DJ Specialty Chemicals (DJUSCX)

DJUSCX
🏛️ Vereinigte Staaten →
1,063.58
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 1,330.50 1,343.94 1,329.77 1,340.02 14.0M
2021-12-30 1,338.66 1,346.00 1,332.22 1,333.01 13.3M
2021-12-29 1,335.05 1,342.13 1,333.30 1,339.49 14.8M
2021-12-28 1,327.32 1,339.24 1,325.54 1,336.08 15.5M
2021-12-27 1,308.83 1,326.30 1,305.07 1,326.17 15.1M
2021-12-23 1,296.78 1,311.67 1,296.73 1,305.99 18.0M
2021-12-22 1,280.26 1,294.83 1,279.74 1,293.20 22.2M
2021-12-21 1,258.33 1,285.46 1,258.33 1,281.18 23.4M
2021-12-20 1,282.87 1,282.87 1,238.44 1,258.10 27.0M
2021-12-17 1,305.02 1,305.02 1,281.79 1,285.03 50.7M
2021-12-16 1,303.81 1,320.98 1,299.40 1,305.02 27.6M
2021-12-15 1,289.97 1,300.68 1,272.61 1,299.34 28.5M
2021-12-14 1,295.96 1,304.43 1,286.87 1,290.31 24.8M
2021-12-13 1,318.43 1,318.43 1,296.42 1,297.04 24.5M
2021-12-10 1,315.75 1,325.87 1,310.32 1,319.83 23.3M
2021-12-09 1,313.35 1,317.06 1,305.09 1,308.67 21.8M
2021-12-08 1,309.74 1,321.39 1,308.98 1,318.28 22.9M
2021-12-07 1,286.49 1,318.21 1,286.49 1,306.84 26.2M
2021-12-06 1,263.53 1,295.81 1,263.53 1,282.98 25.6M
2021-12-03 1,267.95 1,284.44 1,246.85 1,259.39 31.4M
2021-12-02 1,242.45 1,274.74 1,242.45 1,266.15 26.9M
2021-12-01 1,260.37 1,293.09 1,240.08 1,240.12 28.2M
2021-11-30 1,294.69 1,294.69 1,252.66 1,253.69 39.7M
2021-11-29 1,291.22 1,301.64 1,283.63 1,296.60 24.9M
2021-11-26 1,313.46 1,313.46 1,277.50 1,286.27 16.7M
2021-11-24 1,324.70 1,324.70 1,313.55 1,316.32 14.6M
2021-11-23 1,329.20 1,338.03 1,315.52 1,325.80 18.2M
2021-11-22 1,335.30 1,351.21 1,330.05 1,330.06 21.4M
2021-11-19 1,330.57 1,340.32 1,324.89 1,332.35 28.3M
2021-11-18 1,336.09 1,341.56 1,328.44 1,330.68 23.9M
2021-11-17 1,334.55 1,338.86 1,328.43 1,334.87 23.5M
2021-11-16 1,338.01 1,345.08 1,333.55 1,334.47 27.6M
2021-11-15 1,343.90 1,346.32 1,333.51 1,338.15 22.2M
2021-11-12 1,327.05 1,343.86 1,326.38 1,343.63 26.2M
2021-11-11 1,319.01 1,329.88 1,317.55 1,325.57 21.5M
2021-11-10 1,323.88 1,333.57 1,316.77 1,318.47 28.1M
2021-11-09 1,314.14 1,328.78 1,313.16 1,328.46 29.6M
2021-11-08 1,316.18 1,325.11 1,313.45 1,316.32 41.0M
2021-11-05 1,302.11 1,317.67 1,302.11 1,313.75 46.2M
2021-11-04 1,303.31 1,310.84 1,297.95 1,303.68 31.4M
2021-11-03 1,268.09 1,303.50 1,268.09 1,296.59 41.5M
2021-11-02 1,249.87 1,268.61 1,245.23 1,266.89 47.8M
2021-11-01 1,248.95 1,256.23 1,244.02 1,248.41 25.9M
2021-10-29 1,241.74 1,249.82 1,235.73 1,244.88 32.4M
2021-10-28 1,233.34 1,250.61 1,233.34 1,247.39 23.5M
2021-10-27 1,256.58 1,256.58 1,231.29 1,231.37 27.1M
2021-10-26 1,251.89 1,261.60 1,243.86 1,257.13 22.3M
2021-10-25 1,247.82 1,259.80 1,243.86 1,249.15 24.4M
2021-10-22 1,253.42 1,260.12 1,246.52 1,247.09 18.3M
2021-10-21 1,249.86 1,253.58 1,240.92 1,253.47 25.1M
2021-10-20 1,245.27 1,254.47 1,241.69 1,253.23 25.2M
2021-10-19 1,241.45 1,249.42 1,236.66 1,245.62 19.4M
2021-10-18 1,241.14 1,245.36 1,230.46 1,241.26 25.1M
2021-10-15 1,241.67 1,253.18 1,241.06 1,242.32 23.7M
2021-10-14 1,211.26 1,242.24 1,211.26 1,241.07 23.5M
2021-10-13 1,204.79 1,212.78 1,195.69 1,209.75 25.1M
2021-10-12 1,201.21 1,209.86 1,198.44 1,203.12 23.3M
2021-10-11 1,202.54 1,218.06 1,201.72 1,201.80 23.3M
2021-10-08 1,203.67 1,208.32 1,197.38 1,201.17 21.1M
2021-10-07 1,198.84 1,217.86 1,198.84 1,204.03 25.1M
2021-10-06 1,190.74 1,193.63 1,171.42 1,193.11 27.7M
2021-10-05 1,185.83 1,202.89 1,181.82 1,196.45 29.7M
2021-10-04 1,195.89 1,204.09 1,176.99 1,184.32 32.0M
2021-10-01 1,166.90 1,198.19 1,166.90 1,191.55 35.0M
2021-09-30 1,181.78 1,189.32 1,160.85 1,161.07 30.5M
2021-09-29 1,178.51 1,184.62 1,172.79 1,177.56 22.7M
2021-09-28 1,189.31 1,194.70 1,174.11 1,177.01 28.9M
2021-09-27 1,186.24 1,201.37 1,186.24 1,191.14 30.9M
2021-09-24 1,183.37 1,191.57 1,177.78 1,186.25 28.4M
2021-09-23 1,172.46 1,191.58 1,172.46 1,184.90 31.1M
2021-09-22 1,157.80 1,177.64 1,157.80 1,166.35 26.1M
2021-09-21 1,157.43 1,165.66 1,148.93 1,153.37 27.9M
2021-09-20 1,169.89 1,169.89 1,139.25 1,156.12 31.3M
2021-09-17 1,198.77 1,198.77 1,168.52 1,171.80 53.6M
2021-09-16 1,202.07 1,205.09 1,188.73 1,199.27 24.1M
2021-09-15 1,189.67 1,205.87 1,189.48 1,203.58 24.3M
2021-09-14 1,210.67 1,212.55 1,187.43 1,189.66 24.0M
2021-09-13 1,213.44 1,225.11 1,197.16 1,207.16 24.3M
2021-09-10 1,227.53 1,232.79 1,212.22 1,212.47 21.2M
2021-09-09 1,216.02 1,232.92 1,213.54 1,221.59 23.3M
2021-09-08 1,219.70 1,220.41 1,207.25 1,218.70 23.3M
2021-09-07 1,229.96 1,229.96 1,218.82 1,220.05 22.2M
2021-09-03 1,242.61 1,245.22 1,230.88 1,230.88 21.5M
2021-09-02 1,230.97 1,250.08 1,230.97 1,242.91 22.1M
2021-09-01 1,233.96 1,235.58 1,219.70 1,231.25 20.0M
2021-08-31 1,236.26 1,236.26 1,227.98 1,233.86 25.1M
2021-08-30 1,244.22 1,249.04 1,235.73 1,235.77 15.5M
2021-08-27 1,230.71 1,246.82 1,230.71 1,241.71 18.1M
2021-08-26 1,236.66 1,239.31 1,227.57 1,228.55 17.4M
2021-08-25 1,226.40 1,243.47 1,219.69 1,238.46 19.2M
2021-08-24 1,218.28 1,228.79 1,218.28 1,226.23 19.6M
2021-08-23 1,207.36 1,220.34 1,207.36 1,216.41 19.9M
2021-08-20 1,198.16 1,207.31 1,198.16 1,205.59 22.9M
2021-08-19 1,215.73 1,215.73 1,194.74 1,198.71 25.4M
2021-08-18 1,233.50 1,238.03 1,218.66 1,219.18 19.7M
2021-08-17 1,249.55 1,249.55 1,217.91 1,234.62 26.3M
2021-08-16 1,264.65 1,264.65 1,241.68 1,250.62 23.1M
2021-08-13 1,267.72 1,268.65 1,262.93 1,265.31 19.6M
2021-08-12 1,268.26 1,268.56 1,252.41 1,266.69 23.9M
2021-08-11 1,260.74 1,269.21 1,254.70 1,268.36 23.4M
2021-08-10 1,240.85 1,262.92 1,240.85 1,258.66 28.7M
2021-08-09 1,235.09 1,244.15 1,227.01 1,241.54 24.4M
2021-08-06 1,210.71 1,236.63 1,210.71 1,235.15 25.6M
2021-08-05 1,209.48 1,224.03 1,206.65 1,207.44 28.2M
2021-08-04 1,223.88 1,223.93 1,206.33 1,206.44 28.2M
2021-08-03 1,218.60 1,227.38 1,205.57 1,226.93 29.3M
2021-08-02 1,230.92 1,239.87 1,217.26 1,217.84 24.1M
2021-07-30 1,225.33 1,235.91 1,222.68 1,227.23 28.9M
2021-07-29 1,217.91 1,232.73 1,217.91 1,225.00 26.0M
2021-07-28 1,214.01 1,219.88 1,202.24 1,214.69 25.9M
2021-07-27 1,213.93 1,218.24 1,193.42 1,213.23 29.1M
2021-07-26 1,207.98 1,217.76 1,203.83 1,217.17 23.5M
2021-07-23 1,203.53 1,209.24 1,197.26 1,207.85 19.0M
2021-07-22 1,199.72 1,202.76 1,190.83 1,200.45 18.0M
2021-07-21 1,193.19 1,208.15 1,193.19 1,199.44 26.8M
2021-07-20 1,172.78 1,193.64 1,158.71 1,187.36 35.7M
2021-07-19 1,201.91 1,201.91 1,166.33 1,174.23 35.3M
2021-07-16 1,224.53 1,229.36 1,201.05 1,204.26 29.4M
2021-07-15 1,221.54 1,231.90 1,216.58 1,223.43 19.3M
2021-07-14 1,225.11 1,239.27 1,219.81 1,223.28 20.1M
2021-07-13 1,239.06 1,239.65 1,221.07 1,224.36 18.3M
2021-07-12 1,227.84 1,242.44 1,216.72 1,239.74 24.7M
2021-07-09 1,212.51 1,231.14 1,212.51 1,228.33 24.3M
2021-07-08 1,219.49 1,219.49 1,196.52 1,206.73 25.0M
2021-07-07 1,211.35 1,221.89 1,206.70 1,220.66 23.1M
2021-07-06 1,231.60 1,231.60 1,204.48 1,212.94 27.1M
2021-07-02 1,232.16 1,234.10 1,224.38 1,232.12 18.5M
2021-07-01 1,225.97 1,234.86 1,222.02 1,231.24 24.9M
2021-06-30 1,213.22 1,221.33 1,210.10 1,220.46 28.1M
2021-06-29 1,220.07 1,230.80 1,212.55 1,215.70 20.6M
2021-06-28 1,217.19 1,219.01 1,203.67 1,216.68 24.9M
2021-06-25 1,221.13 1,233.67 1,215.86 1,217.68 36.3M
2021-06-24 1,216.95 1,226.14 1,211.27 1,219.71 26.7M
2021-06-23 1,223.65 1,228.58 1,215.58 1,215.71 20.2M
2021-06-22 1,222.42 1,229.09 1,215.17 1,222.84 23.7M
2021-06-21 1,197.95 1,225.29 1,197.95 1,221.33 31.9M
2021-06-18 1,214.83 1,214.83 1,196.32 1,196.48 49.9M
2021-06-17 1,239.04 1,239.87 1,203.71 1,219.54 41.2M
2021-06-16 1,254.91 1,254.91 1,237.71 1,240.40 27.8M
2021-06-15 1,253.96 1,260.53 1,245.96 1,255.41 23.5M
2021-06-14 1,266.26 1,266.26 1,246.04 1,252.52 25.4M
2021-06-11 1,265.59 1,276.64 1,257.86 1,266.62 23.2M
2021-06-10 1,277.49 1,283.78 1,262.63 1,262.81 22.6M
2021-06-09 1,280.10 1,281.13 1,269.10 1,273.97 21.7M
2021-06-08 1,277.30 1,283.46 1,265.43 1,279.24 20.6M
2021-06-07 1,285.89 1,290.61 1,269.28 1,276.64 18.9M
2021-06-04 1,282.65 1,288.52 1,276.44 1,285.72 24.5M
2021-06-03 1,279.17 1,282.06 1,268.58 1,280.53 24.5M
2021-06-02 1,286.30 1,289.94 1,278.72 1,280.72 24.8M
2021-06-01 1,274.49 1,291.49 1,274.49 1,285.87 25.0M
2021-05-28 1,276.54 1,279.01 1,267.14 1,272.55 21.9M
2021-05-27 1,264.02 1,276.55 1,264.02 1,274.63 57.1M
2021-05-26 1,253.43 1,263.07 1,250.59 1,260.85 26.5M
2021-05-25 1,268.34 1,275.41 1,254.75 1,255.38 28.0M
2021-05-24 1,261.00 1,270.87 1,256.31 1,266.98 22.9M
2021-05-21 1,252.57 1,271.82 1,252.57 1,257.57 26.5M
2021-05-20 1,255.92 1,259.69 1,249.75 1,251.30 29.8M
2021-05-19 1,268.38 1,268.38 1,245.44 1,255.49 30.1M
2021-05-18 1,286.64 1,290.45 1,273.21 1,273.48 33.1M
2021-05-17 1,281.65 1,289.05 1,272.91 1,286.04 26.9M
2021-05-14 1,266.70 1,286.94 1,266.70 1,282.85 22.9M
2021-05-13 1,245.83 1,269.17 1,244.08 1,263.97 33.4M
2021-05-12 1,280.34 1,280.34 1,241.14 1,242.34 38.3M
2021-05-11 1,280.18 1,282.87 1,262.09 1,281.09 33.1M
2021-05-10 1,309.43 1,316.25 1,283.32 1,283.68 33.5M
2021-05-07 1,289.68 1,306.03 1,285.60 1,304.99 29.7M
2021-05-06 1,288.50 1,289.66 1,266.25 1,289.11 34.5M
2021-05-05 1,286.55 1,291.23 1,273.19 1,288.26 24.4M
2021-05-04 1,265.57 1,283.30 1,254.57 1,283.18 38.0M
2021-05-03 1,260.15 1,281.22 1,260.15 1,272.39 27.7M
2021-04-30 1,269.48 1,275.09 1,255.47 1,258.07 29.5M
2021-04-29 1,269.11 1,275.63 1,259.58 1,271.50 28.3M
2021-04-28 1,258.89 1,270.63 1,258.70 1,266.11 27.0M
2021-04-27 1,261.02 1,262.28 1,251.23 1,258.46 34.1M
2021-04-26 1,258.95 1,274.49 1,258.95 1,266.77 41.8M
2021-04-23 1,236.80 1,261.87 1,234.61 1,257.09 21.4M
2021-04-22 1,249.23 1,251.62 1,232.75 1,234.25 25.0M
2021-04-21 1,221.95 1,248.39 1,220.96 1,247.50 20.2M
2021-04-20 1,232.78 1,235.31 1,214.29 1,220.33 23.0M
2021-04-19 1,236.67 1,241.57 1,228.60 1,234.42 24.4M
2021-04-16 1,231.86 1,243.98 1,231.45 1,236.46 33.4M
2021-04-15 1,211.31 1,215.88 1,207.35 1,214.75 20.7M
2021-04-14 1,197.82 1,214.17 1,197.42 1,207.49 23.6M
2021-04-13 1,202.33 1,202.73 1,192.77 1,198.38 22.4M
2021-04-12 1,200.15 1,206.73 1,199.20 1,203.76 26.6M
2021-04-09 1,190.72 1,199.97 1,189.16 1,199.76 22.6M
2021-04-08 1,186.21 1,189.45 1,175.64 1,188.29 26.7M
2021-04-07 1,214.64 1,214.64 1,184.38 1,185.71 23.9M
2021-04-06 1,208.41 1,221.28 1,206.64 1,214.71 27.4M
2021-04-05 1,206.31 1,218.25 1,206.31 1,209.32 27.5M
2021-04-01 1,195.19 1,203.71 1,189.96 1,203.39 25.5M
2021-03-31 1,198.98 1,203.86 1,187.13 1,191.82 36.4M
2021-03-30 1,210.71 1,212.30 1,197.38 1,199.61 23.3M
2021-03-29 1,206.42 1,214.19 1,200.22 1,206.85 31.5M
2021-03-26 1,192.60 1,208.85 1,188.56 1,207.90 26.6M
2021-03-25 1,167.16 1,188.94 1,153.90 1,185.55 32.8M
2021-03-24 1,164.20 1,185.54 1,164.20 1,169.17 31.8M
2021-03-23 1,183.14 1,183.14 1,157.73 1,162.19 36.0M
2021-03-22 1,185.70 1,189.17 1,177.17 1,186.13 27.4M
2021-03-19 1,193.96 1,194.94 1,174.12 1,185.18 50.0M
2021-03-18 1,195.09 1,209.97 1,190.64 1,193.96 31.6M
2021-03-17 1,186.33 1,196.48 1,182.24 1,195.24 25.5M
2021-03-16 1,200.25 1,201.30 1,181.17 1,186.34 25.6M
2021-03-15 1,194.36 1,200.56 1,182.80 1,200.27 30.3M
2021-03-12 1,194.09 1,197.89 1,187.42 1,193.12 26.2M
2021-03-11 1,194.59 1,205.81 1,192.37 1,193.51 31.4M
2021-03-10 1,162.63 1,198.50 1,162.63 1,191.39 35.7M
2021-03-09 1,158.07 1,174.55 1,155.63 1,161.15 34.8M
2021-03-08 1,144.20 1,173.83 1,144.20 1,153.13 42.2M
2021-03-05 1,123.39 1,146.42 1,097.88 1,143.12 34.2M
2021-03-04 1,141.82 1,145.01 1,095.04 1,117.03 40.2M
2021-03-03 1,154.45 1,159.50 1,141.70 1,141.90 34.7M
2021-03-02 1,157.06 1,167.16 1,153.30 1,154.05 34.0M
2021-03-01 1,132.23 1,162.73 1,132.23 1,155.49 34.2M
2021-02-26 1,134.26 1,139.55 1,114.17 1,129.00 40.6M
2021-02-25 1,161.21 1,162.95 1,129.38 1,134.11 36.4M
2021-02-24 1,142.68 1,166.28 1,142.68 1,162.48 41.0M
2021-02-23 1,143.59 1,146.22 1,116.85 1,142.13 39.7M
2021-02-22 1,142.45 1,150.15 1,136.92 1,143.89 39.9M
2021-02-19 1,125.33 1,149.31 1,125.33 1,143.10 44.1M
2021-02-18 1,137.99 1,137.99 1,119.28 1,124.50 49.8M
2021-02-17 1,152.22 1,152.22 1,133.96 1,144.51 31.8M
2021-02-16 1,158.74 1,167.17 1,150.84 1,154.17 38.7M
2021-02-12 1,150.51 1,158.71 1,147.89 1,158.49 29.9M
2021-02-11 1,144.27 1,154.81 1,138.12 1,150.04 38.3M
2021-02-10 1,148.34 1,160.74 1,137.52 1,141.52 40.3M
2021-02-09 1,161.34 1,161.34 1,145.73 1,147.62 34.2M
2021-02-08 1,152.44 1,164.91 1,152.44 1,161.28 40.3M
2021-02-05 1,144.54 1,157.01 1,144.54 1,150.25 48.7M
2021-02-04 1,139.06 1,147.05 1,130.11 1,140.22 65.2M
2021-02-03 1,136.98 1,146.55 1,132.57 1,138.15 74.1M
2021-02-02 1,124.77 1,141.35 1,124.56 1,139.25 94.5M
2021-02-01 1,114.77 1,123.95 1,108.18 1,121.78 117.5M
2021-01-29 1,135.55 1,139.78 1,105.65 1,112.43 86.9M
2021-01-28 1,123.42 1,146.90 1,123.42 1,139.38 74.3M
2021-01-27 1,128.01 1,128.01 1,091.73 1,116.72 81.8M
2021-01-26 1,163.22 1,167.64 1,137.76 1,138.58 57.1M
2021-01-25 1,157.62 1,159.22 1,135.39 1,158.78 56.8M
2021-01-22 1,162.66 1,162.66 1,148.17 1,158.46 49.7M
2021-01-21 1,192.07 1,193.13 1,164.88 1,166.16 50.5M
2021-01-20 1,197.29 1,203.76 1,186.64 1,192.42 37.5M
2021-01-19 1,186.53 1,195.38 1,181.61 1,194.53 42.4M
2021-01-15 1,194.78 1,194.78 1,169.39 1,184.71 43.4M
2021-01-14 1,205.09 1,207.29 1,194.13 1,196.21 41.9M
2021-01-13 1,224.42 1,224.79 1,194.84 1,203.00 44.1M
2021-01-12 1,201.30 1,230.70 1,200.30 1,225.53 54.5M
2021-01-11 1,189.61 1,204.41 1,174.74 1,199.61 46.1M
2021-01-08 1,195.27 1,200.94 1,179.77 1,192.93 41.4M
2021-01-07 1,181.57 1,199.81 1,181.57 1,193.10 58.4M
2021-01-06 1,128.13 1,178.23 1,128.13 1,169.48 65.6M
2021-01-05 1,087.68 1,122.78 1,087.68 1,118.89 43.5M
2021-01-04 1,101.58 1,113.68 1,083.92 1,088.15 43.0M