Holen Sie sich die Stockscreener-App
30.44
0.56%
-0.17
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $30.89 | $30.37 | $0.52 | 398,969.0 | -0.56% |
| 2025-02-05 | $30.94 | $30.56 | $0.38 | 397,136.0 | -1.67% |
| 2025-02-04 | $31.41 | $30.42 | $0.9882 | 927,668.0 | +0.23% |
| 2025-02-03 | $31.31 | $30.76 | $0.5489 | 568,821.0 | -0.38% |
| 2025-01-31 | $31.26 | $30.80 | $0.46 | 766,468.0 | +0.32% |
| 2025-01-30 | $31.36 | $31.04 | $0.325 | 416,929.0 | +0.10% |
| 2025-01-29 | $31.34 | $30.86 | $0.48 | 397,247.0 | -0.93% |
| 2025-01-28 | $31.50 | $31.09 | $0.41 | 426,157.0 | +0.61% |
| 2025-01-27 | $31.71 | $30.93 | $0.78 | 301,199.0 | -1.77% |
| 2025-01-24 | $31.94 | $31.55 | $0.39 | 499,242.0 | +0.41% |
| 2025-01-23 | $32.26 | $31.58 | $0.68 | 538,955.0 | -1.22% |
| 2025-01-22 | $32.25 | $31.94 | $0.31 | 401,102.0 | -0.65% |
| 2025-01-21 | $32.22 | $31.96 | $0.26 | 386,480.0 | -1.44% |
| 2025-01-17 | $32.85 | $32.57 | $0.28 | 301,454.0 | -0.73% |
| 2025-01-16 | $33.07 | $32.52 | $0.55 | 594,032.0 | -1.38% |
| 2025-01-15 | $33.38 | $32.58 | $0.805 | 880,178.0 | +2.87% |
| 2025-01-14 | $32.60 | $32.29 | $0.31 | 304,878.0 | -0.80% |
| 2025-01-13 | $32.91 | $32.51 | $0.395 | 446,929.0 | +1.43% |
| 2025-01-10 | $32.65 | $31.72 | $0.93 | 533,328.0 | +4.61% |
| 2025-01-08 | $31.23 | $30.74 | $0.49 | 300,190.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $31.41 | $30.37 | $1.04 | 2,691,563.0 | -2.37% |
| 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% |
0.14%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):