Dow Jones U.S. Coal Total Stock Market (DWCCOA)

DWCCOA
🏛️ Vereinigte Staaten →
755.82
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 503.31 509.18 499.94 507.43 0.0M
2022-12-29 500.95 509.08 500.13 506.99 0.0M
2022-12-28 537.60 537.60 487.84 498.77 0.0M
2022-12-27 548.15 551.65 541.05 542.15 0.0M
2022-12-23 535.48 544.08 529.08 543.70 0.0M
2022-12-22 539.81 541.25 518.91 533.40 0.0M
2022-12-21 534.97 542.00 529.05 541.65 0.0M
2022-12-20 523.79 536.17 523.34 529.59 0.0M
2022-12-19 527.44 531.93 517.09 523.55 0.0M
2022-12-16 529.36 536.64 520.48 525.86 0.0M
2022-12-15 533.07 542.03 531.34 539.10 0.0M
2022-12-14 543.58 545.99 529.99 535.51 0.0M
2022-12-13 547.89 557.64 534.58 543.23 0.0M
2022-12-12 530.14 536.97 522.93 535.65 0.0M
2022-12-09 538.16 544.78 526.68 528.49 0.0M
2022-12-08 555.37 559.90 535.29 539.14 0.0M
2022-12-07 548.95 551.80 538.44 545.67 0.0M
2022-12-06 553.17 564.79 545.44 551.02 0.0M
2022-12-05 583.54 587.87 548.89 551.78 0.0M
2022-12-02 560.65 581.58 559.18 578.38 0.0M
2022-12-01 580.22 584.93 561.38 565.72 0.0M
2022-11-30 573.89 581.43 565.93 580.98 0.0M
2022-11-29 556.33 571.61 547.86 567.20 0.0M
2022-11-28 551.04 561.12 547.24 549.02 0.0M
2022-11-25 558.57 568.68 558.57 563.41 0.0M
2022-11-23 553.78 563.92 550.07 559.47 0.0M
2022-11-22 539.82 557.30 536.90 551.74 0.0M
2022-11-21 516.07 531.74 509.90 530.72 0.0M
2022-11-18 524.16 524.16 509.51 521.30 0.0M
2022-11-17 523.75 526.78 509.26 526.78 0.0M
2022-11-16 539.36 543.69 529.03 531.74 0.0M
2022-11-15 527.87 546.86 516.62 546.86 0.0M
2022-11-14 520.19 541.02 519.88 522.91 0.0M
2022-11-11 534.24 538.32 510.28 520.77 0.0M
2022-11-10 529.71 529.71 515.74 525.13 0.0M
2022-11-09 550.87 553.62 509.20 513.58 0.0M
2022-11-08 564.67 569.93 552.51 561.06 0.0M
2022-11-07 558.74 570.72 545.95 569.77 0.0M
2022-11-04 527.21 555.69 526.43 545.98 0.0M
2022-11-03 516.33 537.81 509.07 513.24 0.0M
2022-11-02 520.19 521.70 501.93 504.74 0.0M
2022-11-01 521.16 521.16 507.28 515.52 0.0M
2022-10-31 507.72 521.15 504.46 513.02 0.0M
2022-10-28 516.26 518.58 494.36 511.20 0.0M
2022-10-27 492.09 520.52 486.88 514.45 0.0M
2022-10-26 496.17 502.04 487.16 488.48 0.0M
2022-10-25 485.75 499.01 480.65 494.05 0.0M
2022-10-24 488.45 490.53 473.67 488.21 0.0M
2022-10-21 477.13 493.87 469.40 491.71 0.0M
2022-10-20 499.07 499.54 474.59 477.63 0.0M
2022-10-19 521.14 524.88 492.63 493.98 0.0M
2022-10-18 531.47 537.27 514.00 521.76 0.0M
2022-10-17 501.61 528.47 501.61 520.73 0.0M
2022-10-14 515.88 515.88 495.54 498.85 0.0M
2022-10-13 506.46 523.65 497.48 514.93 0.0M
2022-10-12 509.84 516.71 498.86 510.79 0.0M
2022-10-11 528.76 529.01 512.14 517.00 0.0M
2022-10-10 537.13 553.66 529.16 531.73 0.0M
2022-10-07 546.66 547.04 527.90 536.09 0.0M
2022-10-06 538.85 559.16 538.51 548.61 0.0M
2022-10-05 525.41 549.10 522.69 545.02 0.0M
2022-10-04 529.94 539.48 519.99 529.30 0.0M
2022-10-03 490.92 522.82 490.92 520.39 0.0M
2022-09-30 486.90 497.72 482.33 486.00 0.0M
2022-09-29 500.69 503.05 480.61 492.37 0.0M
2022-09-28 474.61 508.62 472.30 505.19 0.0M
2022-09-27 456.05 475.02 454.27 471.41 0.0M
2022-09-26 443.73 464.56 443.14 445.92 0.0M
2022-09-23 467.46 467.46 442.15 449.49 0.0M
2022-09-22 491.34 496.70 482.34 483.87 0.0M
2022-09-21 501.82 504.17 485.94 486.45 0.0M
2022-09-20 488.29 496.32 478.27 494.93 0.0M
2022-09-19 464.46 498.07 464.46 495.00 0.0M
2022-09-16 487.57 490.42 470.34 477.26 0.0M
2022-09-15 515.53 517.00 493.03 494.60 0.0M
2022-09-14 505.64 521.53 504.38 518.17 0.0M
2022-09-13 505.58 523.06 503.86 504.60 0.0M
2022-09-12 523.01 523.01 508.37 514.32 0.0M
2022-09-09 516.87 525.29 512.29 518.79 0.0M
2022-09-08 523.02 526.60 499.34 505.08 0.0M
2022-09-07 529.34 536.03 518.56 525.17 0.0M
2022-09-06 558.68 562.75 536.96 539.71 0.0M
2022-09-02 533.25 535.16 514.97 534.25 0.0M
2022-09-01 530.12 530.69 516.34 518.96 0.0M
2022-08-31 528.03 545.23 524.84 540.08 0.0M
2022-08-30 568.12 568.12 519.20 534.52 0.0M
2022-08-29 579.75 588.66 571.34 575.73 0.0M
2022-08-26 596.28 608.78 589.21 589.72 0.0M
2022-08-25 584.39 593.77 574.25 593.56 0.0M
2022-08-24 574.21 583.64 571.03 580.54 0.0M
2022-08-23 582.41 595.77 570.32 579.24 0.0M
2022-08-22 564.97 594.42 564.97 576.29 0.0M
2022-08-19 559.06 569.48 553.33 564.77 0.0M
2022-08-18 546.77 578.84 546.77 569.60 0.0M
2022-08-17 537.67 557.12 537.62 538.91 0.0M
2022-08-16 538.68 550.17 536.53 538.99 0.0M
2022-08-15 523.94 538.01 515.08 532.67 0.0M
2022-08-12 526.82 541.33 526.74 537.81 0.0M
2022-08-11 521.47 536.46 520.42 530.57 0.0M
2022-08-10 494.58 515.46 492.03 513.53 0.0M
2022-08-09 484.83 495.45 483.94 491.34 0.0M
2022-08-08 475.90 481.33 469.19 474.70 0.0M
2022-08-05 452.78 475.78 448.70 469.35 0.0M
2022-08-04 464.90 470.14 454.57 460.47 0.0M
2022-08-03 467.82 468.69 457.14 458.73 0.0M
2022-08-02 465.10 471.40 456.12 464.20 0.0M
2022-08-01 473.46 474.43 458.48 464.94 0.0M
2022-07-29 489.71 490.44 471.47 480.73 0.0M
2022-07-28 516.64 517.02 476.03 487.19 0.0M
2022-07-27 488.92 507.85 477.91 505.46 0.0M
2022-07-26 494.15 500.79 479.93 484.97 0.0M
2022-07-25 472.15 489.07 467.62 487.47 0.0M
2022-07-22 471.96 481.14 459.07 464.94 0.0M
2022-07-21 470.53 473.61 449.85 467.54 0.0M
2022-07-20 476.16 484.64 465.36 482.90 0.0M
2022-07-19 475.45 485.19 467.83 476.91 0.0M
2022-07-18 475.09 488.38 470.49 473.99 0.0M
2022-07-15 458.56 464.51 449.43 462.89 0.0M
2022-07-14 452.15 455.52 431.60 451.74 0.0M
2022-07-13 441.40 473.67 439.76 463.14 0.0M
2022-07-12 442.88 454.59 434.38 446.10 0.0M
2022-07-11 442.86 453.00 439.85 450.00 0.0M
2022-07-08 442.37 450.38 430.70 445.50 0.0M
2022-07-07 421.00 446.63 421.00 440.71 0.0M
2022-07-06 410.58 415.66 387.22 407.16 0.0M
2022-07-05 438.40 438.51 401.97 412.58 0.0M
2022-07-01 448.95 458.94 434.80 448.79 0.0M
2022-06-30 458.02 463.49 437.95 448.22 0.0M
2022-06-29 498.02 499.62 464.52 472.31 0.0M
2022-06-28 503.21 507.17 484.70 492.00 0.0M
2022-06-27 467.41 493.48 464.82 491.97 0.0M
2022-06-24 458.16 472.10 451.79 460.64 0.0M
2022-06-23 476.85 479.12 435.15 446.10 0.0M
2022-06-22 489.69 489.69 468.26 473.54 0.0M
2022-06-21 478.70 511.85 478.51 497.03 0.0M
2022-06-17 474.70 477.07 444.09 461.34 0.0M
2022-06-16 482.03 488.81 470.96 473.37 0.0M
2022-06-15 482.18 499.74 480.88 491.93 0.0M
2022-06-14 495.22 498.50 472.67 480.40 0.0M
2022-06-13 520.47 520.47 479.68 488.36 0.0M
2022-06-10 521.74 540.49 516.14 533.25 0.0M
2022-06-09 546.77 546.78 528.99 534.27 0.0M
2022-06-08 569.06 569.22 549.01 553.35 0.0M
2022-06-07 549.12 577.90 543.73 569.67 0.0M
2022-06-06 541.28 543.54 519.89 537.71 0.0M
2022-06-03 542.98 545.96 515.98 532.81 0.0M
2022-06-02 520.94 555.73 520.94 548.15 0.0M
2022-06-01 514.88 528.06 509.73 524.79 0.0M
2022-05-31 543.67 548.79 506.55 511.54 0.0M
2022-05-27 537.81 538.05 524.07 536.82 0.0M
2022-05-26 528.28 552.29 523.52 547.46 0.0M
2022-05-25 523.68 531.37 509.52 528.52 0.0M
2022-05-24 521.97 530.63 511.40 525.50 0.0M
2022-05-23 505.66 529.44 502.24 523.86 0.0M
2022-05-20 510.49 511.40 483.42 499.86 0.0M
2022-05-19 491.94 519.37 488.27 503.98 0.0M
2022-05-18 511.87 515.39 483.78 493.80 0.0M
2022-05-17 502.69 514.51 497.82 509.96 0.0M
2022-05-16 485.92 506.66 485.92 496.22 0.0M
2022-05-13 473.42 491.94 470.99 480.89 0.0M
2022-05-12 475.72 478.19 453.10 464.40 0.0M
2022-05-11 484.81 504.32 478.65 480.07 0.0M
2022-05-10 489.20 507.23 471.29 479.92 0.0M
2022-05-09 512.15 512.15 472.02 485.39 0.0M
2022-05-06 525.64 536.87 509.88 525.32 0.0M
2022-05-05 547.11 547.11 499.33 525.63 0.0M
2022-05-04 536.42 543.00 522.44 541.31 0.0M
2022-05-03 510.37 538.46 506.82 528.93 0.0M
2022-05-02 514.11 516.37 493.21 510.76 0.0M
2022-04-29 533.71 542.50 516.96 518.99 0.0M
2022-04-28 527.70 541.06 501.24 532.87 0.0M
2022-04-27 524.69 556.07 523.78 546.64 0.0M
2022-04-26 499.62 531.42 491.60 519.66 0.0M
2022-04-25 482.15 490.73 464.46 485.02 0.0M
2022-04-22 528.80 537.40 487.65 490.41 0.0M
2022-04-21 575.13 575.13 527.00 530.87 0.0M
2022-04-20 572.32 578.55 557.74 573.87 0.0M
2022-04-19 576.28 582.59 563.82 575.81 0.0M
2022-04-18 590.25 598.30 578.62 585.16 0.0M
2022-04-14 562.21 586.73 557.96 584.30 0.0M
2022-04-13 541.17 565.69 531.64 564.77 0.0M
2022-04-12 498.08 536.65 497.08 535.05 0.0M
2022-04-11 506.67 507.63 488.03 493.81 0.0M
2022-04-08 506.66 520.52 492.31 507.70 0.0M
2022-04-07 480.18 501.29 474.95 500.99 0.0M
2022-04-06 478.84 494.06 468.67 478.24 0.0M
2022-04-05 484.90 518.61 475.87 475.99 0.0M
2022-04-04 502.82 503.94 470.97 482.03 0.0M
2022-04-01 478.34 495.76 478.31 494.47 0.0M
2022-03-31 468.56 482.63 467.30 477.27 0.0M
2022-03-30 473.38 490.97 471.09 473.29 0.0M
2022-03-29 470.85 470.85 446.35 467.13 0.0M
2022-03-28 486.53 487.93 468.06 472.64 0.0M
2022-03-25 479.63 509.86 478.80 495.70 0.0M
2022-03-24 492.41 501.19 481.73 482.93 0.0M
2022-03-23 474.32 497.09 474.32 492.69 0.0M
2022-03-22 476.34 480.48 464.81 469.29 0.0M
2022-03-21 466.98 489.10 466.98 477.23 0.0M
2022-03-18 456.60 460.88 445.00 460.88 0.0M
2022-03-17 426.85 456.60 426.85 455.24 0.0M
2022-03-16 430.31 433.67 408.79 424.87 0.0M
2022-03-15 409.92 441.48 399.15 435.49 0.0M
2022-03-14 463.82 463.82 413.02 422.15 0.0M
2022-03-11 488.73 489.25 457.88 471.20 0.0M
2022-03-10 453.38 490.87 453.38 489.80 0.0M
2022-03-09 453.37 459.39 426.33 448.14 0.0M
2022-03-08 465.88 492.12 448.65 467.63 0.0M
2022-03-07 492.93 512.03 440.99 460.56 0.0M
2022-03-04 470.90 506.27 467.75 501.55 0.0M
2022-03-03 432.37 481.14 423.94 470.80 0.0M
2022-03-02 408.18 446.82 408.18 437.13 0.0M
2022-03-01 384.39 403.39 383.56 396.31 0.0M
2022-02-28 362.64 383.29 362.64 378.64 0.0M
2022-02-25 342.05 361.51 341.03 361.51 0.0M
2022-02-24 372.14 374.06 342.49 346.94 0.0M
2022-02-23 360.46 388.90 360.00 381.87 0.0M
2022-02-22 368.71 374.06 350.96 358.63 0.0M
2022-02-18 366.83 373.53 360.47 361.30 0.0M
2022-02-17 363.95 377.77 363.95 369.84 0.0M
2022-02-16 377.99 388.58 364.12 364.86 0.0M
2022-02-15 381.36 386.40 360.21 373.71 0.0M
2022-02-14 369.40 377.93 360.40 375.73 0.0M
2022-02-11 344.92 370.04 344.71 369.51 0.0M
2022-02-10 337.86 362.65 337.77 344.00 0.0M
2022-02-09 319.69 333.28 316.97 331.13 0.0M
2022-02-08 304.91 326.24 304.91 318.35 0.0M
2022-02-07 312.51 315.00 303.32 304.44 0.0M
2022-02-04 305.43 318.45 304.97 309.55 0.0M
2022-02-03 302.20 316.31 302.20 302.65 0.0M
2022-02-02 298.07 306.27 295.17 304.09 0.0M
2022-02-01 274.65 300.35 273.14 299.21 0.0M
2022-01-31 278.66 279.98 269.39 274.14 0.0M
2022-01-28 277.18 280.20 269.26 279.06 0.0M
2022-01-27 278.26 285.25 270.95 277.00 0.0M
2022-01-26 276.13 289.41 270.43 274.59 0.0M
2022-01-25 265.93 276.45 257.99 274.09 0.0M
2022-01-24 258.67 270.48 249.66 269.02 0.0M
2022-01-21 274.51 276.76 264.78 267.69 0.0M
2022-01-20 301.15 302.16 277.44 278.56 0.0M
2022-01-19 311.63 317.43 303.50 303.67 0.0M
2022-01-18 313.81 319.28 303.03 307.21 0.0M
2022-01-14 300.01 309.52 297.54 309.14 0.0M
2022-01-13 311.07 317.52 298.43 299.49 0.0M
2022-01-12 301.70 313.88 298.29 312.19 0.0M
2022-01-11 285.40 299.65 283.11 296.93 0.0M
2022-01-10 281.86 290.51 277.27 283.66 0.0M
2022-01-07 283.63 292.19 280.64 281.60 0.0M
2022-01-06 284.45 287.57 273.35 283.00 0.0M
2022-01-05 283.07 293.60 278.64 281.32 0.0M
2022-01-04 284.34 292.82 280.24 281.26 0.0M
2022-01-03 271.34 289.50 271.34 283.24 0.0M