Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dow Inc | DOW | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
55,38 | 55,10 | 55,84 | 55,44 | 55,23 |
DOW Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 55,91 | 57,19 | 54,57 | 55,75 | 3.336.849 | -0,47 | -0,84% |
1 Monat | 59,18 | 59,29 | 54,57 | 56,48 | 3.642.391 | -3,74 | -6,32% |
3 Monate | 57,67 | 60,69 | 54,57 | 57,62 | 3.946.805 | -2,23 | -3,87% |
6 Monate | 54,75 | 60,69 | 52,04 | 56,27 | 4.439.464 | 0,69 | 1,26% |
1 Jahr | 52,32 | 60,69 | 47,26 | 54,30 | 4.357.629 | 3,12 | 5,96% |
3 Jahre | 62,55 | 71,86 | 42,91 | 55,72 | 5.049.804 | -7,11 | -11,37% |
5 Jahre | 49,73 | 71,86 | 21,95 | 52,44 | 4.969.556 | 5,71 | 11,48% |
DOW 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 55,44 | 0,21 | 0,38% | 55,38 | 55,84 | 55,10 | 6.081.896 |
18 Jun 2024 | 55,23 | 0,21 | 0,38% | 55,00 | 55,38 | 54,57 | 3.243.590 |
15 Jun 2024 | 55,02 | -1,04 | -1,86% | 55,52 | 56,12 | 54,59 | 3.445.882 |
14 Jun 2024 | 56,06 | -0,19 | -0,34% | 56,03 | 56,31 | 55,51 | 2.831.345 |
13 Jun 2024 | 56,25 | 0,10 | 0,18% | 56,88 | 57,22 | 56,045 | 3.990.321 |
12 Jun 2024 | 56,15 | 0,10 | 0,18% | 55,91 | 56,16 | 55,51 | 3.276.193 |
11 Jun 2024 | 56,05 | 0,32 | 0,57% | 55,48 | 56,18 | 55,37 | 4.131.452 |
08 Jun 2024 | 55,73 | 0,05 | 0,09% | 55,30 | 56,275 | 55,26 | 4.143.495 |
07 Jun 2024 | 55,68 | -0,01 | -0,02% | 55,62 | 56,00 | 55,43 | 3.463.508 |
06 Jun 2024 | 55,69 | 0,54 | 0,98% | 55,15 | 55,94 | 55,03 | 3.945.264 |
05 Jun 2024 | 55,15 | -0,92 | -1,64% | 55,57 | 55,72 | 55,10 | 4.599.687 |
04 Jun 2024 | 56,07 | -1,56 | -2,71% | 57,55 | 57,59 | 55,44 | 4.696.385 |
01 Jun 2024 | 57,63 | 0,24 | 0,42% | 56,63 | 57,75 | 56,591 | 5.919.381 |
31 Mai 2024 | 57,39 | 0,39 | 0,68% | 57,00 | 57,55 | 56,94 | 3.178.550 |
30 Mai 2024 | 57,00 | -1,04 | -1,79% | 57,50 | 57,61 | 56,97 | 2.967.660 |
29 Mai 2024 | 58,04 | 0,28 | 0,48% | 57,90 | 58,365 | 57,76 | 2.439.089 |
25 Mai 2024 | 57,76 | 0,84 | 1,48% | 57,29 | 57,82 | 57,28 | 2.673.845 |
24 Mai 2024 | 56,92 | -0,68 | -1,18% | 57,49 | 57,52 | 56,82 | 3.423.392 |
23 Mai 2024 | 57,60 | -1,31 | -2,22% | 58,52 | 58,66 | 57,29 | 4.851.977 |
22 Mai 2024 | 58,91 | -0,33 | -0,56% | 59,18 | 59,29 | 58,805 | 2.252.888 |
21 Mai 2024 | 59,24 | 0,05 | 0,08% | 59,10 | 59,45 | 58,80 | 1.915.141 |