77 896.43 902.24 47.0M
2021-08-18 913.07 916.73 903.96 904.02 41.0M
2021-08-17 909.71 916.59 902.95 913.14 58.9M
2021-08-16 912.85 916.46 905.96 915.57 49.0M
2021-08-13 921.13 926.43 913.41 914.88 53.7M
2021-08-12 920.25 922.50 912.40 921.74 51.5M
2021-08-11 914.91 923.24 911.13 919.96 70.9M
2021-08-10 908.86 914.51 905.67 912.31 61.9M
2021-08-09 905.51 911.03 901.08 907.72 76.6M
2021-08-06 908.75 913.06 901.88 904.65 130.7M
2021-08-05 921.45 931.24 909.52 915.10 58.8M
2021-08-04 926.42 929.39 919.62 923.59 69.6M
2021-08-03 923.85 926.38 905.32 916.22 75.5M
2021-08-02 940.62 943.59 933.81 936.68 41.7M
2021-07-30 931.06 943.08 926.86 936.75 45.4M
2021-07-29 940.17 943.79 933.51 933.73 36.2M
2021-07-28 937.67 949.63 935.93 938.98 50.0M
2021-07-27 962.33 962.33 914.70 931.56 76.9M
2021-07-26 960.11 968.30 953.90 963.24 43.9M
2021-07-23 946.75 958.35 942.42 957.42 28.6M
2021-07-22 951.51 952.15 940.34 945.81 33.7M
2021-07-21 956.99 959.90 951.66 956.11 33.3M
2021-07-20 943.90 959.09 937.60 955.43 44.9M
2021-07-19 934.41 942.05 928.05 935.87 44.6M
2021-07-16 935.45 942.14 933.34 937.51 34.2M
2021-07-15 947.21 952.01 930.75 934.92 50.5M
2021-07-14 959.39 961.53 949.04 949.75 42.9M
2021-07-13 962.21 970.68 961.68 962.85 33.9M
2021-07-12 962.51 964.74 954.99 963.47 37.3M
2021-07-09 959.51 959.51 952.58 956.92 46.1M
2021-07-08 961.07 961.07 950.58 958.22 42.4M
2021-07-07 975.05 977.98 966.74 968.55 41.4M
2021-07-06 974.16 974.46 962.65 971.90 43.2M
2021-07-02 971.86 978.09 966.09 972.74 39.2M
2021-07-01 977.62 977.62 963.70 970.26 49.4M
2021-06-30 982.35 982.35 974.18 976.92 34.2M
2021-06-29 977.75 983.70 970.15 981.66 36.5M
2021-06-28 957.13 982.66 957.13 977.76 54.9M
2021-06-25 954.74 960.51 951.81 953.89 64.7M
2021-06-24 944.13 956.78 944.13 953.69 47.9M
2021-06-23 946.58 948.79 935.52 938.90 48.3M
2021-06-22 935.46 948.23 932.53 947.09 43.7M
2021-06-21 929.12 937.69 922.38 935.55 50.1M
2021-06-18 935.99 935.99 923.79 929.74 61.2M
2021-06-17 932.78 941.54 927.89 936.14 57.7M
2021-06-16 950.64 950.64 925.94 937.03 96.5M
2021-06-15 977.84 977.84 952.15 953.94 38.0M
2021-06-14 979.49 979.87 972.50 978.33 43.7M
2021-06-11 962.24 977.94 961.03 977.89 36.1M
2021-06-10 961.19 966.69 955.00 963.60 39.6M
2021-06-09 967.87 971.44 960.49 960.65 38.4M
2021-06-08 968.48 971.99 962.98 967.64 43.3M
2021-06-07 960.24 968.09 960.21 966.50 49.5M
2021-06-04 949.78 961.90 949.78 960.80 41.8M
2021-06-03 957.88 957.88 946.33 947.85 46.7M
2021-06-02 971.48 971.48 956.14 958.45 50.9M
2021-06-01 975.30 978.45 966.57 970.85 42.9M
2021-05-28 976.78 981.13 973.30 973.59 39.7M
2021-05-27 969.45 977.06 963.90 976.13 65.8M
2021-05-26 952.34 972.86 952.34 969.12 62.0M
2021-05-25 952.19 957.21 948.38 951.51 44.9M
2021-05-24 945.37 953.83 945.37 951.45 58.4M
2021-05-21 951.91 956.33 943.93 944.12 67.6M
2021-05-20 937.84 954.53 936.34 950.78 52.8M
2021-05-19 927.36 933.25 915.30 933.15 52.8M
2021-05-18 922.76 940.18 922.76 925.14 58.0M
2021-05-17 928.37 928.37 912.62 921.44 59.1M
2021-05-14 927.53 933.85 922.88 931.15 48.8M
2021-05-13 916.47 930.05 914.65 925.42 74.0M
2021-05-12 935.53 937.91 911.28 913.54 88.3M
2021-05-11 929.17 944.40 922.14 941.76 90.5M
2021-05-10 941.72 950.14 933.44 933.74 82.8M
2021-05-07 940.01 948.00 939.32 942.96 94.9M
2021-05-06 914.70 932.98 913.32 932.59 94.3M
2021-05-05 941.86 950.01 913.79 914.85 130.7M
2021-05-04 933.72 933.72 909.56 922.77 57.7M
2021-05-03 943.27 948.89 935.78 937.12 40.4M
2021-04-30 943.92 950.89 938.83 941.03 38.5M
2021-04-29 949.02 954.60 940.38 950.47 39.9M
2021-04-28 951.71 951.71 944.51 947.56 37.5M
2021-04-27 959.35 962.69 948.09 950.04 46.0M
2021-04-26 950.13 959.10 947.78 958.48 43.1M
2021-04-23 950.84 957.23 943.76 948.44 46.0M
2021-04-22 938.12 957.60 938.12 946.67 43.6M
2021-04-21 938.75 941.71 933.14 937.92 45.7M
2021-04-20 955.59 956.69 942.39 946.24 39.9M
2021-04-19 958.22 968.53 947.65 954.97 62.1M
2021-04-16 977.45 977.45 963.68 966.98 38.9M
2021-04-15 972.52 978.76 970.08 977.33 38.0M
2021-04-14 977.10 980.85 967.21 968.51 40.9M
2021-04-13 974.37 981.29 971.90 978.01 48.6M
2021-04-12 956.42 967.49 953.85 966.90 33.9M
2021-04-09 966.43 966.43 953.57 960.36 38.4M
2021-04-08 966.08 970.35 962.81 967.91 47.0M
2021-04-07 956.34 963.90 954.16 959.61 30.3M
2021-04-06 954.71 966.86 953.54 960.94 41.8M
2021-04-05 945.61 957.46 940.60 955.77 41.0M
2021-04-01 933.63 945.83 933.63 943.09 36.1M
2021-03-31 922.84 934.44 922.84 927.24 39.9M
2021-03-30 917.88 921.17 903.93 920.70 35.8M
2021-03-29 914.94 926.65 913.43 920.66 37.4M
2021-03-26 899.03 916.83 898.32 916.26 41.2M
2021-03-25 885.23 900.17 878.41 897.50 50.0M
2021-03-24 915.59 916.93 889.80 889.83 51.6M
2021-03-23 917.39 924.99 913.72 916.40 43.2M
2021-03-22 909.64 921.70 909.64 917.14 41.7M
2021-03-19 898.99 914.87 898.99 907.68 62.5M
2021-03-18 914.94 914.94 892.45 895.52 36.3M
2021-03-17 925.53 925.53 902.39 919.15 43.0M
2021-03-16 935.25 943.04 923.05 928.30 32.1M
2021-03-15 924.78 930.54 915.37 930.46 33.3M
2021-03-12 924.05 924.06 912.43 923.55 31.7M
2021-03-11 926.10 935.75 923.91 931.78 37.7M
2021-03-10 925.12 932.27 908.85 911.04 45.8M
2021-03-09 895.01 928.58 895.01 919.40 48.6M
2021-03-08 906.04 920.75 883.83 884.38 57.7M
2021-03-05 902.34 912.32 873.03 908.51 58.9M
2021-03-04 918.48 924.06 880.74 897.66 65.0M
2021-03-03 949.32 949.32 917.46 919.07 46.4M
2021-03-02 966.81 968.05 949.12 949.38 30.4M
2021-03-01 946.17 968.21 946.17 964.87 37.8M
2021-02-26 934.93 953.58 930.08 938.97 62.3M
2021-02-25 948.05 955.64 921.96 930.59 38.1M
2021-02-24 947.94 954.87 937.56 950.27 43.1M
2021-02-23 943.28 957.68 914.17 955.63 62.4M
2021-02-22 983.63 989.30 956.78 957.64 49.9M
2021-02-19 1,006.30 1,009.45 994.82 996.63 42.4M
2021-02-18 997.20 1,005.38 987.25 1,001.35 67.7M
2021-02-17 1,005.48 1,005.48 986.67 999.29 40.3M
2021-02-16 1,027.83 1,030.18 1,005.72 1,007.79 48.5M
2021-02-12 1,013.76 1,027.92 1,007.96 1,027.60 50.0M
2021-02-11 1,014.04 1,021.53 1,009.77 1,014.51 80.3M
2021-02-10 1,022.19 1,026.19 1,002.52 1,010.83 59.7M
2021-02-09 1,007.89 1,025.70 1,006.33 1,018.77 66.0M
2021-02-08 1,012.08 1,018.60 999.84 1,011.12 70.4M
2021-02-05 1,003.28 1,018.45 1,000.49 1,009.55 75.3M
2021-02-04 975.66 984.99 975.66 982.54 38.8M
2021-02-03 983.30 985.33 966.60 973.52 38.9M
2021-02-02 976.53 990.45 974.67 988.15 39.6M
2021-02-01 966.88 977.63 963.78 971.06 34.5M
2021-01-29 960.87 972.69 955.99 964.61 41.8M
2021-01-28 958.83 974.45 957.95 964.14 45.3M
2021-01-27 973.88 978.64 950.90 959.24 79.7M
2021-01-26 995.24 999.45 979.86 981.65 44.7M
2021-01-25 1,010.14 1,021.23 991.21 994.96 55.0M
2021-01-22 998.00 1,003.76 990.77 1,002.39 48.6M
2021-01-21 996.84 1,005.59 994.19 998.82 72.8M
2021-01-20 980.59 998.87 980.59 996.72 65.7M
2021-01-19 961.77 973.80 956.64 973.30 48.8M
2021-01-15 974.59 977.44 954.79 966.58 43.6M
2021-01-14 975.13 985.75 973.18 975.16 41.5M
2021-01-13 967.11 981.71 959.33 975.38 50.4M
2021-01-12 970.32 971.64 952.94 967.22 61.8M
2021-01-11 979.02 979.02 968.20 969.69 45.1M
2021-01-08 969.96 980.62 966.55 980.50 36.2M
2021-01-07 939.15 968.76 939.15 967.34 30.9M
2021-01-06 944.42 948.06 931.62 938.39 51.3M
2021-01-05 941.82 952.98 935.12 952.85 31.5M
2021-01-04 967.76 969.67 931.90 940.81 46.9M