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
2022-12-30 1,138.36 1,140.59 1,128.28 1,138.81 32.7M
2022-12-29 1,132.11 1,149.52 1,131.66 1,143.31 43.8M
2022-12-28 1,146.26 1,152.51 1,128.08 1,129.23 33.7M
2022-12-27 1,151.80 1,155.52 1,141.74 1,146.22 34.6M
2022-12-23 1,138.74 1,153.17 1,137.59 1,153.06 26.9M
2022-12-22 1,152.27 1,152.27 1,123.27 1,141.58 41.7M
2022-12-21 1,150.49 1,164.23 1,147.58 1,158.17 48.7M
2022-12-20 1,139.80 1,151.74 1,137.52 1,146.00 40.5M
2022-12-19 1,160.05 1,161.72 1,133.46 1,139.78 52.4M
2022-12-16 1,163.71 1,163.71 1,145.88 1,159.98 105.1M
2022-12-15 1,185.62 1,185.62 1,160.81 1,164.26 52.0M
2022-12-14 1,215.61 1,221.50 1,186.21 1,192.37 52.2M
2022-12-13 1,223.11 1,241.77 1,211.48 1,217.63 57.2M
2022-12-12 1,200.89 1,206.79 1,194.26 1,206.50 43.9M
2022-12-09 1,208.57 1,217.04 1,200.55 1,200.85 38.8M
2022-12-08 1,217.17 1,219.60 1,204.53 1,207.82 49.5M
2022-12-07 1,208.37 1,219.40 1,204.79 1,207.46 47.1M
2022-12-06 1,230.25 1,235.44 1,200.04 1,209.98 35.3M
2022-12-05 1,254.99 1,254.99 1,227.12 1,227.56 43.8M
2022-12-02 1,234.75 1,262.30 1,229.70 1,258.69 35.8M
2022-12-01 1,253.83 1,258.56 1,235.24 1,242.39 44.6M
2022-11-30 1,222.02 1,249.75 1,207.28 1,249.75 81.1M
2022-11-29 1,213.77 1,226.97 1,213.77 1,220.59 42.1M
2022-11-28 1,236.50 1,236.50 1,208.35 1,210.54 47.9M
2022-11-25 1,237.58 1,240.75 1,233.46 1,240.75 19.4M
2022-11-23 1,237.81 1,245.07 1,231.81 1,241.81 39.8M
2022-11-22 1,221.58 1,239.72 1,221.58 1,239.31 53.2M
2022-11-21 1,212.63 1,225.64 1,201.11 1,218.05 58.7M
2022-11-18 1,217.75 1,222.56 1,207.14 1,214.08 44.3M
2022-11-17 1,216.07 1,216.07 1,196.07 1,212.60 82.4M
2022-11-16 1,246.17 1,246.17 1,220.79 1,222.89 63.1M
2022-11-15 1,257.51 1,260.30 1,233.07 1,247.93 77.4M
2022-11-14 1,257.73 1,273.80 1,249.17 1,256.62 54.8M
2022-11-11 1,257.13 1,277.85 1,249.95 1,259.71 69.8M
2022-11-10 1,215.84 1,250.30 1,215.84 1,249.62 63.2M
2022-11-09 1,200.70 1,209.44 1,185.18 1,187.59 54.9M
2022-11-08 1,177.84 1,219.32 1,177.84 1,205.42 58.8M
2022-11-07 1,167.11 1,173.44 1,157.29 1,173.44 49.0M
2022-11-04 1,160.03 1,177.01 1,144.05 1,163.76 60.1M
2022-11-03 1,124.26 1,152.82 1,117.00 1,141.30 59.3M
2022-11-02 1,179.89 1,192.24 1,146.85 1,147.25 61.2M
2022-11-01 1,184.28 1,190.89 1,164.71 1,173.01 44.5M
2022-10-31 1,177.61 1,187.88 1,172.61 1,177.33 51.7M
2022-10-28 1,169.77 1,181.94 1,160.89 1,179.62 42.6M
2022-10-27 1,174.07 1,185.37 1,167.83 1,170.62 47.9M
2022-10-26 1,172.16 1,182.77 1,163.65 1,169.96 58.9M
2022-10-25 1,141.05 1,171.99 1,141.05 1,170.43 59.9M
2022-10-24 1,144.67 1,149.70 1,127.98 1,141.59 44.8M
2022-10-21 1,107.62 1,143.38 1,104.24 1,141.16 55.6M
2022-10-20 1,116.69 1,134.53 1,101.28 1,107.11 61.5M
2022-10-19 1,122.37 1,132.27 1,110.63 1,118.06 52.7M
2022-10-18 1,119.06 1,138.14 1,113.92 1,126.89 64.0M
2022-10-17 1,082.78 1,105.00 1,082.78 1,099.26 54.6M
2022-10-14 1,121.39 1,128.87 1,067.49 1,068.72 63.4M
2022-10-13 1,071.61 1,123.42 1,060.29 1,117.98 57.8M
2022-10-12 1,101.93 1,101.93 1,083.92 1,086.65 51.2M
2022-10-11 1,106.97 1,117.99 1,090.70 1,101.75 51.9M
2022-10-10 1,113.35 1,118.19 1,100.82 1,111.98 54.6M
2022-10-07 1,126.56 1,129.09 1,103.42 1,111.46 49.8M
2022-10-06 1,137.64 1,152.43 1,133.72 1,135.75 54.2M
2022-10-05 1,148.95 1,152.42 1,128.40 1,143.56 50.3M
2022-10-04 1,124.83 1,156.72 1,124.83 1,155.76 63.8M
2022-10-03 1,082.28 1,117.78 1,082.28 1,110.91 56.2M
2022-09-30 1,079.26 1,094.32 1,070.22 1,074.57 62.4M
2022-09-29 1,101.57 1,101.57 1,070.47 1,079.70 53.7M
2022-09-28 1,081.68 1,112.58 1,077.87 1,107.86 76.7M
2022-09-27 1,085.75 1,098.03 1,071.32 1,079.39 53.0M
2022-09-26 1,090.02 1,105.05 1,074.14 1,075.81 52.8M
2022-09-23 1,109.82 1,109.82 1,077.44 1,093.20 62.0M
2022-09-22 1,139.08 1,142.93 1,119.09 1,119.91 59.2M
2022-09-21 1,166.14 1,173.21 1,133.93 1,134.05 52.2M
2022-09-20 1,171.86 1,171.86 1,153.25 1,162.11 45.5M
2022-09-19 1,153.05 1,183.83 1,146.30 1,181.37 43.1M
2022-09-16 1,182.69 1,182.69 1,142.19 1,158.23 100.2M
2022-09-15 1,204.24 1,211.37 1,181.00 1,183.16 58.6M
2022-09-14 1,204.11 1,212.14 1,192.75 1,208.02 51.5M
2022-09-13 1,230.44 1,237.72 1,204.40 1,207.35 56.4M
2022-09-12 1,245.87 1,253.73 1,235.56 1,246.70 57.0M
2022-09-09 1,234.18 1,246.74 1,233.87 1,243.43 35.8M
2022-09-08 1,205.97 1,226.24 1,196.83 1,226.07 38.5M
2022-09-07 1,176.22 1,215.42 1,170.47 1,212.95 39.9M
2022-09-06 1,189.05 1,200.02 1,173.20 1,177.91 52.3M
2022-09-02 1,196.59 1,206.96 1,176.41 1,181.81 50.8M
2022-09-01 1,187.71 1,187.71 1,163.28 1,179.10 48.8M
2022-08-31 1,216.83 1,216.83 1,196.95 1,196.95 54.2M
2022-08-30 1,240.65 1,243.68 1,210.48 1,215.99 47.3M
2022-08-29 1,241.29 1,248.28 1,228.57 1,237.18 38.0M
2022-08-26 1,287.38 1,290.72 1,248.98 1,249.13 42.8M
2022-08-25 1,255.76 1,285.78 1,255.76 1,285.41 40.8M
2022-08-24 1,239.56 1,255.23 1,239.56 1,253.65 42.7M
2022-08-23 1,226.48 1,244.43 1,226.48 1,239.07 48.2M
2022-08-22 1,233.31 1,233.31 1,218.72 1,223.93 49.7M
2022-08-19 1,263.35 1,263.35 1,233.18 1,240.27 53.9M
2022-08-18 1,264.07 1,268.98 1,257.18 1,264.95 41.5M
2022-08-17 1,268.13 1,271.62 1,253.88 1,262.26 53.7M
2022-08-16 1,269.75 1,282.74 1,269.08 1,277.77 99.5M
2022-08-15 1,268.81 1,273.65 1,253.99 1,270.07 62.5M
2022-08-12 1,246.21 1,269.99 1,245.45 1,269.90 56.7M
2022-08-11 1,243.11 1,261.33 1,241.92 1,243.46 154.6M
2022-08-10 1,209.01 1,238.89 1,209.01 1,233.80 65.0M
2022-08-09 1,205.00 1,210.07 1,194.38 1,198.21 46.5M
2022-08-08 1,205.95 1,226.24 1,205.25 1,206.80 59.6M
2022-08-05 1,180.73 1,205.31 1,176.65 1,197.09 39.1M
2022-08-04 1,194.86 1,200.46 1,182.85 1,187.35 37.8M
2022-08-03 1,191.38 1,194.04 1,177.05 1,191.07 45.8M
2022-08-02 1,194.38 1,206.29 1,181.64 1,187.92 47.1M
2022-08-01 1,199.64 1,199.64 1,183.26 1,195.59 42.9M
2022-07-29 1,193.17 1,206.45 1,191.80 1,202.89 38.0M
2022-07-28 1,181.70 1,188.68 1,171.93 1,188.25 35.5M
2022-07-27 1,150.54 1,180.25 1,142.16 1,175.32 52.8M
2022-07-26 1,161.39 1,161.39 1,147.65 1,152.89 47.3M
2022-07-25 1,149.58 1,164.98 1,141.27 1,163.97 48.7M
2022-07-22 1,151.51 1,166.46 1,140.61 1,146.47 35.8M
2022-07-21 1,128.10 1,147.88 1,122.76 1,147.56 31.0M
2022-07-20 1,123.89 1,133.43 1,118.50 1,131.68 34.9M
2022-07-19 1,095.91 1,124.37 1,095.91 1,122.25 43.0M
2022-07-18 1,093.86 1,107.33 1,077.37 1,081.98 46.6M
2022-07-15 1,072.32 1,091.11 1,070.37 1,086.65 41.1M
2022-07-14 1,073.33 1,073.33 1,050.42 1,067.57 47.7M
2022-07-13 1,075.63 1,094.32 1,071.70 1,087.06 45.3M
2022-07-12 1,085.81 1,105.66 1,084.81 1,093.75 44.2M
2022-07-11 1,088.42 1,095.82 1,082.31 1,088.80 37.5M
2022-07-08 1,107.19 1,108.00 1,087.68 1,099.22 43.4M
2022-07-07 1,104.70 1,114.97 1,097.58 1,105.63 55.9M
2022-07-06 1,090.76 1,099.96 1,071.88 1,095.38 70.2M
2022-07-05 1,088.49 1,091.44 1,064.40 1,091.28 66.3M
2022-07-01 1,096.91 1,112.75 1,076.29 1,105.37 48.3M
2022-06-30 1,098.76 1,113.35 1,085.16 1,102.11 58.3M
2022-06-29 1,123.24 1,125.09 1,099.06 1,111.04 43.0M
2022-06-28 1,140.84 1,156.64 1,120.77 1,122.82 47.5M
2022-06-27 1,134.56 1,139.71 1,124.72 1,134.21 47.5M
2022-06-24 1,088.01 1,132.83 1,088.01 1,132.58 132.8M
2022-06-23 1,099.93 1,103.13 1,071.18 1,081.46 72.1M
2022-06-22 1,089.20 1,114.64 1,079.58 1,100.66 69.0M
2022-06-21 1,091.55 1,111.21 1,091.55 1,105.94 70.7M
2022-06-17 1,082.03 1,091.01 1,061.21 1,082.70 103.9M
2022-06-16 1,116.78 1,116.78 1,073.41 1,082.09 81.1M
2022-06-15 1,150.11 1,156.54 1,117.55 1,135.28 78.1M
2022-06-14 1,143.79 1,152.48 1,130.31 1,140.95 59.1M
2022-06-13 1,175.98 1,175.98 1,136.43 1,143.24 59.0M
2022-06-10 1,235.26 1,235.26 1,189.40 1,189.73 48.4M
2022-06-09 1,261.72 1,262.10 1,238.04 1,238.28 49.1M
2022-06-08 1,285.92 1,292.24 1,261.51 1,265.76 49.8M
2022-06-07 1,275.62 1,290.21 1,267.69 1,288.82 51.6M
2022-06-06 1,282.79 1,296.61 1,279.53 1,284.27 55.8M
2022-06-03 1,288.90 1,290.98 1,274.24 1,278.93 45.1M
2022-06-02 1,267.00 1,297.23 1,267.00 1,297.07 57.4M
2022-06-01 1,283.81 1,288.65 1,244.80 1,261.54 52.0M
2022-05-31 1,289.88 1,296.04 1,273.85 1,284.33 90.6M
2022-05-27 1,277.78 1,295.59 1,273.04 1,295.58 55.0M
2022-05-26 1,251.70 1,281.25 1,250.23 1,272.61 60.4M
2022-05-25 1,234.13 1,250.37 1,231.14 1,244.77 52.7M
2022-05-24 1,242.12 1,242.12 1,216.88 1,237.51 49.7M
2022-05-23 1,223.79 1,250.67 1,222.48 1,246.64 45.6M
2022-05-20 1,238.36 1,247.71 1,188.15 1,218.27 67.3M
2022-05-19 1,211.78 1,246.97 1,208.60 1,231.28 59.3M
2022-05-18 1,249.49 1,249.83 1,212.49 1,218.23 62.3M
2022-05-17 1,237.45 1,260.68 1,233.90 1,259.01 67.4M
2022-05-16 1,225.23 1,235.63 1,211.45 1,222.22 49.5M
2022-05-13 1,203.13 1,237.63 1,203.13 1,225.21 62.8M
2022-05-12 1,186.43 1,202.62 1,169.28 1,192.57 59.1M
2022-05-11 1,188.26 1,226.29 1,182.83 1,190.69 63.6M
2022-05-10 1,202.95 1,219.38 1,169.34 1,186.67 66.5M
2022-05-09 1,228.32 1,228.32 1,185.13 1,189.04 69.8M
2022-05-06 1,250.37 1,250.72 1,213.77 1,239.62 56.3M
2022-05-05 1,274.14 1,289.67 1,238.59 1,253.71 58.8M
2022-05-04 1,251.40 1,283.53 1,234.85 1,282.55 60.0M
2022-05-03 1,220.17 1,247.13 1,215.83 1,240.30 61.3M
2022-05-02 1,221.13 1,230.51 1,193.30 1,219.42 60.6M
2022-04-29 1,248.94 1,263.26 1,217.07 1,219.92 55.5M
2022-04-28 1,234.01 1,252.55 1,216.27 1,249.95 54.1M
2022-04-27 1,218.38 1,245.06 1,218.38 1,230.60 48.1M
2022-04-26 1,238.58 1,249.30 1,213.27 1,213.53 54.0M
2022-04-25 1,246.50 1,246.50 1,206.79 1,239.63 66.9M
2022-04-22 1,281.27 1,283.52 1,249.22 1,250.11 57.6M
2022-04-21 1,321.27 1,335.89 1,281.64 1,283.57 56.5M
2022-04-20 1,311.58 1,322.90 1,306.53 1,314.56 51.1M
2022-04-19 1,291.94 1,313.67 1,288.83 1,310.43 45.0M
2022-04-18 1,292.28 1,301.48 1,286.33 1,290.83 40.2M
2022-04-14 1,306.60 1,313.84 1,293.43 1,294.03 50.7M
2022-04-13 1,288.04 1,303.36 1,282.48 1,303.11 48.5M
2022-04-12 1,289.82 1,304.39 1,280.67 1,286.67 45.1M
2022-04-11 1,288.20 1,301.50 1,281.25 1,285.45 46.5M
2022-04-08 1,289.11 1,302.62 1,281.51 1,292.34 54.0M
2022-04-07 1,280.37 1,292.83 1,264.11 1,286.57 55.4M
2022-04-06 1,285.16 1,285.16 1,267.91 1,279.89 66.0M
2022-04-05 1,301.03 1,310.34 1,285.60 1,288.18 72.3M
2022-04-04 1,300.59 1,304.18 1,290.38 1,301.34 49.3M
2022-04-01 1,290.53 1,303.24 1,287.40 1,300.86 52.1M
2022-03-31 1,300.55 1,309.15 1,286.06 1,286.10 66.7M
2022-03-30 1,311.63 1,316.86 1,297.72 1,303.10 62.6M
2022-03-29 1,292.34 1,314.41 1,288.20 1,312.55 109.2M
2022-03-28 1,305.80 1,305.80 1,282.89 1,296.54 56.2M
2022-03-25 1,291.62 1,308.66 1,289.89 1,308.54 57.3M
2022-03-24 1,272.57 1,292.68 1,272.57 1,290.87 60.3M
2022-03-23 1,269.72 1,279.53 1,264.89 1,271.99 69.3M
2022-03-22 1,269.54 1,280.52 1,267.73 1,271.02 58.6M
2022-03-21 1,253.41 1,266.75 1,252.02 1,262.67 56.6M
2022-03-18 1,239.19 1,253.80 1,229.28 1,251.40 73.7M
2022-03-17 1,213.29 1,239.49 1,208.94 1,239.39 42.0M
2022-03-16 1,201.70 1,229.85 1,189.66 1,215.26 49.4M
2022-03-15 1,183.96 1,200.14 1,175.17 1,198.24 43.1M
2022-03-14 1,191.64 1,198.18 1,175.81 1,182.54 43.0M
2022-03-11 1,196.25 1,206.76 1,184.01 1,184.66 42.9M
2022-03-10 1,171.08 1,197.09 1,170.25 1,195.44 51.0M
2022-03-09 1,155.13 1,188.15 1,155.13 1,181.32 56.9M
2022-03-08 1,149.47 1,165.36 1,127.07 1,145.65 67.6M
2022-03-07 1,198.53 1,202.07 1,148.19 1,148.66 80.7M
2022-03-04 1,210.10 1,210.10 1,183.09 1,198.93 53.9M
2022-03-03 1,219.14 1,229.33 1,201.94 1,213.20 41.6M
2022-03-02 1,191.94 1,221.18 1,191.94 1,215.83 42.0M
2022-03-01 1,229.08 1,231.19 1,183.46 1,191.87 46.1M
2022-02-28 1,235.19 1,238.53 1,216.09 1,229.08 51.9M
2022-02-25 1,204.33 1,244.23 1,203.18 1,243.54 39.1M
2022-02-24 1,197.81 1,206.04 1,167.55 1,203.01 49.5M
2022-02-23 1,224.19 1,233.36 1,195.22 1,197.81 36.2M
2022-02-22 1,231.08 1,240.17 1,211.12 1,220.76 33.3M
2022-02-18 1,244.28 1,258.83 1,226.45 1,231.04 31.6M
2022-02-17 1,281.63 1,281.63 1,241.40 1,243.05 32.9M
2022-02-16 1,270.59 1,284.44 1,266.12 1,282.31 30.1M
2022-02-15 1,244.19 1,271.13 1,244.19 1,270.21 31.0M
2022-02-14 1,258.71 1,260.86 1,236.91 1,244.66 34.2M
2022-02-11 1,273.25 1,285.25 1,255.34 1,260.44 42.4M
2022-02-10 1,278.65 1,310.89 1,269.77 1,275.17 34.8M
2022-02-09 1,258.21 1,284.54 1,258.21 1,281.26 31.4M
2022-02-08 1,229.77 1,255.12 1,229.77 1,253.87 31.6M
2022-02-07 1,234.97 1,242.38 1,228.33 1,229.46 33.0M
2022-02-04 1,237.33 1,246.68 1,223.66 1,234.18 32.9M
2022-02-03 1,255.91 1,260.51 1,239.03 1,240.20 28.1M
2022-02-02 1,256.13 1,265.09 1,246.15 1,260.20 35.1M
2022-02-01 1,235.76 1,257.40 1,234.41 1,255.84 42.9M
2022-01-31 1,217.31 1,236.26 1,209.60 1,235.67 32.2M
2022-01-28 1,211.24 1,218.27 1,185.03 1,218.17 27.8M
2022-01-27 1,225.01 1,244.24 1,200.32 1,211.35 30.0M
2022-01-26 1,233.84 1,248.25 1,201.46 1,214.61 31.9M
2022-01-25 1,229.07 1,237.17 1,192.66 1,225.46 33.0M
2022-01-24 1,229.11 1,236.53 1,185.40 1,232.67 40.1M
2022-01-21 1,270.16 1,270.16 1,231.60 1,235.76 36.2M
2022-01-20 1,295.45 1,308.19 1,270.30 1,272.19 29.3M
2022-01-19 1,317.25 1,320.64 1,293.83 1,294.32 25.5M
2022-01-18 1,328.07 1,328.07 1,302.09 1,311.42 31.7M
2022-01-14 1,330.47 1,331.69 1,312.15 1,329.22 27.4M
2022-01-13 1,340.88 1,352.58 1,332.67 1,335.73 22.6M
2022-01-12 1,334.19 1,350.18 1,330.07 1,338.95 27.9M
2022-01-11 1,310.41 1,333.92 1,304.08 1,333.79 20.6M
2022-01-10 1,323.22 1,323.22 1,291.56 1,308.47 25.7M
2022-01-07 1,329.25 1,335.23 1,323.13 1,328.16 22.2M
2022-01-06 1,336.77 1,341.27 1,322.21 1,328.43 22.7M
2022-01-05 1,351.02 1,365.19 1,334.80 1,334.96 27.2M
2022-01-04 1,332.58 1,357.53 1,332.58 1,350.02 28.6M
2022-01-03 1,342.37 1,347.75 1,328.47 1,332.65 22.5M