Dow Inc (DOW)

DOW
🏛️ Vereinigte Staaten →
22.93
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 50.26 50.53 49.98 50.39 2.7M
2022-12-29 50.07 50.80 50.00 50.65 2.7M
2022-12-28 51.17 51.35 49.91 49.99 3.3M
2022-12-27 50.91 51.22 50.75 51.19 3.1M
2022-12-23 50.20 50.91 49.95 50.86 2.6M
2022-12-22 50.16 50.25 49.15 50.17 3.3M
2022-12-21 50.16 50.93 50.07 50.67 3.8M
2022-12-20 49.35 50.01 49.35 49.66 4.0M
2022-12-19 49.81 50.32 48.76 49.33 4.7M
2022-12-16 49.22 49.97 48.88 49.80 9.0M
2022-12-15 50.46 50.56 49.36 49.53 6.2M
2022-12-14 51.50 52.05 50.97 51.36 4.1M
2022-12-13 52.50 52.83 51.30 51.56 4.9M
2022-12-12 50.32 51.13 49.84 51.11 5.2M
2022-12-09 50.51 51.40 50.12 50.20 3.8M
2022-12-08 51.18 51.43 50.31 50.56 3.8M
2022-12-07 50.82 51.34 50.26 50.70 4.2M
2022-12-06 51.45 51.87 50.57 51.05 4.4M
2022-12-05 51.46 51.94 50.99 51.25 5.1M
2022-12-02 50.47 51.70 50.43 51.55 4.9M
2022-12-01 51.25 51.51 50.80 51.07 4.8M
2022-11-30 50.52 50.97 49.38 50.97 7.2M
2022-11-29 50.25 50.83 49.88 50.65 4.9M
2022-11-28 50.85 51.16 49.94 50.20 5.7M
2022-11-25 51.50 51.82 51.42 51.56 1.6M
2022-11-23 51.29 51.74 51.14 51.55 3.4M
2022-11-22 50.99 51.78 50.87 51.57 4.5M
2022-11-21 49.44 50.67 48.58 50.17 5.7M
2022-11-18 50.49 50.52 49.36 50.07 3.8M
2022-11-17 49.65 50.15 49.19 50.13 3.6M
2022-11-16 51.15 51.22 50.22 50.51 4.3M
2022-11-15 52.41 52.70 51.14 51.60 4.4M
2022-11-14 52.47 52.90 51.86 51.95 5.5M
2022-11-11 51.00 53.44 50.90 53.14 9.0M
2022-11-10 49.45 50.02 49.12 49.96 6.6M
2022-11-09 49.35 49.39 47.57 47.68 5.1M
2022-11-08 49.89 50.35 49.45 49.65 4.7M
2022-11-07 48.99 49.53 48.31 49.50 5.8M
2022-11-04 48.27 49.88 48.13 49.03 10.6M
2022-11-03 46.27 46.97 45.97 46.49 5.1M
2022-11-02 46.86 48.62 46.78 46.93 7.3M
2022-11-01 47.42 47.57 46.75 46.93 4.9M
2022-10-31 47.48 47.82 46.63 46.74 6.4M
2022-10-28 47.20 47.77 46.81 47.48 6.9M
2022-10-27 48.12 48.49 47.47 47.62 4.5M
2022-10-26 48.00 48.55 47.89 47.99 6.0M
2022-10-25 46.71 47.94 46.54 47.85 5.2M
2022-10-24 46.89 47.31 46.33 47.04 5.6M
2022-10-21 45.02 46.92 44.95 46.87 7.5M
2022-10-20 45.39 47.63 44.90 44.93 9.3M
2022-10-19 46.24 46.60 45.09 45.13 8.4M
2022-10-18 46.28 46.94 45.38 46.38 8.0M
2022-10-17 45.91 46.07 45.00 45.26 6.2M
2022-10-14 46.29 46.40 44.74 45.12 5.9M
2022-10-13 43.00 46.50 42.91 45.92 8.3M
2022-10-12 43.94 44.23 43.54 43.81 5.0M
2022-10-11 44.28 44.79 43.42 43.95 5.2M
2022-10-10 44.98 45.44 44.56 44.88 4.7M
2022-10-07 45.05 45.44 44.20 44.41 5.3M
2022-10-06 45.70 46.10 45.32 45.52 5.4M
2022-10-05 45.92 46.44 45.51 46.06 5.6M
2022-10-04 45.80 46.73 45.63 46.62 7.0M
2022-10-03 44.94 45.74 44.45 45.28 6.9M
2022-09-30 44.17 44.84 43.80 43.93 5.9M
2022-09-29 44.50 44.69 43.49 44.16 4.9M
2022-09-28 44.08 45.51 43.91 45.05 8.3M
2022-09-27 43.94 44.17 43.27 43.79 5.4M
2022-09-26 43.52 44.26 43.16 43.39 5.5M
2022-09-23 44.00 44.20 43.04 43.90 6.7M
2022-09-22 45.28 45.55 44.75 44.77 4.7M
2022-09-21 46.42 46.59 44.97 44.98 5.8M
2022-09-20 45.95 46.28 45.37 46.09 5.0M
2022-09-19 45.64 46.88 45.47 46.74 4.9M
2022-09-16 46.01 46.80 45.41 46.42 10.1M
2022-09-15 47.10 47.76 46.69 46.91 6.5M
2022-09-14 47.61 47.87 46.38 47.07 11.5M
2022-09-13 48.75 49.62 47.56 47.87 9.1M
2022-09-12 51.29 51.79 50.80 50.93 5.0M
2022-09-09 50.23 50.72 50.02 50.51 6.3M
2022-09-08 48.49 49.51 47.95 49.40 6.0M
2022-09-07 48.34 49.25 48.03 48.97 6.5M
2022-09-06 49.90 50.08 48.34 48.59 8.1M
2022-09-02 50.53 50.76 48.91 49.31 5.1M
2022-09-01 50.46 50.49 49.14 49.96 6.4M
2022-08-31 51.24 51.64 50.58 51.00 6.1M
2022-08-30 52.83 52.96 51.26 51.38 7.5M
2022-08-29 53.00 54.01 52.54 53.57 9.3M
2022-08-26 55.98 56.37 54.26 54.46 5.8M
2022-08-25 54.83 55.79 54.76 55.76 5.7M
2022-08-24 55.50 55.64 54.08 54.24 7.0M
2022-08-23 54.66 55.76 54.53 55.62 3.9M
2022-08-22 54.49 54.70 53.90 54.41 6.3M
2022-08-19 55.68 55.92 55.15 55.49 3.5M
2022-08-18 55.72 56.23 55.42 56.02 3.6M
2022-08-17 55.52 55.91 55.01 55.46 4.2M
2022-08-16 55.36 56.43 55.34 56.11 3.9M
2022-08-15 55.48 55.50 54.86 55.34 6.0M
2022-08-12 55.33 55.94 55.31 55.93 4.4M
2022-08-11 54.76 55.72 54.76 55.26 5.1M
2022-08-10 53.85 54.66 53.81 54.04 6.0M
2022-08-09 52.15 52.85 52.11 52.72 4.3M
2022-08-08 51.88 52.76 51.80 52.15 4.5M
2022-08-05 50.77 51.77 50.73 51.49 6.0M
2022-08-04 51.31 51.70 50.86 50.99 7.0M
2022-08-03 52.00 52.00 51.34 51.49 5.1M
2022-08-02 52.30 52.67 51.54 51.55 5.8M
2022-08-01 52.58 52.60 51.43 52.46 5.9M
2022-07-29 52.76 53.80 52.47 53.21 9.8M
2022-07-28 52.45 52.91 51.76 52.30 6.1M
2022-07-27 51.44 52.48 51.21 52.24 4.3M
2022-07-26 51.17 51.80 50.95 51.30 4.1M
2022-07-25 51.17 51.97 51.03 51.58 5.9M
2022-07-22 51.50 51.81 50.44 50.85 5.1M
2022-07-21 50.57 51.44 49.95 51.40 10.1M
2022-07-20 52.45 52.67 51.81 52.55 6.0M
2022-07-19 51.15 52.81 51.08 52.45 7.0M
2022-07-18 50.42 51.05 50.20 50.47 4.8M
2022-07-15 49.73 50.24 49.17 49.55 4.8M
2022-07-14 48.74 49.07 48.27 48.90 5.0M
2022-07-13 50.00 50.21 49.03 49.67 6.1M
2022-07-12 50.89 51.57 50.25 50.42 6.1M
2022-07-11 50.74 51.35 50.51 51.01 3.9M
2022-07-08 52.43 52.88 51.31 51.38 4.2M
2022-07-07 52.14 52.81 51.74 52.28 5.5M
2022-07-06 50.62 51.25 50.04 51.18 5.7M
2022-07-05 50.77 50.82 49.36 50.73 5.9M
2022-07-01 50.91 52.04 49.90 51.69 5.3M
2022-06-30 51.16 52.14 50.85 51.61 5.8M
2022-06-29 52.71 53.01 51.28 51.98 4.4M
2022-06-28 52.80 54.15 52.35 52.53 5.2M
2022-06-27 52.90 53.30 51.97 52.22 7.5M
2022-06-24 51.51 53.80 51.19 53.14 9.1M
2022-06-23 52.25 52.65 50.42 51.06 9.7M
2022-06-22 52.30 52.79 51.57 52.34 10.4M
2022-06-21 56.34 56.69 54.91 54.95 6.4M
2022-06-17 55.16 55.96 53.97 54.77 12.7M
2022-06-16 55.67 55.97 54.65 55.42 7.6M
2022-06-15 59.02 59.66 56.77 57.41 6.4M
2022-06-14 58.28 59.13 57.46 58.56 7.1M
2022-06-13 60.49 60.58 57.97 58.68 8.5M
2022-06-10 65.01 65.08 61.86 61.87 6.5M
2022-06-09 66.90 67.02 65.81 65.86 3.1M
2022-06-08 67.06 67.81 66.85 67.24 3.2M
2022-06-07 66.76 67.46 66.42 67.37 4.9M
2022-06-06 67.04 67.61 66.67 67.07 3.1M
2022-06-03 67.59 68.16 66.68 67.03 5.0M
2022-06-02 68.43 68.97 67.10 68.10 4.6M
2022-06-01 68.65 69.79 68.00 68.11 6.0M
2022-05-31 68.64 68.75 67.62 67.98 7.9M
2022-05-27 67.59 69.07 67.32 69.06 4.8M
2022-05-26 67.17 68.29 66.91 67.84 5.7M
2022-05-25 66.71 67.68 66.40 67.30 6.3M
2022-05-24 67.20 67.39 65.47 67.07 4.7M
2022-05-23 67.80 68.13 66.84 67.49 6.6M
2022-05-20 68.88 69.73 66.87 68.11 5.2M
2022-05-19 68.31 69.57 67.80 68.76 5.0M
2022-05-18 69.41 70.38 68.50 68.91 4.6M
2022-05-17 69.61 70.29 68.90 69.97 4.5M
2022-05-16 67.31 68.60 66.68 67.98 4.0M
2022-05-13 67.50 68.32 67.26 67.56 3.9M
2022-05-12 66.53 67.39 65.67 67.04 6.0M
2022-05-11 66.40 68.50 65.82 66.79 5.7M
2022-05-10 67.43 67.85 65.28 65.81 7.9M
2022-05-09 66.84 67.81 66.47 66.63 7.3M
2022-05-06 68.07 68.37 66.65 67.93 5.8M
2022-05-05 70.26 70.36 67.53 68.47 6.5M
2022-05-04 68.82 70.78 68.43 70.61 5.6M
2022-05-03 67.12 68.33 67.06 68.15 4.6M
2022-05-02 67.15 67.31 65.81 67.06 7.3M
2022-04-29 68.12 68.72 66.31 66.50 6.5M
2022-04-28 68.04 68.04 66.11 67.81 5.5M
2022-04-27 68.12 68.33 67.05 67.45 5.4M
2022-04-26 68.24 68.98 67.35 67.37 6.6M
2022-04-25 67.41 68.34 65.53 68.07 7.3M
2022-04-22 70.07 71.23 68.24 68.50 7.4M
2022-04-21 69.00 71.86 68.89 69.51 10.3M
2022-04-20 67.07 68.17 67.04 67.54 5.0M
2022-04-19 66.03 67.35 65.91 67.05 5.3M
2022-04-18 65.49 66.48 65.30 65.88 5.0M
2022-04-14 64.49 66.00 64.39 65.49 7.0M
2022-04-13 63.49 64.23 63.22 64.16 3.5M
2022-04-12 62.51 63.75 62.29 63.26 4.1M
2022-04-11 61.35 62.62 61.15 61.95 2.8M
2022-04-08 61.77 62.28 61.32 61.68 3.9M
2022-04-07 61.80 61.80 60.03 61.25 4.6M
2022-04-06 63.21 63.29 61.29 61.67 5.0M
2022-04-05 64.00 64.64 63.41 63.49 3.4M
2022-04-04 64.51 64.51 63.32 64.01 3.7M
2022-04-01 64.29 64.93 63.44 64.18 3.3M
2022-03-31 64.15 64.79 63.71 63.72 4.3M
2022-03-30 64.48 64.94 64.03 64.26 3.1M
2022-03-29 63.95 64.32 62.82 64.19 4.2M
2022-03-28 64.30 64.55 63.04 64.11 3.9M
2022-03-25 64.09 64.73 63.84 64.70 4.0M
2022-03-24 63.76 64.20 63.41 64.09 3.6M
2022-03-23 63.40 63.84 63.02 63.30 2.9M
2022-03-22 64.00 64.53 63.24 63.55 5.1M
2022-03-21 63.12 63.72 62.53 63.34 4.8M
2022-03-18 62.23 63.43 61.81 62.39 9.5M
2022-03-17 59.38 62.88 59.14 62.84 9.4M
2022-03-16 59.16 60.15 58.72 59.64 6.2M
2022-03-15 59.87 60.27 57.62 58.87 8.4M
2022-03-14 61.37 62.03 59.77 60.28 5.8M
2022-03-11 61.06 62.49 60.87 60.91 6.1M
2022-03-10 59.24 61.04 59.23 60.63 5.4M
2022-03-09 59.25 60.90 58.94 59.80 7.5M
2022-03-08 58.11 59.22 57.62 57.84 6.6M
2022-03-07 58.75 59.11 57.65 57.98 7.0M
2022-03-04 58.40 58.88 57.83 58.83 5.9M
2022-03-03 59.29 59.94 58.74 59.67 4.5M
2022-03-02 57.55 59.79 57.51 59.20 6.5M
2022-03-01 59.12 59.31 56.27 57.13 7.7M
2022-02-28 58.32 59.18 58.01 58.96 6.4M
2022-02-25 58.42 60.15 58.32 59.65 5.4M
2022-02-24 58.89 58.97 57.52 58.72 8.1M
2022-02-23 60.87 61.19 59.88 59.97 5.2M
2022-02-22 60.92 61.04 59.94 60.30 5.7M
2022-02-18 60.75 61.32 60.19 60.59 5.1M
2022-02-17 61.36 62.11 60.63 61.17 3.9M
2022-02-16 61.65 62.91 61.62 62.08 5.6M
2022-02-15 60.82 62.01 60.71 61.86 4.1M
2022-02-14 61.10 61.37 60.13 60.83 4.5M
2022-02-11 60.80 61.91 60.35 61.09 6.0M
2022-02-10 61.89 62.46 60.71 60.95 6.5M
2022-02-09 61.49 62.23 61.25 61.99 5.5M
2022-02-08 60.38 61.17 60.38 61.09 5.6M
2022-02-07 60.93 61.10 59.73 59.91 6.2M
2022-02-04 61.20 61.72 60.54 60.60 5.0M
2022-02-03 61.50 62.45 61.16 61.21 5.4M
2022-02-02 61.71 62.49 61.12 61.66 5.5M
2022-02-01 59.80 61.99 59.70 61.81 6.7M
2022-01-31 59.50 60.05 58.28 59.73 8.1M
2022-01-28 60.71 61.10 59.07 60.04 7.0M
2022-01-27 58.74 61.29 58.74 60.18 11.7M
2022-01-26 57.43 58.25 56.65 57.22 6.1M
2022-01-25 55.89 57.46 54.64 57.18 5.6M
2022-01-24 55.70 56.82 54.60 56.62 8.9M
2022-01-21 57.68 57.77 56.54 56.72 6.2M
2022-01-20 59.90 60.05 57.77 57.81 5.8M
2022-01-19 60.76 60.92 59.39 59.84 4.4M
2022-01-18 60.76 61.15 59.57 60.20 4.8M
2022-01-14 59.71 60.83 59.29 60.74 6.8M
2022-01-13 59.30 60.23 59.21 59.94 4.5M
2022-01-12 59.52 60.14 58.89 59.26 3.7M
2022-01-11 59.05 59.47 58.41 59.18 5.7M
2022-01-10 58.84 59.30 57.99 58.40 5.5M
2022-01-07 58.63 59.52 58.43 59.10 4.6M
2022-01-06 58.49 58.86 57.24 58.24 5.8M
2022-01-05 58.79 59.59 58.32 58.35 6.7M
2022-01-04 57.25 58.70 57.10 58.41 9.1M
2022-01-03 57.20 57.90 56.79 56.87 5.2M