Holen Sie sich die Stockscreener-App
31.71
3.59%
1.1099
Dow Inc-Aktien (DOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $31.86 | $30.81 | $1.05 | 6,351,365.0 | +3.64% |
| 2026-02-05 | $32.23 | $30.16 | $2.07 | 15,851,950.0 | -5.56% |
| 2026-02-04 | $32.85 | $30.95 | $1.90 | 26,115,998.0 | +6.26% |
| 2026-02-03 | $31.14 | $28.81 | $2.34 | 21,803,022.0 | +5.57% |
| 2026-02-02 | $29.02 | $27.10 | $1.92 | 17,151,052.0 | +4.83% |
| 2026-01-30 | $28.00 | $26.92 | $1.08 | 18,944,996.0 | +1.44% |
| 2026-01-29 | $27.56 | $25.82 | $1.74 | 23,602,608.0 | -2.23% |
| 2026-01-28 | $28.15 | $27.20 | $0.95 | 17,814,139.0 | -0.11% |
| 2026-01-27 | $28.39 | $27.64 | $0.745 | 12,435,111.0 | -1.31% |
| 2026-01-26 | $28.56 | $27.97 | $0.59 | 8,597,684.0 | -0.25% |
| 2026-01-23 | $28.61 | $28.12 | $0.485 | 8,889,417.0 | -0.28% |
| 2026-01-22 | $29.09 | $28.27 | $0.82 | 11,405,783.0 | -0.28% |
| 2026-01-21 | $28.55 | $26.75 | $1.80 | 12,552,649.0 | +6.88% |
| 2026-01-20 | $27.16 | $26.30 | $0.86 | 11,411,732.0 | -3.59% |
| 2026-01-16 | $27.86 | $27.22 | $0.635 | 13,960,291.0 | -1.32% |
| 2026-01-15 | $28.36 | $27.21 | $1.15 | 9,530,698.0 | -1.13% |
| 2026-01-14 | $28.52 | $26.84 | $1.69 | 21,129,158.0 | +6.44% |
| 2026-01-13 | $27.07 | $26.46 | $0.605 | 10,224,874.0 | +0.19% |
| 2026-01-12 | $26.61 | $26.07 | $0.545 | 7,660,800.0 | +0.65% |
| 2026-01-09 | $26.49 | $25.74 | $0.7497 | 8,550,446.0 | +1.58% |
| 2026-01-08 | $26.39 | $24.35 | $2.04 | 10,464,416.0 | +4.52% |
| 2026-01-07 | $25.61 | $24.55 | $1.06 | 8,242,359.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $32.85 | $27.10 | $5.75 | 87,273,387.0 | +15.12% |
| 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% |
5.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):