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
2025-09-26 296.35 298.98 293.35 294.85 0.0M
2025-09-25 303.10 303.10 293.72 295.60 0.0M
2025-09-24 309.85 311.73 303.10 303.29 0.0M
2025-09-23 316.42 318.68 309.10 309.10 0.0M
2025-09-22 315.11 315.80 311.54 314.54 0.0M
2025-09-20 323.36 323.36 311.36 318.11 0.0M
2025-09-19 323.36 323.36 311.36 318.11 0.0M
2025-09-18 321.30 324.86 319.61 322.98 0.0M
2025-09-17 319.98 328.24 318.48 319.98 0.0M
2025-09-16 320.55 325.99 317.73 319.61 0.0M
2025-09-15 324.11 329.55 319.05 319.61 0.0M
2025-09-12 322.05 322.23 318.30 319.23 0.0M
2025-09-11 319.98 322.05 316.40 321.48 0.0M
2025-09-10 319.05 323.92 315.48 321.11 0.0M
2025-09-09 321.86 327.49 318.11 320.73 0.0M
2025-09-08 316.98 322.23 315.29 322.23 0.0M
2025-09-05 317.54 327.86 315.86 318.86 0.0M
2025-09-04 314.36 315.86 311.36 315.86 0.0M
2025-09-03 313.98 319.23 313.23 315.11 0.0M
2025-09-02 315.29 316.23 311.36 314.73 0.0M
2025-08-29 319.23 320.73 316.23 318.11 0.0M
2025-08-28 323.73 323.73 315.86 319.61 0.0M
2025-08-27 316.23 322.98 315.48 321.11 0.0M
2025-08-26 318.48 321.11 315.67 318.11 0.0M
2025-08-25 322.61 324.11 318.48 318.86 0.0M
2025-08-22 313.23 327.49 311.73 324.48 0.0M
2025-08-21 305.73 311.36 302.16 309.48 0.0M
2025-08-20 311.73 314.73 307.66 310.98 0.0M
2025-08-19 316.98 324.48 315.67 318.86 0.0M
2025-08-18 320.36 321.48 313.98 314.73 0.0M
2025-08-15 323.36 324.11 314.36 318.48 0.0M
2025-08-14 317.73 321.30 314.73 319.98 0.0M
2025-08-13 310.23 327.49 309.54 321.86 0.0M
2025-08-12 313.91 319.23 308.54 309.48 0.0M
2025-08-11 312.86 328.24 311.73 311.92 0.0M
2025-08-08 317.36 331.42 292.98 313.61 0.0M
2025-08-07 378.13 389.38 374.38 384.88 0.0M
2025-08-06 378.13 382.63 371.38 372.88 0.0M
2025-08-05 374.19 379.07 369.12 377.75 0.0M
2025-08-04 381.13 383.00 370.63 371.75 0.0M
2025-08-01 380.38 384.50 373.25 378.50 0.0M
2025-07-31 375.50 386.01 371.94 385.63 0.0M
2025-07-30 394.07 395.38 380.00 381.50 0.0M
2025-07-29 402.70 402.70 386.01 392.01 0.0M
2025-07-28 409.45 414.14 402.51 402.89 0.0M
2025-07-25 423.52 423.52 404.01 409.26 0.0M
2025-07-24 427.64 436.98 422.77 423.14 0.0M
2025-07-23 427.57 432.90 422.02 432.90 0.0M
2025-07-22 413.01 424.64 410.76 423.52 0.0M
2025-07-21 402.51 414.14 397.45 413.01 0.0M
2025-07-18 410.01 410.01 398.01 400.26 0.0M
2025-07-17 406.07 412.08 405.51 409.26 0.0M
2025-07-16 411.51 413.95 397.26 405.51 0.0M
2025-07-15 417.89 422.02 407.58 410.01 0.0M
2025-07-14 416.77 421.83 413.01 415.64 0.0M
2025-07-11 427.46 432.90 417.52 419.77 0.0M
2025-07-10 423.14 429.90 417.89 429.52 0.0M
2025-07-09 433.08 437.02 422.02 423.89 0.0M
2025-07-08 413.58 442.09 412.33 433.27 0.0M
2025-07-07 419.02 419.02 403.64 408.51 0.0M
2025-07-03 417.89 430.08 417.52 425.39 0.0M
2025-07-02 401.01 417.52 397.45 415.64 0.0M
2025-07-01 386.01 404.39 386.01 399.89 0.0M
2025-06-30 401.76 401.76 384.88 389.01 0.0M
2025-06-27 396.13 406.26 396.13 402.14 0.0M
2025-06-26 394.25 396.51 384.69 395.01 0.0M
2025-06-25 387.51 400.59 385.63 389.38 0.0M
2025-06-24 384.88 392.76 382.82 384.13 0.0M
2025-06-23 381.88 384.88 374.19 380.75 0.0M
2025-06-20 399.13 399.13 381.32 384.13 0.0M
2025-06-18 383.75 401.76 383.57 394.26 0.0M
2025-06-17 397.82 398.76 387.13 388.63 0.0M
2025-06-16 414.14 415.08 390.13 400.64 0.0M
2025-06-13 408.14 419.39 405.89 410.39 0.0M
2025-06-12 432.52 434.02 419.58 420.14 0.0M
2025-06-11 451.28 451.28 434.58 435.15 0.0M
2025-06-10 441.90 450.71 437.02 447.90 0.0M
2025-06-09 412.26 449.32 410.77 441.90 0.0M
2025-06-06 405.89 407.76 393.51 399.13 0.0M
2025-06-05 413.39 413.39 398.76 403.64 0.0M
2025-06-04 426.52 426.71 408.97 414.52 0.0M
2025-06-03 419.39 428.96 416.77 424.27 0.0M
2025-06-02 423.71 431.40 417.52 420.14 0.0M
2025-05-30 425.77 432.33 420.52 428.02 0.0M
2025-05-29 435.52 435.52 420.52 428.77 0.0M
2025-05-28 428.21 438.52 428.21 433.27 0.0M
2025-05-27 416.39 428.02 409.64 427.27 0.0M
2025-05-23 412.64 413.76 405.14 410.76 0.0M
2025-05-22 402.32 423.14 402.32 417.52 0.0M
2025-05-21 404.95 410.95 389.19 393.88 0.0M
2025-05-20 400.64 410.39 397.63 408.89 0.0M
2025-05-19 395.76 400.26 392.38 399.13 0.0M
2025-05-17 413.39 404.01 404.01 404.01 0.0M
2025-05-16 413.39 414.05 391.63 404.01 0.0M
2025-05-15 414.33 416.39 411.51 414.14 0.0M
2025-05-14 420.89 426.52 415.27 417.89 0.0M
2025-05-13 412.64 424.83 403.45 423.52 0.0M
2025-05-12 425.96 431.21 406.83 411.51 0.0M
2025-05-09 417.70 421.26 404.01 407.39 0.0M
2025-05-08 403.26 429.15 398.73 410.39 0.0M
2025-05-07 409.26 415.64 407.01 413.01 0.0M
2025-05-06 408.17 413.76 402.32 411.14 0.0M
2025-05-05 408.89 416.20 407.76 414.14 0.0M
2025-05-02 407.01 415.08 402.89 413.01 0.0M
2025-05-01 404.39 408.56 392.01 402.51 0.0M
2025-04-30 403.26 411.89 401.01 408.14 0.0M
2025-04-29 410.58 415.45 406.26 412.64 0.0M
2025-04-28 410.76 422.21 407.76 415.27 0.0M
2025-04-25 410.76 411.89 405.14 410.39 0.0M
2025-04-24 402.51 412.26 399.89 411.14 0.0M
2025-04-23 401.01 409.83 398.38 401.39 0.0M
2025-04-22 376.81 392.01 376.81 392.01 0.0M
2025-04-21 362.00 378.88 362.00 372.50 0.0M
2025-04-17 362.00 366.12 357.87 365.75 0.0M
2025-04-16 362.94 369.69 356.37 362.00 0.0M
2025-04-15 354.49 366.87 352.05 365.75 0.0M
2025-04-14 369.12 369.12 342.87 354.49 0.0M
2025-04-11 342.87 368.94 339.30 362.75 0.0M
2025-04-10 352.99 361.25 332.55 339.86 0.0M
2025-04-09 313.98 372.88 312.48 365.37 0.0M
2025-04-08 341.37 348.31 312.59 318.11 0.0M
2025-04-07 346.99 370.25 323.36 330.86 0.0M
2025-04-04 364.25 374.05 354.31 363.87 0.0M
2025-04-03 330.86 394.63 330.86 382.25 0.0M
2025-04-02 330.11 343.62 327.49 342.12 0.0M
2025-04-01 346.99 347.74 332.55 335.36 0.0M
2025-03-31 333.86 352.06 331.33 346.62 0.0M
2025-03-28 338.36 339.86 324.48 329.74 0.0M
2025-03-27 355.25 356.00 338.74 341.74 0.0M
2025-03-26 350.37 357.87 349.62 357.87 0.0M
2025-03-25 353.74 356.75 348.12 350.37 0.0M
2025-03-24 348.87 359.18 348.87 354.87 0.0M
2025-03-21 343.80 345.68 337.99 342.87 0.0M
2025-03-20 335.36 355.24 333.49 349.24 0.0M
2025-03-19 333.11 342.87 331.99 339.11 0.0M
2025-03-18 342.87 343.43 330.86 334.99 0.0M
2025-03-17 342.49 348.70 339.86 343.62 0.0M
2025-03-14 340.62 345.87 332.36 343.24 0.0M
2025-03-13 347.74 358.06 337.99 339.86 0.0M
2025-03-12 354.49 356.00 343.43 348.87 0.0M
2025-03-11 362.75 362.75 343.80 351.87 0.0M
2025-03-10 364.25 373.25 356.00 362.75 0.0M
2025-03-07 341.93 367.25 340.99 367.25 0.0M
2025-03-06 322.61 339.73 322.23 336.49 0.0M
2025-03-05 322.31 327.86 317.17 327.11 0.0M
2025-03-04 323.92 324.48 310.60 318.11 0.0M
2025-03-03 356.00 358.06 326.74 331.61 0.0M
2025-02-28 354.31 360.50 349.62 354.49 0.0M
2025-02-27 350.74 362.94 349.99 354.87 0.0M
2025-02-26 359.00 362.94 348.49 352.24 0.0M
2025-02-25 369.12 369.12 357.50 357.87 0.0M
2025-02-24 375.88 375.88 362.94 367.25 0.0M
2025-02-21 399.89 400.26 369.12 374.38 0.0M
2025-02-20 401.39 402.89 389.76 395.76 0.0M
2025-02-19 384.50 401.01 383.75 398.76 0.0M
2025-02-18 363.69 389.29 363.20 387.88 0.0M
2025-02-14 335.55 375.69 333.49 359.37 0.0M
2025-02-13 313.04 317.73 305.17 306.48 0.0M
2025-02-12 304.60 311.73 303.85 308.73 0.0M
2025-02-11 305.73 311.54 303.48 309.48 0.0M
2025-02-10 315.11 317.36 308.73 309.10 0.0M
2025-02-07 325.23 325.61 314.36 315.11 0.0M
2025-02-06 327.86 335.74 325.42 325.61 0.0M
2025-02-05 324.11 325.80 319.80 324.48 0.0M
2025-02-04 325.80 327.86 320.16 324.86 0.0M
2025-02-03 319.98 327.11 308.35 326.36 0.0M
2025-01-31 345.12 345.68 328.61 332.74 0.0M
2025-01-30 344.37 349.99 342.68 346.24 0.0M
2025-01-29 342.49 345.87 338.18 340.24 0.0M
2025-01-28 340.36 343.99 338.93 342.49 0.0M
2025-01-27 348.87 352.24 337.61 343.24 0.0M
2025-01-24 349.62 354.49 348.24 352.62 0.0M
2025-01-23 348.12 354.68 344.37 348.49 0.0M
2025-01-22 341.74 352.99 338.55 350.37 0.0M
2025-01-21 355.62 357.68 345.87 347.37 0.0M
2025-01-17 359.37 360.50 351.49 351.87 0.0M
2025-01-16 351.31 358.62 350.74 354.87 0.0M
2025-01-15 348.38 352.81 345.49 351.49 0.0M
2025-01-14 334.05 340.62 331.24 336.86 0.0M
2025-01-13 331.99 334.99 321.86 330.86 0.0M
2025-01-10 325.80 333.49 317.73 332.36 0.0M
2025-01-08 322.98 328.42 319.05 327.11 0.0M
2025-01-07 327.49 335.36 322.61 331.24 0.0M
2025-01-06 334.99 339.11 322.61 323.36 0.0M
2025-01-03 330.49 331.61 316.98 331.24 0.0M
2025-01-02 340.24 344.18 327.11 328.24 0.0M