Holen Sie sich die Stockscreener-App
30.57
2.21%
-0.69
Handel nachbörslich:
30.65
0.08
+0.26%
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-12 | $31.22 | $30.50 | $0.725 | 6,193,496.0 | -2.21% |
| 2026-08-11 | $31.44 | $30.41 | $1.04 | 7,515,982.0 | +2.22% |
| 2026-08-10 | $30.58 | $29.55 | $1.03 | 7,472,566.0 | +4.23% |
| 2026-08-07 | $29.94 | $29.27 | $0.675 | 9,012,537.0 | -3.17% |
| 2026-08-06 | $30.91 | $29.72 | $1.19 | 9,296,332.0 | +2.12% |
| 2026-08-05 | $30.68 | $29.17 | $1.51 | 9,720,925.0 | -2.18% |
| 2026-08-04 | $30.45 | $28.69 | $1.76 | 9,286,679.0 | +1.47% |
| 2026-08-03 | $30.45 | $29.74 | $0.71 | 9,263,582.0 | -1.34% |
| 2026-07-31 | $30.51 | $29.59 | $0.915 | 6,367,952.0 | +0.68% |
| 2026-07-30 | $30.48 | $29.45 | $1.03 | 9,162,882.0 | -1.18% |
| 2026-07-29 | $30.63 | $29.53 | $1.10 | 13,813,693.0 | +5.55% |
| 2026-07-28 | $29.49 | $28.70 | $0.79 | 12,156,716.0 | +0.35% |
| 2026-07-27 | $29.22 | $28.23 | $0.99 | 13,170,373.0 | -3.65% |
| 2026-07-24 | $30.77 | $29.30 | $1.47 | 10,426,250.0 | -3.43% |
| 2026-07-23 | $32.73 | $30.67 | $2.06 | 16,605,358.0 | -1.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.44 | $28.69 | $2.75 | 73,955,595.0 | +0.91% |
| 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% |
3.41%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):