Holen Sie sich die Stockscreener-App
34.36
2.50%
-0.88
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $35.22 | $34.12 | $1.09 | 6,909,539.0 | -2.50% |
| 2025-03-27 | $35.40 | $34.61 | $0.79 | 6,811,951.0 | -0.96% |
| 2025-03-26 | $35.78 | $35.13 | $0.65 | 5,696,588.0 | +0.74% |
| 2025-03-25 | $36.32 | $35.23 | $1.09 | 7,095,170.0 | -2.67% |
| 2025-03-24 | $36.86 | $35.97 | $0.8884 | 6,342,555.0 | +0.33% |
| 2025-03-21 | $36.36 | $35.81 | $0.5414 | 11,653,721.0 | -1.20% |
| 2025-03-20 | $37.00 | $36.50 | $0.50 | 5,290,843.0 | -1.56% |
| 2025-03-19 | $37.72 | $37.04 | $0.68 | 5,256,905.0 | -1.12% |
| 2025-03-18 | $37.80 | $37.32 | $0.48 | 4,592,848.0 | +0.27% |
| 2025-03-17 | $37.78 | $37.01 | $0.775 | 4,878,745.0 | +1.46% |
| 2025-03-14 | $37.18 | $36.66 | $0.52 | 5,819,165.0 | +2.04% |
| 2025-03-13 | $37.20 | $35.62 | $1.58 | 7,832,453.0 | +1.34% |
| 2025-03-12 | $36.80 | $35.73 | $1.07 | 6,804,313.0 | -2.51% |
| 2025-03-11 | $37.70 | $36.17 | $1.53 | 6,806,275.0 | -1.95% |
| 2025-03-10 | $38.36 | $37.16 | $1.20 | 6,176,383.0 | -0.13% |
| 2025-03-07 | $37.62 | $36.76 | $0.86 | 8,480,143.0 | +0.03% |
| 2025-03-06 | $37.69 | $36.73 | $0.965 | 9,023,754.0 | -0.90% |
| 2025-03-05 | $38.03 | $36.20 | $1.83 | 9,899,531.0 | +6.06% |
| 2025-03-04 | $36.01 | $35.60 | $0.41 | 2,477,086.0 | -1.22% |
| 2025-03-03 | $38.69 | $36.01 | $2.68 | 10,747,546.0 | -5.38% |
| 2025-02-28 | $38.31 | $37.62 | $0.69 | 8,637,447.0 | -0.83% |
| 2025-02-27 | $38.79 | $38.16 | $0.63 | 7,230,977.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $38.69 | $34.12 | $4.56 | 145,505,053.0 | -9.84% |
| 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% |
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):