Holen Sie sich die Stockscreener-App
30.54
0.52%
-0.16
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $30.78 | $30.32 | $0.4649 | 862,893.0 | -0.52% |
| 2026-05-21 | $31.29 | $30.43 | $0.86 | 749,239.0 | -0.58% |
| 2026-05-20 | $31.41 | $30.67 | $0.735 | 1,342,513.0 | -2.31% |
| 2026-05-19 | $31.68 | $31.41 | $0.28 | 959,737.0 | +0.73% |
| 2026-05-18 | $31.79 | $31.19 | $0.60 | 1,514,167.0 | +0.61% |
| 2026-05-15 | $31.23 | $30.99 | $0.245 | 832,022.0 | +0.13% |
| 2026-05-14 | $31.19 | $30.95 | $0.235 | 678,432.0 | -0.70% |
| 2026-05-13 | $31.71 | $31.31 | $0.404 | 777,639.0 | -1.01% |
| 2026-05-12 | $31.70 | $31.36 | $0.335 | 1,299,632.0 | +2.03% |
| 2026-05-11 | $31.17 | $30.74 | $0.43 | 3,212,627.0 | +2.51% |
| 2026-05-08 | $30.41 | $30.13 | $0.285 | 1,309,849.0 | +0.17% |
| 2026-05-07 | $30.37 | $29.57 | $0.805 | 5,367,835.0 | +0.13% |
| 2026-05-06 | $30.43 | $30.12 | $0.31 | 1,739,095.0 | -3.17% |
| 2026-05-05 | $31.27 | $31.06 | $0.21 | 698,973.0 | -0.41% |
| 2026-05-04 | $31.46 | $30.87 | $0.59 | 2,479,245.0 | +1.69% |
| 2026-05-01 | $30.91 | $30.59 | $0.32 | 1,623,408.0 | -0.93% |
| 2026-04-30 | $31.11 | $30.79 | $0.32 | 2,144,426.0 | +0.06% |
| 2026-04-29 | $31.11 | $30.83 | $0.28 | 1,884,617.0 | +2.44% |
| 2026-04-28 | $30.35 | $30.11 | $0.2397 | 1,564,298.0 | +0.83% |
| 2026-04-27 | $30.25 | $29.97 | $0.28 | 1,478,407.0 | +0.77% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $31.79 | $29.57 | $2.22 | 26,310,199.0 | -1.80% |
| 2026-04 | $31.11 | $27.84 | $3.27 | 38,699,380.0 | +7.43% |
| 2026-03 | $29.44 | $25.51 | $3.93 | 39,750,995.0 | +15.34% |
| 2026-02 | $25.11 | $23.39 | $1.72 | 15,976,915.0 | +2.74% |
| 2026-01 | $25.69 | $22.29 | $3.39 | 15,281,074.0 | +9.26% |
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $22.34 | $1.11 | 9,434,961.0 | -1.82% |
| 2025-11 | $23.32 | $22.36 | $0.955 | 9,345,020.0 | +0.79% |
| 2025-10 | $22.96 | $21.98 | $0.98 | 8,452,229.0 | +1.55% |
| 2025-09 | $22.96 | $21.97 | $0.995 | 8,333,354.0 | +1.44% |
| 2025-08 | $22.45 | $21.59 | $0.86 | 8,052,706.0 | -1.07% |
| 2025-07 | $22.81 | $21.77 | $1.04 | 9,839,098.0 | +2.93% |
| 2025-06 | $23.32 | $21.21 | $2.11 | 25,531,843.0 | +4.45% |
| 2025-05 | $21.62 | $20.49 | $1.13 | 19,298,852.0 | +1.51% |
| 2025-04 | $22.66 | $19.84 | $2.82 | 44,359,494.0 | -8.58% |
| 2025-03 | $22.55 | $21.61 | $0.935 | 35,306,776.0 | +2.27% |
| 2025-02 | $23.04 | $21.83 | $1.21 | 18,497,843.0 | +0.14% |
| 2025-01 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| 2024-11 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| 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% |
0.90%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):