loading

Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $22.57 $22.40 $0.17 585,472.0 +0.67%
2024-11-20 $22.49 $22.33 $0.16 521,479.0 -0.04%
2024-11-19 $22.44 $22.26 $0.1833 789,806.0 +0.31%
2024-11-18 $22.36 $22.02 $0.34 651,365.0 +2.29%
2024-11-15 $22.08 $21.80 $0.28 457,972.0 -0.50%
2024-11-14 $22.12 $21.89 $0.23 625,551.0 -0.09%
2024-11-13 $22.06 $21.77 $0.285 652,079.0 -0.32%
2024-11-12 $22.24 $22.01 $0.23 612,027.0 -0.54%
2024-11-11 $22.22 $22.07 $0.1501 1,303,685.0 -1.60%
2024-11-08 $22.66 $22.43 $0.23 453,300.0 -1.53%
2024-11-07 $22.90 $22.59 $0.305 1,471,757.0 +1.02%
2024-11-06 $22.73 $22.33 $0.405 818,594.0 -1.09%
2024-11-05 $22.93 $22.75 $0.18 509,248.0 +0.62%
2024-11-04 $22.74 $22.60 $0.14 615,249.0 +1.70%
2024-11-01 $22.71 $22.35 $0.36 672,122.0 -1.06%
2024-10-31 $22.61 $22.33 $0.285 1,151,270.0 +0.67%
2024-10-30 $22.44 $22.22 $0.22 807,913.0 +1.26%
2024-10-29 $22.23 $22.03 $0.1967 569,337.0 -0.18%
2024-10-28 $22.25 $22.11 $0.1397 1,002,047.0 -2.67%
2024-10-25 $22.83 $22.68 $0.145 739,722.0 +0.71%
2024-10-24 $22.83 $22.49 $0.34 912,511.0 -0.04%
2024-10-23 $22.75 $22.57 $0.18 692,320.0 -0.57%
2024-10-22 $22.85 $22.59 $0.26 897,247.0 +1.74%

Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco Db Commodity Index Tracking Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco Db Commodity Index Tracking Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $22.93 $21.77 $1.16 10,739,706.0 -0.27%
2024-10 $23.60 $22.03 $1.57 20,574,649.0 +1.44%
2024-09 $22.61 $20.90 $1.71 17,867,053.0 +0.72%
2024-08 $22.59 $21.51 $1.08 18,551,730.0 -2.08%
2024-07 $23.89 $21.95 $1.95 24,155,098.0 -2.80%
2024-06 $23.49 $22.62 $0.87 16,474,485.0 -0.17%
2024-05 $23.95 $22.91 $1.04 20,388,828.0 -0.30%
2024-04 $24.09 $22.96 $1.12 30,676,857.0 +1.61%
2024-03 $23.00 $21.99 $1.01 25,454,614.0 +4.46%
2024-02 $22.40 $21.70 $0.70 22,085,001.0 -1.52%
2024-01 $22.61 $21.61 $0.995 19,294,050.0 +1.32%

Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $24.20 $22.01 $2.19 36,736,755.0 -7.82%
2023-11 $24.92 $23.55 $1.37 28,355,871.0 -2.45%
2023-10 $25.40 $23.69 $1.71 35,485,920.0 -1.80%
2023-09 $25.63 $24.75 $0.88 18,046,490.0 +1.50%
2023-08 $24.66 $23.89 $0.77 21,886,504.0 -0.36%
2023-07 $24.69 $22.55 $2.14 18,407,833.0 +8.72%
2023-06 $23.60 $22.16 $1.44 20,662,323.0 +2.95%
2023-05 $23.55 $22.05 $1.50 18,862,185.0 -6.41%
2023-04 $24.59 $23.21 $1.38 22,767,896.0 -0.76%
2023-03 $24.48 $22.36 $2.12 33,927,432.0 -0.08%
2023-02 $24.70 $23.32 $1.38 28,385,895.0 -4.46%
2023-01 $25.21 $23.42 $1.79 34,986,437.0 +0.89%

Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $25.78 $23.74 $2.04 66,128,119.0 -3.30%
2022-11 $26.69 $24.39 $2.30 56,472,157.0 +1.47%
2022-10 $26.24 $24.27 $1.97 50,216,809.0 +5.06%
2022-09 $25.86 $23.42 $2.44 69,642,916.0 -7.04%
2022-08 $27.04 $24.61 $2.43 83,810,036.0 -1.49%
2022-07 $27.06 $24.18 $2.88 85,611,664.0 -1.99%
2022-06 $30.64 $26.58 $4.06 96,135,642.0 -7.50%
2022-05 $29.53 $26.83 $2.70 87,840,875.0 +4.61%
2022-04 $28.75 $25.94 $2.80 99,189,542.0 +5.64%
2022-03 $28.41 $24.27 $4.14 206,424,163.0 +9.17%
2022-02 $24.73 $22.31 $2.42 105,204,478.0 +6.47%
2022-01 $22.50 $20.68 $1.82 83,706,376.0 +7.89%
exchange_traded_fund VTV
$179.00
price up icon 1.36%
exchange_traded_fund VUG
$404.24
price up icon 0.15%
exchange_traded_fund IJH
$65.83
price up icon 1.73%
exchange_traded_fund EFA
$77.32
price up icon 0.09%
exchange_traded_fund IWF
$393.75
price up icon 0.18%
exchange_traded_fund QQQ
$505.56
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):