Holen Sie sich die Stockscreener-App
28.49
3.78%
-1.12
Handel nachbörslich:
28.31
-0.18
-0.63%
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $29.19 | $28.43 | $0.76 | 781,950.0 | -3.78% |
| 2025-10-09 | $30.16 | $29.54 | $0.625 | 301,955.0 | -1.53% |
| 2025-10-08 | $30.25 | $29.93 | $0.315 | 530,954.0 | +0.57% |
| 2025-10-07 | $29.90 | $29.50 | $0.40 | 481,372.0 | +0.37% |
| 2025-10-06 | $29.89 | $29.56 | $0.327 | 454,377.0 | +1.74% |
| 2025-10-03 | $29.48 | $29.25 | $0.23 | 558,053.0 | +0.27% |
| 2025-10-02 | $29.69 | $29.08 | $0.61 | 552,692.0 | -1.91% |
| 2025-10-01 | $29.92 | $29.55 | $0.365 | 708,323.0 | -0.93% |
| 2025-09-30 | $30.27 | $29.91 | $0.355 | 1,120,380.0 | -0.96% |
| 2025-09-29 | $30.72 | $30.29 | $0.4318 | 600,263.0 | -2.88% |
| 2025-09-26 | $31.73 | $31.23 | $0.505 | 559,637.0 | -0.03% |
| 2025-09-25 | $31.25 | $30.74 | $0.51 | 610,016.0 | +0.77% |
| 2025-09-24 | $31.09 | $30.67 | $0.425 | 333,020.0 | +1.54% |
| 2025-09-23 | $30.61 | $30.25 | $0.355 | 603,404.0 | +1.97% |
| 2025-09-22 | $29.99 | $29.69 | $0.3038 | 237,031.0 | -0.03% |
| 2025-09-19 | $30.29 | $29.89 | $0.40 | 322,254.0 | -1.45% |
| 2025-09-18 | $30.79 | $30.26 | $0.53 | 296,455.0 | -0.49% |
| 2025-09-17 | $30.86 | $30.45 | $0.41 | 261,143.0 | -0.94% |
| 2025-09-16 | $30.92 | $30.52 | $0.40 | 430,849.0 | +1.58% |
| 2025-09-15 | $30.53 | $30.26 | $0.27 | 343,933.0 | +0.96% |
| 2025-09-12 | $30.45 | $30.03 | $0.42 | 337,976.0 | +0.87% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Brent Crude Oil Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Brent Crude Oil Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $30.25 | $28.43 | $1.82 | 5,151,626.0 | -5.19% |
| 2025-09 | $31.73 | $29.28 | $2.45 | 11,577,238.0 | -0.89% |
| 2025-08 | $31.87 | $28.96 | $2.91 | 12,409,853.0 | -4.77% |
| 2025-07 | $32.40 | $29.21 | $3.19 | 11,538,636.0 | +9.08% |
| 2025-06 | $33.33 | $27.56 | $5.77 | 27,483,649.0 | +8.39% |
| 2025-05 | $28.32 | $25.25 | $3.06 | 11,490,619.0 | +4.26% |
| 2025-04 | $31.34 | $24.71 | $6.62 | 19,685,774.0 | -16.97% |
| 2025-03 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| 2025-02 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| 2025-01 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| 2024-11 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| 2024-10 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| 2024-09 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| 2024-08 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| 2024-07 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| 2024-06 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| 2024-05 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| 2024-04 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| 2024-03 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| 2024-02 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| 2024-01 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.96 | $25.92 | $3.04 | 15,410,310.0 | -3.94% |
| 2023-11 | $30.84 | $27.17 | $3.67 | 17,531,767.0 | -5.86% |
| 2023-10 | $32.64 | $29.07 | $3.57 | 18,600,357.0 | -5.83% |
| 2023-09 | $32.95 | $30.05 | $2.90 | 10,968,809.0 | +7.91% |
| 2023-08 | $29.80 | $27.94 | $1.86 | 10,417,515.0 | +2.34% |
| 2023-07 | $29.07 | $25.31 | $3.76 | 8,385,603.0 | +14.02% |
| 2023-06 | $26.26 | $24.19 | $2.07 | 14,595,819.0 | +4.43% |
| 2023-05 | $26.75 | $24.02 | $2.73 | 12,990,798.0 | -9.47% |
| 2023-04 | $29.19 | $25.96 | $3.23 | 4,447,317.0 | +1.35% |
| 2023-03 | $28.63 | $23.69 | $4.94 | 10,014,818.0 | -3.49% |
| 2023-02 | $28.65 | $26.06 | $2.59 | 4,029,361.0 | -2.20% |
| 2023-01 | $29.29 | $25.58 | $3.71 | 6,110,370.0 | -0.42% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):