Holen Sie sich die Stockscreener-App
31.25
2.56%
0.78
Vorhandelsmarkt:
30.85
-0.40
-1.28%
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-22 | $31.59 | $30.81 | $0.775 | 11,529,388.0 | +2.56% |
| 2026-07-21 | $31.25 | $30.44 | $0.81 | 8,322,646.0 | +0.33% |
| 2026-07-20 | $30.56 | $29.52 | $1.04 | 9,084,371.0 | +1.50% |
| 2026-07-17 | $30.54 | $29.64 | $0.90 | 8,536,343.0 | +2.12% |
| 2026-07-16 | $29.98 | $29.20 | $0.775 | 6,985,680.0 | -1.35% |
| 2026-07-15 | $30.31 | $29.31 | $1.00 | 8,806,199.0 | -2.01% |
| 2026-07-14 | $31.21 | $30.14 | $1.07 | 8,627,170.0 | -0.20% |
| 2026-07-13 | $30.44 | $29.28 | $1.16 | 12,372,849.0 | +4.62% |
| 2026-07-10 | $29.16 | $28.63 | $0.53 | 5,712,094.0 | +1.86% |
| 2026-07-09 | $29.04 | $27.99 | $1.05 | 9,091,759.0 | -1.83% |
| 2026-07-08 | $29.90 | $28.97 | $0.9299 | 15,880,420.0 | +1.36% |
| 2026-07-07 | $28.70 | $27.55 | $1.15 | 13,651,532.0 | +4.79% |
| 2026-07-06 | $27.45 | $26.90 | $0.5545 | 8,372,467.0 | -1.37% |
| 2026-07-02 | $28.34 | $27.25 | $1.09 | 11,630,728.0 | +2.55% |
| 2026-07-01 | $27.66 | $26.80 | $0.865 | 13,812,697.0 | -1.24% |
| 2026-06-30 | $28.18 | $27.14 | $1.05 | 12,708,044.0 | -2.01% |
| 2026-06-29 | $29.31 | $27.54 | $1.77 | 12,764,279.0 | -3.86% |
| 2026-06-26 | $29.30 | $28.73 | $0.5638 | 12,220,857.0 | -0.92% |
| 2026-06-25 | $29.52 | $28.39 | $1.12 | 12,739,994.0 | -0.24% |
| 2026-06-24 | $30.00 | $28.77 | $1.23 | 23,791,488.0 | -3.13% |
| 2026-06-23 | $31.09 | $30.18 | $0.90 | 14,126,526.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $31.59 | $26.80 | $4.79 | 163,945,731.0 | +14.22% |
| 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% |
4.20%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):