Holen Sie sich die Stockscreener-App
24.59
6.40%
1.48
Vorhandelsmarkt:
24.42
-0.17
-0.69%
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $24.70 | $23.18 | $1.52 | 10,636,595.0 | +6.40% |
| 2025-12-09 | $23.84 | $22.85 | $0.995 | 9,943,274.0 | +1.09% |
| 2025-12-08 | $23.25 | $22.76 | $0.49 | 10,463,816.0 | -0.44% |
| 2025-12-05 | $23.68 | $22.93 | $0.75 | 8,923,126.0 | +0.39% |
| 2025-12-04 | $23.93 | $22.75 | $1.18 | 10,255,845.0 | -3.75% |
| 2025-12-03 | $24.46 | $23.74 | $0.7297 | 10,351,147.0 | -0.42% |
| 2025-12-02 | $24.09 | $23.41 | $0.685 | 10,276,801.0 | +0.08% |
| 2025-12-01 | $24.29 | $23.57 | $0.72 | 11,114,230.0 | -0.04% |
| 2025-11-28 | $24.02 | $23.59 | $0.43 | 7,233,790.0 | -0.25% |
| 2025-11-26 | $24.10 | $23.20 | $0.90 | 10,482,169.0 | +3.06% |
| 2025-11-25 | $23.35 | $22.63 | $0.72 | 14,189,906.0 | +2.97% |
| 2025-11-24 | $22.57 | $21.95 | $0.62 | 15,658,586.0 | +1.49% |
| 2025-11-21 | $22.45 | $21.24 | $1.21 | 19,556,111.0 | +5.97% |
| 2025-11-20 | $21.75 | $20.93 | $0.825 | 12,628,999.0 | -1.69% |
| 2025-11-19 | $21.98 | $21.16 | $0.825 | 13,004,477.0 | -2.47% |
| 2025-11-18 | $22.00 | $21.25 | $0.755 | 12,307,914.0 | +0.83% |
| 2025-11-17 | $22.82 | $21.61 | $1.21 | 13,047,270.0 | -5.49% |
| 2025-11-14 | $23.18 | $22.54 | $0.6427 | 12,059,314.0 | -0.78% |
| 2025-11-13 | $23.16 | $22.07 | $1.09 | 18,569,632.0 | +4.19% |
| 2025-11-12 | $22.69 | $22.09 | $0.60 | 8,397,038.0 | -0.58% |
| 2025-11-11 | $22.49 | $22.07 | $0.4249 | 9,537,950.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $24.70 | $22.75 | $1.95 | 92,601,429.0 | +3.10% |
| 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% |
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% |
7.61%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):