Holen Sie sich die Stockscreener-App
29.46
0.68%
0.19
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-24 | $29.62 | $29.40 | $0.22 | 202,731.0 | +0.65% |
| 2024-12-23 | $29.29 | $28.93 | $0.355 | 348,864.0 | -0.03% |
| 2024-12-20 | $29.40 | $28.90 | $0.5049 | 361,244.0 | +0.65% |
| 2024-12-19 | $29.61 | $29.09 | $0.52 | 283,053.0 | -0.38% |
| 2024-12-18 | $29.75 | $29.20 | $0.55 | 189,346.0 | -0.68% |
| 2024-12-17 | $29.43 | $29.09 | $0.3402 | 193,248.0 | -0.71% |
| 2024-12-16 | $29.81 | $29.57 | $0.24 | 320,532.0 | -0.74% |
| 2024-12-13 | $29.90 | $29.58 | $0.32 | 273,632.0 | +1.19% |
| 2024-12-12 | $29.60 | $29.05 | $0.55 | 357,147.0 | -0.07% |
| 2024-12-11 | $29.58 | $29.10 | $0.4803 | 605,842.0 | +2.25% |
| 2024-12-10 | $29.15 | $28.84 | $0.31 | 315,827.0 | +0.07% |
| 2024-12-09 | $29.11 | $28.83 | $0.28 | 332,339.0 | +1.26% |
| 2024-12-06 | $28.67 | $28.39 | $0.275 | 338,251.0 | -1.62% |
| 2024-12-05 | $29.21 | $28.86 | $0.35 | 407,217.0 | -0.41% |
| 2024-12-04 | $29.69 | $28.96 | $0.73 | 741,063.0 | -1.49% |
| 2024-12-03 | $29.60 | $29.06 | $0.54 | 356,861.0 | +2.54% |
| 2024-12-02 | $29.12 | $28.67 | $0.45 | 714,732.0 | -0.79% |
| 2024-11-29 | $29.37 | $28.95 | $0.425 | 330,449.0 | +0.14% |
| 2024-11-27 | $29.16 | $28.72 | $0.44 | 417,300.0 | +0.21% |
| 2024-11-26 | $29.54 | $28.69 | $0.85 | 773,109.0 | -0.58% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.90 | $28.39 | $1.50 | 6,341,929.0 | +1.59% |
| 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% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $29.45 | $24.80 | $4.65 | 10,263,423.0 | -1.36% |
| 2022-11 | $32.49 | $26.90 | $5.59 | 10,877,541.0 | -5.03% |
| 2022-10 | $31.57 | $28.03 | $3.54 | 9,384,357.0 | +10.51% |
| 2022-09 | $30.20 | $26.43 | $3.77 | 8,849,142.0 | -8.81% |
| 2022-08 | $32.52 | $28.69 | $3.83 | 9,050,509.0 | -7.47% |
| 2022-07 | $33.70 | $28.32 | $5.38 | 12,408,802.0 | -1.10% |
| 2022-06 | $36.57 | $31.28 | $5.29 | 20,808,749.0 | -3.54% |
| 2022-05 | $35.12 | $29.14 | $5.98 | 25,454,558.0 | +11.10% |
| 2022-04 | $32.71 | $27.93 | $4.78 | 37,855,885.0 | +2.07% |
| 2022-03 | $36.84 | $26.80 | $10.04 | 111,748,169.0 | +10.20% |
| 2022-02 | $27.92 | $23.86 | $4.06 | 39,095,462.0 | +12.23% |
| 2022-01 | $24.41 | $20.80 | $3.61 | 20,546,882.0 | +15.73% |
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):