DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ Vereinigte Staaten →
187.30
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 187.95 188.18 186.33 187.30 33.0M
2025-09-26 188.34 189.51 187.86 188.19 42.5M
2025-09-25 188.86 190.39 187.98 188.13 34.1M
2025-09-24 188.55 189.37 186.82 187.71 54.4M
2025-09-23 188.91 189.73 187.38 189.41 51.8M
2025-09-22 189.23 190.11 188.45 189.09 49.3M
2025-09-19 191.20 191.20 189.64 189.95 107.9M
2025-09-18 190.88 192.10 190.46 190.87 53.6M
2025-09-17 191.49 193.10 191.29 192.73 46.0M
2025-09-16 192.42 192.53 190.00 191.12 50.9M
2025-09-15 193.05 194.00 191.96 192.47 52.5M
2025-09-12 192.11 193.11 191.59 192.85 42.4M
2025-09-11 191.37 192.85 190.65 192.84 48.1M
2025-09-10 191.40 192.03 189.00 190.87 49.2M
2025-09-09 190.29 192.55 190.29 191.99 57.6M
2025-09-08 188.42 192.00 187.68 190.25 81.1M
2025-09-05 195.01 196.56 194.50 195.47 47.6M
2025-09-04 194.06 196.01 193.41 195.01 54.6M
2025-09-03 192.67 193.03 189.96 192.97 55.9M
2025-09-02 194.05 195.95 193.01 193.74 60.1M
2025-08-29 192.52 194.50 192.45 194.29 47.0M
2025-08-28 193.12 193.14 191.59 192.64 48.2M
2025-08-27 191.64 193.67 191.64 193.62 45.1M
2025-08-26 192.84 193.53 190.39 191.77 74.8M
2025-08-25 193.39 193.89 192.39 192.76 40.2M
2025-08-22 197.68 198.61 192.70 193.21 58.3M
2025-08-21 196.43 197.65 196.17 197.00 50.5M
2025-08-20 196.71 198.53 196.03 196.78 61.7M
2025-08-19 194.29 195.83 193.88 195.67 42.4M
2025-08-18 194.47 195.02 193.52 194.12 38.9M
2025-08-15 191.73 194.71 191.08 193.65 65.3M
2025-08-14 191.35 191.67 190.51 191.42 41.0M
2025-08-13 190.78 191.95 190.07 190.91 47.8M
2025-08-12 189.68 191.30 189.68 190.65 54.7M
2025-08-11 188.72 189.52 188.11 189.00 39.8M
2025-08-08 187.99 188.87 187.82 188.11 42.6M
2025-08-07 184.17 187.66 183.37 187.39 56.5M
2025-08-06 185.87 186.51 184.06 184.29 63.8M
2025-08-05 186.27 186.59 185.09 185.47 46.5M
2025-08-04 185.58 186.22 184.66 186.03 49.1M
2025-08-01 186.45 187.11 184.40 185.44 65.4M
2025-07-31 183.86 186.13 183.86 184.57 66.8M
2025-07-30 184.20 186.03 183.82 185.11 52.2M
2025-07-29 184.96 186.67 184.20 184.62 54.1M
2025-07-28 186.62 186.62 183.96 184.40 53.6M
2025-07-25 188.16 189.47 187.29 187.54 57.8M
2025-07-24 186.68 189.43 186.60 188.03 84.2M
2025-07-23 179.87 184.86 178.82 184.83 95.6M
2025-07-22 183.70 186.56 182.90 184.02 64.3M
2025-07-21 181.92 184.69 181.16 183.07 92.3M
2025-07-18 178.85 179.16 177.90 178.37 54.7M
2025-07-17 178.65 179.60 177.87 178.64 49.6M
2025-07-16 179.13 180.07 178.81 179.30 47.3M
2025-07-15 179.12 180.00 178.08 179.02 53.3M
2025-07-14 179.86 181.67 179.86 180.26 50.8M
2025-07-11 181.92 181.92 178.41 179.75 67.8M
2025-07-10 182.57 183.11 181.57 182.18 51.3M
2025-07-09 186.68 186.86 184.44 185.09 64.0M
2025-07-08 186.29 187.63 185.73 186.94 47.0M
2025-07-07 188.75 188.75 186.58 187.14 49.5M
2025-07-03 188.04 188.95 187.47 188.72 34.2M
2025-07-02 190.32 190.86 188.01 188.07 65.1M
2025-07-01 189.88 191.36 189.41 190.44 52.8M
2025-06-30 184.92 189.65 184.92 189.38 73.5M
2025-06-27 183.66 185.28 183.46 185.06 68.5M
2025-06-26 183.79 184.31 182.68 183.85 46.6M
2025-06-25 183.98 184.99 183.29 183.57 48.3M
2025-06-24 183.93 185.55 183.68 185.14 49.8M
2025-06-23 181.43 184.31 181.43 183.99 58.0M
2025-06-20 180.62 182.60 180.59 180.86 100.0M
2025-06-18 181.14 181.41 180.15 180.42 54.0M
2025-06-17 182.47 182.48 180.49 180.76 72.9M
2025-06-16 184.93 186.27 183.33 184.32 59.2M
2025-06-13 185.26 185.97 184.75 185.15 43.0M
2025-06-12 187.66 187.94 184.84 185.73 53.0M
2025-06-11 189.14 189.29 186.74 187.21 56.7M
2025-06-10 186.99 189.95 186.65 189.11 60.0M
2025-06-09 188.27 188.82 187.04 187.05 44.0M
2025-06-06 188.05 189.62 188.05 189.27 37.1M
2025-06-05 185.77 188.00 185.42 187.48 46.7M
2025-06-04 188.78 188.96 185.80 185.80 54.4M
2025-06-03 188.39 189.42 187.11 188.66 46.9M
2025-06-02 186.99 188.92 186.26 188.84 44.9M
2025-05-30 185.67 188.16 185.33 188.12 98.6M
2025-05-29 185.82 186.06 184.28 185.53 43.6M
2025-05-28 186.39 186.94 185.52 185.93 59.8M
2025-05-27 186.20 187.84 185.88 186.56 57.0M
2025-05-23 186.31 186.72 184.30 186.28 50.1M
2025-05-22 186.93 187.33 184.95 185.11 47.5M
2025-05-21 188.04 188.38 186.23 186.71 53.2M
2025-05-20 189.93 190.58 187.96 188.35 46.2M
2025-05-19 188.55 189.96 188.15 189.65 53.1M
2025-05-16 185.75 188.23 185.23 188.08 57.9M
2025-05-15 181.99 186.02 181.99 185.80 56.7M
2025-05-14 181.20 182.02 179.85 180.81 57.6M
2025-05-13 184.28 184.51 181.07 181.67 85.2M
2025-05-12 184.14 184.97 181.96 184.23 84.6M
2025-05-09 187.83 189.36 187.08 187.99 44.6M
2025-05-08 189.81 190.62 187.55 187.67 48.7M
2025-05-07 190.69 192.16 190.14 190.44 46.6M
2025-05-06 187.77 191.81 187.67 191.45 48.7M
2025-05-05 188.71 189.08 186.11 187.81 36.2M
2025-05-02 187.74 189.08 187.38 188.48 43.5M
2025-05-01 187.47 188.44 185.94 187.54 62.0M
2025-04-30 187.80 189.38 186.03 188.86 74.6M
2025-04-29 182.91 185.29 182.48 185.12 45.0M
2025-04-28 180.59 183.40 180.59 183.29 47.7M
2025-04-25 185.16 185.22 179.29 180.63 75.4M
2025-04-24 187.61 190.71 187.05 189.16 66.7M
2025-04-23 184.69 188.67 183.27 187.58 78.7M
2025-04-22 183.13 189.44 181.75 187.54 94.7M
2025-04-21 190.01 190.43 183.33 184.60 75.2M
2025-04-17 188.90 192.04 188.68 190.03 46.7M
2025-04-16 193.53 193.85 188.14 188.58 51.6M
2025-04-15 192.16 193.13 190.90 192.45 52.4M
2025-04-14 188.14 192.00 187.47 190.66 56.6M
2025-04-11 187.38 188.74 185.59 187.98 68.5M
2025-04-10 184.14 187.02 181.80 185.21 96.5M
2025-04-09 180.13 187.09 176.36 185.15 140.0M
2025-04-08 186.21 187.14 180.15 182.27 94.6M
2025-04-07 177.31 187.46 177.31 184.14 129.1M
2025-04-04 194.58 197.01 183.98 184.60 117.5M
2025-04-03 196.20 199.75 196.20 197.36 87.2M
2025-04-02 196.54 196.95 193.29 194.19 68.5M
2025-04-01 196.35 197.02 194.90 196.78 65.7M
2025-03-31 195.36 197.29 195.07 195.89 84.5M
2025-03-28 196.16 196.84 194.37 194.64 59.8M
2025-03-27 192.19 196.34 191.99 195.34 73.5M
2025-03-26 189.66 192.34 189.66 191.64 72.7M
2025-03-25 187.92 190.40 187.58 188.99 68.7M
2025-03-24 188.51 189.92 187.85 188.21 50.8M
2025-03-21 187.46 189.54 187.07 188.48 177.5M
2025-03-20 188.42 188.64 186.93 187.73 53.1M
2025-03-19 189.06 189.26 187.85 188.54 52.5M
2025-03-18 188.79 189.32 187.39 188.65 54.7M
2025-03-17 186.55 188.99 184.80 188.23 72.1M
2025-03-14 184.37 187.36 183.66 186.70 62.6M
2025-03-13 183.69 187.74 183.69 186.18 75.8M
2025-03-12 181.14 183.80 177.51 182.84 122.1M
2025-03-11 186.52 187.51 182.67 185.10 148.5M
2025-03-10 193.61 197.09 193.09 194.99 107.5M
2025-03-07 189.52 194.17 189.21 193.67 85.4M
2025-03-06 185.73 189.68 185.31 189.38 60.0M
2025-03-05 185.25 187.07 183.28 185.74 67.0M
2025-03-04 193.39 195.02 186.06 186.22 130.2M
2025-03-03 190.14 193.75 189.92 193.21 73.2M
2025-02-28 189.55 191.67 188.09 190.64 94.7M
2025-02-27 187.36 189.12 187.18 188.54 58.2M
2025-02-26 188.79 189.17 186.74 187.44 64.5M
2025-02-25 190.17 191.10 188.13 189.72 82.1M
2025-02-24 187.37 191.06 187.37 188.91 88.9M
2025-02-21 185.42 188.29 184.69 187.19 89.6M
2025-02-20 184.64 185.82 184.17 185.57 58.8M
2025-02-19 183.33 184.73 183.25 184.69 57.4M
2025-02-18 183.16 183.65 182.22 182.96 74.9M
2025-02-14 182.35 183.64 182.21 183.48 50.9M
2025-02-13 178.77 182.12 178.55 181.89 57.9M
2025-02-12 178.30 179.54 177.72 178.62 60.4M
2025-02-11 176.41 178.80 175.79 178.63 54.9M
2025-02-10 175.84 176.76 175.00 176.51 53.7M
2025-02-07 173.85 175.43 172.88 173.83 46.5M
2025-02-06 174.05 174.05 172.81 173.85 44.5M
2025-02-05 171.89 173.43 171.89 173.35 50.8M
2025-02-04 171.03 172.45 170.52 171.35 54.4M
2025-02-03 168.67 172.25 168.63 171.76 94.3M
2025-01-31 169.85 170.62 167.92 168.55 90.5M
2025-01-30 172.24 172.24 169.40 169.69 78.1M
2025-01-29 174.27 174.56 171.47 171.64 66.9M
2025-01-28 169.19 170.53 168.41 169.76 78.8M
2025-01-27 166.38 170.53 166.35 169.50 131.7M
2025-01-24 163.45 164.91 162.68 163.53 87.3M
2025-01-23 162.11 162.79 161.39 162.01 60.3M
2025-01-22 161.67 162.46 160.50 161.48 66.4M
2025-01-21 161.23 163.18 160.98 162.27 68.9M
2025-01-17 159.93 161.71 159.81 161.27 65.2M
2025-01-16 158.36 159.57 158.22 159.29 55.1M
2025-01-15 158.85 159.82 158.32 158.47 79.1M
2025-01-14 157.38 158.43 156.48 158.33 46.9M
2025-01-13 156.80 157.66 156.22 157.30 63.6M
2025-01-10 158.17 158.60 155.76 156.76 76.7M
2025-01-08 159.91 160.77 158.46 160.58 63.6M
2025-01-07 161.88 163.14 159.70 160.02 76.4M
2025-01-06 163.48 163.64 161.61 162.15 71.9M
2025-01-03 165.65 166.02 164.40 164.55 48.3M
2025-01-02 165.08 166.76 164.76 164.95 54.3M