Holen Sie sich die Stockscreener-App
20.65
6.48%
-1.43
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $22.35 | $20.65 | $1.70 | 18,762,352.0 | -6.48% |
| 2025-10-09 | $22.61 | $21.81 | $0.80 | 15,416,031.0 | -2.30% |
| 2025-10-08 | $22.95 | $22.44 | $0.51 | 10,230,502.0 | +0.44% |
| 2025-10-07 | $23.67 | $22.25 | $1.42 | 19,377,611.0 | -3.93% |
| 2025-10-06 | $23.89 | $23.30 | $0.59 | 9,270,816.0 | -1.68% |
| 2025-10-03 | $24.04 | $23.40 | $0.635 | 8,349,696.0 | +0.55% |
| 2025-10-02 | $23.97 | $22.95 | $1.02 | 17,937,502.0 | +2.78% |
| 2025-10-01 | $23.22 | $22.82 | $0.405 | 12,527,767.0 | +0.52% |
| 2025-09-30 | $22.96 | $22.31 | $0.6429 | 14,354,043.0 | +0.17% |
| 2025-09-29 | $23.25 | $22.72 | $0.53 | 11,774,905.0 | -0.30% |
| 2025-09-26 | $23.20 | $22.34 | $0.855 | 12,624,471.0 | +3.42% |
| 2025-09-25 | $23.02 | $22.16 | $0.8605 | 16,418,604.0 | -4.02% |
| 2025-09-24 | $23.38 | $22.91 | $0.47 | 11,786,004.0 | +1.18% |
| 2025-09-23 | $23.70 | $22.84 | $0.8565 | 10,891,155.0 | -1.34% |
| 2025-09-22 | $23.39 | $22.94 | $0.45 | 12,322,519.0 | -1.36% |
| 2025-09-19 | $24.15 | $23.35 | $0.80 | 19,096,096.0 | -2.57% |
| 2025-09-18 | $24.99 | $23.89 | $1.10 | 15,346,735.0 | -1.75% |
| 2025-09-17 | $25.77 | $24.18 | $1.59 | 14,786,965.0 | +0.25% |
| 2025-09-16 | $24.88 | $24.18 | $0.695 | 11,066,572.0 | +1.28% |
| 2025-09-15 | $25.38 | $24.05 | $1.33 | 13,186,647.0 | -3.47% |
| 2025-09-12 | $25.49 | $24.87 | $0.62 | 14,727,392.0 | +0.08% |
| 2025-09-11 | $25.14 | $23.66 | $1.48 | 25,679,534.0 | +4.99% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.04 | $20.65 | $3.39 | 130,634,629.0 | -9.94% |
| 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% |
6.92%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):