Holen Sie sich die Stockscreener-App
29.66
4.47%
1.27
Vorhandelsmarkt:
29.86
0.20
+0.67%
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $29.75 | $28.48 | $1.27 | 9,230,881.0 | +4.47% |
| 2025-07-21 | $28.91 | $28.33 | $0.585 | 7,022,939.0 | +0.18% |
| 2025-07-18 | $28.74 | $28.10 | $0.64 | 9,010,003.0 | -0.42% |
| 2025-07-17 | $28.50 | $27.98 | $0.52 | 7,605,935.0 | +1.14% |
| 2025-07-16 | $28.29 | $27.61 | $0.685 | 8,768,463.0 | +0.54% |
| 2025-07-15 | $28.84 | $27.94 | $0.905 | 8,838,476.0 | -0.92% |
| 2025-07-14 | $29.40 | $28.07 | $1.33 | 13,255,130.0 | -4.40% |
| 2025-07-11 | $29.82 | $29.12 | $0.70 | 12,308,120.0 | -2.25% |
| 2025-07-10 | $30.93 | $29.59 | $1.34 | 12,067,204.0 | +1.31% |
| 2025-07-09 | $30.33 | $29.20 | $1.13 | 15,335,794.0 | +2.68% |
| 2025-07-08 | $29.61 | $27.67 | $1.93 | 18,300,365.0 | +5.75% |
| 2025-07-07 | $28.48 | $27.09 | $1.39 | 13,035,577.0 | -3.44% |
| 2025-07-03 | $28.78 | $28.37 | $0.41 | 5,949,956.0 | -0.94% |
| 2025-07-02 | $28.73 | $27.60 | $1.13 | 14,106,071.0 | +3.23% |
| 2025-07-01 | $28.45 | $26.37 | $2.08 | 21,422,000.0 | +5.10% |
| 2025-06-30 | $26.92 | $26.38 | $0.54 | 11,732,050.0 | -1.93% |
| 2025-06-27 | $27.76 | $26.74 | $1.02 | 18,552,558.0 | -0.55% |
| 2025-06-26 | $27.55 | $27.00 | $0.55 | 13,838,031.0 | +1.23% |
| 2025-06-25 | $27.55 | $26.82 | $0.73 | 15,678,038.0 | -2.58% |
| 2025-06-24 | $27.87 | $27.04 | $0.8275 | 19,067,443.0 | +2.46% |
Dow Inc-Aktien (DOW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dow Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DOW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dow Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dow Inc-Aktien (DOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $30.93 | $26.37 | $4.56 | 185,487,795.0 | +12.01% |
| 2025-06 | $31.18 | $26.38 | $4.80 | 244,710,125.0 | -4.54% |
| 2025-05 | $32.39 | $27.43 | $4.96 | 171,058,352.0 | -9.32% |
| 2025-04 | $35.17 | $25.06 | $10.11 | 251,677,453.0 | -12.40% |
| 2025-03 | $38.69 | $33.93 | $4.76 | 147,065,322.0 | -8.37% |
| 2025-02 | $40.09 | $36.66 | $3.43 | 131,075,633.0 | -2.41% |
| 2025-01 | $42.17 | $37.49 | $4.68 | 138,401,222.0 | -2.69% |
Dow Inc-Aktien (DOW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.55 | $38.85 | $5.70 | 165,838,256.0 | -10.79% |
| 2024-11 | $49.72 | $43.33 | $6.39 | 153,522,327.0 | -10.47% |
| 2024-10 | $55.62 | $49.14 | $6.48 | 95,151,831.0 | -9.61% |
| 2024-09 | $55.67 | $49.52 | $6.15 | 87,654,801.0 | +1.96% |
| 2024-08 | $55.02 | $50.40 | $4.62 | 77,557,449.0 | -1.63% |
| 2024-07 | $55.97 | $50.48 | $5.49 | 80,872,964.0 | +2.68% |
| 2024-06 | $57.59 | $52.25 | $5.34 | 98,720,310.0 | -7.95% |
| 2024-05 | $60.19 | $56.39 | $3.80 | 78,247,369.0 | +1.28% |
| 2024-04 | $60.69 | $55.06 | $5.63 | 91,829,444.0 | -1.78% |
| 2024-03 | $58.74 | $55.48 | $3.26 | 122,881,276.0 | +3.67% |
| 2024-02 | $56.82 | $52.36 | $4.46 | 92,511,848.0 | +4.25% |
| 2024-01 | $55.68 | $52.04 | $3.64 | 96,606,865.0 | -2.26% |
Dow Inc-Aktien (DOW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.90 | $50.46 | $5.44 | 81,126,702.0 | +5.97% |
| 2023-11 | $51.97 | $47.60 | $4.37 | 83,511,360.0 | +7.05% |
| 2023-10 | $52.05 | $47.26 | $4.79 | 92,459,311.0 | -6.25% |
| 2023-09 | $55.56 | $50.08 | $5.48 | 81,888,610.0 | -5.50% |
| 2023-08 | $56.42 | $52.81 | $3.61 | 88,992,397.0 | -3.38% |
| 2023-07 | $56.49 | $51.76 | $4.73 | 101,739,276.0 | +6.03% |
| 2023-06 | $54.34 | $48.51 | $5.83 | 98,422,226.0 | +9.18% |
| 2023-05 | $54.91 | $48.34 | $6.57 | 90,190,160.0 | -10.33% |
| 2023-04 | $57.74 | $52.21 | $5.53 | 89,003,033.0 | -0.77% |
| 2023-03 | $58.75 | $49.20 | $9.55 | 122,457,173.0 | -4.16% |
| 2023-02 | $60.88 | $56.06 | $4.81 | 83,733,584.0 | -3.62% |
| 2023-01 | $59.45 | $50.31 | $9.14 | 117,362,107.0 | +17.78% |
1.26%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):