Holen Sie sich die Stockscreener-App
27.97
1.38%
0.38
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $28.15 | $27.26 | $0.89 | 7,329,357.0 | +1.38% |
| 2026-10-01 | $27.63 | $26.61 | $1.02 | 10,035,293.0 | +0.18% |
| 2026-09-30 | $27.85 | $27.39 | $0.46 | 11,462,572.0 | -0.25% |
| 2026-09-29 | $27.82 | $27.20 | $0.615 | 8,349,202.0 | -1.00% |
| 2026-09-28 | $28.41 | $27.84 | $0.56 | 7,993,777.0 | -0.46% |
| 2026-09-25 | $28.34 | $27.54 | $0.80 | 8,839,069.0 | -1.89% |
| 2026-09-24 | $29.12 | $28.52 | $0.61 | 7,142,635.0 | -0.31% |
| 2026-09-23 | $28.93 | $28.37 | $0.555 | 7,922,265.0 | +1.60% |
| 2026-09-22 | $28.67 | $27.87 | $0.80 | 8,818,776.0 | -0.25% |
| 2026-09-21 | $28.64 | $27.92 | $0.72 | 9,613,042.0 | -1.60% |
| 2026-09-18 | $29.37 | $28.44 | $0.93 | 13,610,840.0 | -2.58% |
| 2026-09-17 | $30.02 | $29.34 | $0.68 | 7,478,391.0 | -1.96% |
| 2026-09-16 | $30.48 | $29.16 | $1.32 | 12,242,902.0 | +0.77% |
| 2026-09-15 | $29.90 | $28.87 | $1.03 | 8,562,719.0 | +3.29% |
| 2026-09-14 | $29.60 | $28.75 | $0.85 | 7,555,455.0 | -0.45% |
| 2026-09-11 | $29.69 | $28.71 | $0.98 | 10,486,228.0 | -2.06% |
| 2026-09-10 | $30.26 | $29.59 | $0.665 | 7,354,193.0 | +0.82% |
| 2026-09-09 | $30.20 | $28.95 | $1.25 | 9,099,600.0 | -0.57% |
| 2026-09-08 | $30.30 | $29.52 | $0.775 | 8,134,110.0 | +0.44% |
| 2026-09-04 | $30.45 | $29.10 | $1.35 | 9,408,838.0 | -3.03% |
| 2026-09-03 | $31.69 | $30.33 | $1.36 | 7,607,696.0 | -2.94% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $28.15 | $26.61 | $1.54 | 24,694,007.0 | +1.56% |
| 2026-09 | $31.69 | $27.20 | $4.49 | 187,266,623.0 | -9.76% |
| 2026-08 | $33.40 | $28.69 | $4.71 | 172,327,364.0 | +0.74% |
| 2026-07 | $32.73 | $26.80 | $5.93 | 234,119,567.0 | +10.73% |
| 2026-06 | $36.04 | $27.14 | $8.90 | 263,242,682.0 | -18.93% |
| 2026-05 | $41.48 | $33.45 | $8.03 | 223,008,698.0 | -16.65% |
| 2026-04 | $42.37 | $34.80 | $7.57 | 307,493,804.0 | -2.79% |
| 2026-03 | $42.74 | $29.39 | $13.36 | 355,525,787.0 | +35.54% |
| 2026-02 | $34.77 | $27.10 | $7.67 | 252,535,845.0 | +11.54% |
| 2026-01 | $29.09 | $23.30 | $5.79 | 250,047,956.0 | +17.84% |
Dow Inc-Aktien (DOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.05 | $22.52 | $2.53 | 214,367,895.0 | -1.43% |
| 2025-11 | $24.10 | $20.93 | $3.17 | 248,816,418.0 | +0.00% |
| 2025-10 | $26.05 | $20.65 | $5.40 | 311,302,410.0 | +4.01% |
| 2025-09 | $25.77 | $22.16 | $3.61 | 295,736,337.0 | -6.90% |
| 2025-08 | $25.24 | $20.40 | $4.84 | 295,112,098.0 | +5.75% |
| 2025-07 | $30.93 | $22.94 | $7.99 | 356,741,652.0 | -12.05% |
| 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% |
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):