Dow Jones U.S. Tires Total Stock Market (DWCTIR)

DWCTIR
🏛️ Vereinigte Staaten →
294.85
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
2023-12-29 541.31 546.56 536.43 537.18 0.0M
2023-12-28 543.93 546.18 541.31 542.81 0.0M
2023-12-27 555.19 557.25 546.18 546.93 0.0M
2023-12-26 551.44 560.06 551.06 553.31 0.0M
2023-12-22 553.69 555.19 546.00 551.81 0.0M
2023-12-21 546.56 552.37 543.56 551.06 0.0M
2023-12-20 554.06 557.06 541.68 542.06 0.0M
2023-12-19 539.81 556.69 539.43 555.94 0.0M
2023-12-18 549.19 550.31 534.74 536.43 0.0M
2023-12-15 561.56 563.07 546.18 548.44 0.0M
2023-12-14 548.44 571.66 548.44 562.69 0.0M
2023-12-13 524.80 545.43 515.61 545.06 0.0M
2023-12-12 530.80 530.80 524.43 526.30 0.0M
2023-12-11 524.05 536.43 523.86 530.80 0.0M
2023-12-08 525.93 530.05 518.24 524.05 0.0M
2023-12-07 530.80 531.18 522.96 525.93 0.0M
2023-12-06 532.68 541.87 528.18 528.55 0.0M
2023-12-05 540.18 541.31 523.30 527.43 0.0M
2023-12-04 533.06 548.06 531.93 543.18 0.0M
2023-12-01 519.55 534.37 516.36 533.81 0.0M
2023-11-30 526.68 528.37 518.24 521.05 0.0M
2023-11-29 529.30 532.30 523.86 526.68 0.0M
2023-11-28 523.70 524.80 515.43 519.93 0.0M
2023-11-27 527.45 530.62 523.30 525.93 0.0M
2023-11-24 528.93 533.81 526.68 528.93 0.0M
2023-11-22 531.93 533.81 525.37 528.55 0.0M
2023-11-21 527.34 528.55 518.80 524.80 0.0M
2023-11-20 531.93 537.93 529.68 533.06 0.0M
2023-11-17 535.31 535.31 520.49 531.93 0.0M
2023-11-16 542.25 553.29 527.99 531.18 0.0M
2023-11-15 545.81 547.50 507.92 526.68 0.0M
2023-11-14 509.05 514.49 499.11 512.42 0.0M
2023-11-13 477.91 488.79 469.47 488.04 0.0M
2023-11-10 464.41 487.85 462.53 482.04 0.0M
2023-11-09 481.66 483.54 464.41 465.16 0.0M
2023-11-08 481.29 486.91 473.79 478.29 0.0M
2023-11-07 490.29 506.80 464.03 483.16 0.0M
2023-11-06 474.54 474.91 463.09 468.91 0.0M
2023-11-03 459.91 474.54 459.53 471.53 0.0M
2023-11-02 450.90 456.15 442.84 449.03 0.0M
2023-11-01 450.90 452.03 425.58 442.65 0.0M
2023-10-31 443.77 450.15 438.15 446.40 0.0M
2023-10-30 455.40 458.03 434.21 441.90 0.0M
2023-10-27 464.41 465.53 444.53 446.78 0.0M
2023-10-26 462.91 469.85 453.53 462.91 0.0M
2023-10-25 455.78 462.91 453.15 458.78 0.0M
2023-10-24 456.15 465.53 454.28 458.78 0.0M
2023-10-23 455.78 465.16 446.03 453.15 0.0M
2023-10-20 463.66 470.41 459.53 460.66 0.0M
2023-10-19 460.66 467.78 458.03 464.41 0.0M
2023-10-18 471.27 472.66 461.97 465.91 0.0M
2023-10-17 454.65 481.66 454.65 480.91 0.0M
2023-10-16 454.65 463.09 452.03 461.03 0.0M
2023-10-13 458.40 462.64 448.09 450.15 0.0M
2023-10-12 461.78 461.78 450.34 456.15 0.0M
2023-10-11 459.53 462.91 455.78 461.78 0.0M
2023-10-10 456.53 466.47 456.53 458.03 0.0M
2023-10-09 444.15 453.53 440.02 452.40 0.0M
2023-10-06 427.83 453.53 422.77 449.03 0.0M
2023-10-05 453.15 453.53 432.90 433.65 0.0M
2023-10-04 461.78 470.78 447.53 455.40 0.0M
2023-10-03 465.91 467.41 449.03 461.03 0.0M
2023-10-02 463.66 475.29 461.97 471.53 0.0M
2023-09-29 460.66 470.41 456.90 466.28 0.0M
2023-09-28 453.53 465.16 449.43 456.53 0.0M
2023-09-27 465.53 467.41 447.90 455.40 0.0M
2023-09-26 464.78 472.47 459.34 462.16 0.0M
2023-09-25 461.41 474.54 458.03 468.53 0.0M
2023-09-22 468.16 473.22 461.59 462.91 0.0M
2023-09-21 477.91 479.04 466.28 468.16 0.0M
2023-09-20 476.41 496.29 474.16 485.41 0.0M
2023-09-19 464.03 468.53 462.16 465.53 0.0M
2023-09-18 479.41 480.16 460.28 463.66 0.0M
2023-09-15 473.79 480.54 471.16 480.16 0.0M
2023-09-14 482.41 484.85 472.28 476.79 0.0M
2023-09-13 469.28 477.91 461.03 477.54 0.0M
2023-09-12 464.03 472.28 460.28 469.66 0.0M
2023-09-11 482.79 485.79 459.72 463.66 0.0M
2023-09-08 474.91 487.66 469.28 477.16 0.0M
2023-09-07 490.29 490.29 474.16 476.79 0.0M
2023-09-06 488.42 496.29 485.41 494.79 0.0M
2023-09-05 497.42 497.42 486.91 488.04 0.0M
2023-09-01 485.79 503.80 485.79 501.54 0.0M
2023-08-31 488.42 490.48 483.35 484.29 0.0M
2023-08-30 490.29 493.48 483.54 484.66 0.0M
2023-08-29 483.91 493.29 480.16 491.04 0.0M
2023-08-28 485.79 493.29 482.41 483.91 0.0M
2023-08-25 482.41 487.18 473.41 479.79 0.0M
2023-08-24 483.91 491.98 480.35 480.91 0.0M
2023-08-23 476.04 490.67 474.54 488.42 0.0M
2023-08-22 479.41 484.66 475.29 479.04 0.0M
2023-08-21 476.26 481.48 472.40 478.66 0.0M
2023-08-18 460.28 476.41 457.28 474.91 0.0M
2023-08-17 478.29 479.04 464.78 467.78 0.0M
2023-08-16 480.54 483.73 473.03 474.91 0.0M
2023-08-15 484.66 485.79 477.54 483.16 0.0M
2023-08-14 482.41 491.60 478.47 490.67 0.0M
2023-08-11 486.16 491.98 483.91 486.54 0.0M
2023-08-10 500.04 505.67 488.79 491.42 0.0M
2023-08-09 480.16 512.05 480.16 501.54 0.0M
2023-08-08 461.59 483.16 457.84 482.04 0.0M
2023-08-07 476.97 478.66 468.16 469.28 0.0M
2023-08-04 495.54 499.11 479.79 481.29 0.0M
2023-08-03 517.67 517.67 458.03 495.35 0.0M
2023-08-02 590.82 597.39 585.20 591.20 0.0M
2023-08-01 600.58 606.98 595.33 600.20 0.0M
2023-07-31 599.83 607.89 596.26 603.20 0.0M
2023-07-28 606.58 607.71 598.33 603.20 0.0M
2023-07-27 609.21 618.77 592.33 595.33 0.0M
2023-07-26 585.95 605.08 585.01 603.95 0.0M
2023-07-25 598.33 600.95 557.06 581.07 0.0M
2023-07-24 590.07 598.51 589.70 597.58 0.0M
2023-07-21 600.20 605.08 587.64 588.95 0.0M
2023-07-20 592.33 599.83 588.20 598.70 0.0M
2023-07-19 593.45 593.45 582.76 591.95 0.0M
2023-07-18 573.19 594.95 572.07 591.20 0.0M
2023-07-17 563.44 578.63 561.56 573.57 0.0M
2023-07-14 580.32 580.32 558.56 566.44 0.0M
2023-07-13 556.50 582.57 554.81 579.95 0.0M
2023-07-12 544.68 557.81 537.56 555.19 0.0M
2023-07-11 526.30 537.56 521.61 536.06 0.0M
2023-07-10 511.67 525.93 510.92 523.68 0.0M
2023-07-07 503.05 519.18 500.04 512.80 0.0M
2023-07-06 495.17 500.98 492.17 498.54 0.0M
2023-07-05 510.17 512.24 503.05 503.05 0.0M
2023-07-03 515.05 524.80 512.42 514.67 0.0M
2023-06-30 522.18 522.18 508.67 513.17 0.0M
2023-06-29 528.93 530.43 515.05 516.92 0.0M
2023-06-28 521.80 531.51 519.55 526.68 0.0M
2023-06-27 502.71 527.62 501.92 523.68 0.0M
2023-06-26 492.92 505.30 488.79 501.92 0.0M
2023-06-23 494.42 498.54 485.84 491.42 0.0M
2023-06-22 498.92 505.67 496.56 504.17 0.0M
2023-06-21 503.80 511.67 500.61 502.29 0.0M
2023-06-20 507.92 512.00 496.29 504.92 0.0M
2023-06-16 537.93 537.93 507.55 509.05 0.0M
2023-06-15 489.17 539.81 489.17 536.06 0.0M
2023-06-14 496.65 506.05 493.29 494.79 0.0M
2023-06-13 483.54 494.42 478.29 491.42 0.0M
2023-06-12 482.04 492.92 479.97 482.04 0.0M
2023-06-09 503.80 503.80 482.23 482.41 0.0M
2023-06-08 510.55 512.24 498.92 499.67 0.0M
2023-06-07 512.42 516.92 504.36 512.80 0.0M
2023-06-06 491.42 511.30 490.67 508.30 0.0M
2023-06-05 502.67 504.55 492.54 493.67 0.0M
2023-06-02 507.92 514.30 501.36 504.17 0.0M
2023-06-01 512.05 513.17 495.73 499.29 0.0M
2023-05-31 534.56 534.56 512.05 515.05 0.0M
2023-05-30 543.56 546.18 530.99 534.56 0.0M
2023-05-26 530.80 540.56 528.93 538.68 0.0M
2023-05-25 518.43 532.87 518.43 530.05 0.0M
2023-05-24 509.42 524.05 509.42 518.80 0.0M
2023-05-23 525.18 531.74 515.05 516.17 0.0M
2023-05-22 528.93 534.56 519.74 527.80 0.0M
2023-05-19 541.31 541.31 519.18 525.93 0.0M
2023-05-18 545.06 549.56 525.93 534.56 0.0M
2023-05-17 542.06 554.44 540.75 551.44 0.0M
2023-05-16 554.06 559.31 545.43 548.06 0.0M
2023-05-15 555.94 566.63 549.22 559.31 0.0M
2023-05-12 531.93 556.69 531.93 550.31 0.0M
2023-05-11 545.81 567.21 505.67 533.81 0.0M
2023-05-10 443.77 447.34 428.77 439.65 0.0M
2023-05-09 425.02 439.21 410.58 435.90 0.0M
2023-05-08 431.40 434.40 420.70 428.02 0.0M
2023-05-05 395.38 432.15 380.00 428.77 0.0M
2023-05-04 407.01 407.01 384.96 395.01 0.0M
2023-05-03 405.32 419.20 403.82 409.64 0.0M
2023-05-02 406.26 410.20 398.01 406.64 0.0M
2023-05-01 400.64 419.02 399.13 411.14 0.0M
2023-04-28 401.76 407.01 399.51 400.26 0.0M
2023-04-27 389.01 402.14 380.00 401.39 0.0M
2023-04-26 386.76 392.38 382.82 384.88 0.0M
2023-04-25 393.70 395.01 387.13 387.13 0.0M
2023-04-24 397.63 400.26 393.88 399.89 0.0M
2023-04-21 394.26 396.51 389.38 395.76 0.0M
2023-04-20 398.76 402.70 392.01 393.88 0.0M
2023-04-19 407.76 410.39 401.95 408.51 0.0M
2023-04-18 411.14 413.39 405.89 412.64 0.0M
2023-04-17 404.39 410.01 401.01 409.26 0.0M
2023-04-14 407.01 412.45 402.14 404.39 0.0M
2023-04-13 407.39 409.08 398.38 407.76 0.0M
2023-04-12 416.95 417.32 404.01 404.01 0.0M
2023-04-11 410.39 413.39 406.26 410.01 0.0M
2023-04-10 386.38 408.14 385.44 406.26 0.0M
2023-04-06 387.36 389.38 384.13 387.51 0.0M
2023-04-05 389.76 389.76 381.32 386.38 0.0M
2023-04-04 411.51 412.45 389.76 395.76 0.0M
2023-04-03 412.26 415.08 405.89 409.64 0.0M
2023-03-31 405.14 413.76 404.76 413.39 0.0M
2023-03-30 406.64 408.33 398.76 400.64 0.0M
2023-03-29 400.64 401.76 395.57 399.13 0.0M
2023-03-28 384.32 395.76 384.32 392.01 0.0M
2023-03-27 385.63 390.88 378.50 385.63 0.0M
2023-03-24 372.13 380.28 369.69 378.88 0.0M
2023-03-23 381.88 390.32 373.62 377.75 0.0M
2023-03-22 389.01 393.51 378.50 378.50 0.0M
2023-03-21 389.38 398.95 388.26 389.01 0.0M
2023-03-20 378.88 383.00 374.38 378.50 0.0M
2023-03-17 386.76 391.63 377.00 377.75 0.0M
2023-03-16 378.88 393.51 377.00 391.26 0.0M
2023-03-15 384.50 387.56 373.81 384.13 0.0M
2023-03-14 400.07 410.01 391.44 397.63 0.0M
2023-03-13 397.45 397.45 383.75 386.38 0.0M
2023-03-10 418.64 424.27 405.51 408.14 0.0M
2023-03-09 431.58 436.67 422.02 423.14 0.0M
2023-03-08 434.77 436.65 427.64 433.65 0.0M
2023-03-07 437.40 438.60 431.40 433.27 0.0M
2023-03-06 444.53 450.53 437.02 439.65 0.0M
2023-03-03 441.52 444.53 435.90 443.02 0.0M
2023-03-02 424.61 435.90 422.39 435.15 0.0M
2023-03-01 424.27 434.02 423.14 430.27 0.0M
2023-02-28 427.64 430.27 421.64 426.14 0.0M
2023-02-27 431.40 438.52 426.52 428.02 0.0M
2023-02-24 414.52 425.77 412.45 423.89 0.0M
2023-02-23 426.89 428.39 419.02 423.89 0.0M
2023-02-22 418.08 426.89 418.08 423.89 0.0M
2023-02-21 435.15 436.27 417.14 417.89 0.0M
2023-02-17 435.90 446.40 432.90 442.65 0.0M
2023-02-16 435.15 444.15 432.52 438.90 0.0M
2023-02-15 430.27 443.40 429.90 443.40 0.0M
2023-02-14 417.33 438.34 415.27 437.40 0.0M
2023-02-13 405.14 420.89 400.64 420.52 0.0M
2023-02-10 400.26 408.51 389.38 407.39 0.0M
2023-02-09 428.39 449.40 400.45 402.89 0.0M
2023-02-08 427.64 430.65 416.39 416.77 0.0M
2023-02-07 423.89 436.27 419.39 432.15 0.0M
2023-02-06 426.14 426.14 413.01 420.14 0.0M
2023-02-03 427.64 442.46 425.39 429.90 0.0M
2023-02-02 440.40 451.65 433.65 437.02 0.0M
2023-02-01 422.02 435.33 421.45 431.77 0.0M
2023-01-31 402.89 422.02 400.26 422.02 0.0M
2023-01-30 403.64 407.20 398.38 400.64 0.0M
2023-01-27 414.52 419.20 401.01 416.39 0.0M
2023-01-26 432.52 434.77 425.02 432.15 0.0M
2023-01-25 415.27 426.33 414.14 425.02 0.0M
2023-01-24 434.40 434.40 420.89 424.64 0.0M
2023-01-23 431.77 439.84 430.27 434.40 0.0M
2023-01-20 418.64 431.40 411.50 429.90 0.0M
2023-01-19 425.02 428.77 410.01 416.77 0.0M
2023-01-18 438.52 444.53 434.77 435.15 0.0M
2023-01-17 431.77 437.59 426.14 433.27 0.0M
2023-01-13 427.27 434.77 427.27 432.15 0.0M
2023-01-12 444.53 445.28 436.46 438.52 0.0M
2023-01-11 430.65 440.77 428.77 440.02 0.0M
2023-01-10 417.52 429.52 416.02 427.27 0.0M
2023-01-09 414.89 424.83 413.39 417.14 0.0M
2023-01-06 403.64 415.27 400.64 411.51 0.0M
2023-01-05 393.88 403.50 384.69 400.26 0.0M
2023-01-04 388.26 402.93 386.76 395.38 0.0M
2023-01-03 390.17 395.38 381.88 382.25 0.0M