Holen Sie sich die Stockscreener-App
29.27
4.42%
1.24
Vorhandelsmarkt:
29.03
-0.24
-0.82%
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $29.29 | $28.32 | $0.97 | 369,854.0 | +4.42% |
| 2026-01-07 | $28.14 | $27.83 | $0.305 | 380,540.0 | -0.36% |
| 2026-01-06 | $28.95 | $28.10 | $0.845 | 561,740.0 | -2.16% |
| 2026-01-05 | $28.77 | $28.36 | $0.42 | 550,583.0 | +1.77% |
| 2026-01-02 | $28.29 | $27.92 | $0.365 | 638,720.0 | -0.25% |
| 2025-12-31 | $28.72 | $28.20 | $0.52 | 406,130.0 | -0.70% |
| 2025-12-30 | $28.71 | $28.50 | $0.22 | 254,322.0 | +0.18% |
| 2025-12-29 | $28.69 | $28.46 | $0.23 | 394,788.0 | +1.35% |
| 2025-12-26 | $28.51 | $27.96 | $0.55 | 405,590.0 | -2.14% |
| 2025-12-24 | $28.85 | $28.61 | $0.24 | 105,650.0 | -0.26% |
| 2025-12-23 | $28.80 | $28.48 | $0.32 | 204,908.0 | +0.63% |
| 2025-12-22 | $28.64 | $28.41 | $0.23 | 395,036.0 | +2.40% |
| 2025-12-19 | $27.97 | $27.66 | $0.31 | 187,021.0 | +1.27% |
| 2025-12-18 | $27.85 | $27.56 | $0.29 | 251,083.0 | -1.18% |
| 2025-12-17 | $27.94 | $27.46 | $0.4788 | 801,212.0 | +2.61% |
| 2025-12-16 | $27.44 | $27.14 | $0.30 | 735,621.0 | -2.51% |
| 2025-12-15 | $28.15 | $27.79 | $0.36 | 545,445.0 | -1.24% |
| 2025-12-12 | $28.33 | $28.09 | $0.24 | 360,129.0 | -0.53% |
| 2025-12-11 | $28.40 | $28.06 | $0.34 | 707,811.0 | -1.82% |
| 2025-12-10 | $28.96 | $28.34 | $0.6298 | 605,756.0 | +1.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $29.29 | $27.83 | $1.46 | 2,871,291.0 | +3.35% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.58 | $27.14 | $2.44 | 8,230,347.0 | -2.23% |
| 2025-11 | $29.86 | $28.13 | $1.73 | 8,893,935.0 | -1.35% |
| 2025-10 | $30.25 | $27.47 | $2.78 | 12,335,515.0 | -1.60% |
| 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% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):