Holen Sie sich die Stockscreener-App
28.05
0.58%
-0.195
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-25 | $28.07 | $27.78 | $0.295 | 251,886.0 | -0.67% |
| 2026-03-24 | $28.40 | $28.05 | $0.345 | 1,491,334.0 | +1.77% |
| 2026-03-23 | $28.13 | $27.41 | $0.718 | 2,130,822.0 | -4.11% |
| 2026-03-20 | $29.14 | $28.73 | $0.405 | 1,952,389.0 | +0.35% |
| 2026-03-19 | $29.25 | $28.54 | $0.7135 | 1,049,843.0 | -1.47% |
| 2026-03-18 | $29.30 | $28.89 | $0.4149 | 870,484.0 | +1.77% |
| 2026-03-17 | $28.77 | $28.54 | $0.2282 | 447,806.0 | +1.59% |
| 2026-03-16 | $28.70 | $28.20 | $0.50 | 1,231,155.0 | -1.39% |
| 2026-03-13 | $28.79 | $28.22 | $0.57 | 1,135,368.0 | -0.52% |
| 2026-03-12 | $28.93 | $28.49 | $0.44 | 1,767,555.0 | +2.60% |
| 2026-03-11 | $28.15 | $27.35 | $0.7999 | 1,225,304.0 | +1.92% |
| 2026-03-10 | $27.64 | $26.60 | $1.04 | 2,496,508.0 | +1.69% |
| 2026-03-09 | $28.61 | $26.69 | $1.91 | 5,112,720.0 | -1.34% |
| 2026-03-06 | $27.66 | $27.25 | $0.405 | 4,461,620.0 | +3.73% |
| 2026-03-05 | $26.73 | $26.32 | $0.415 | 1,299,644.0 | +1.45% |
| 2026-03-04 | $26.19 | $25.92 | $0.27 | 539,553.0 | +0.89% |
| 2026-03-03 | $26.39 | $25.58 | $0.8099 | 1,297,786.0 | +0.39% |
| 2026-03-02 | $25.95 | $25.51 | $0.44 | 1,706,370.0 | +2.83% |
| 2026-02-27 | $25.11 | $24.94 | $0.17 | 467,882.0 | +1.37% |
| 2026-02-26 | $24.87 | $24.51 | $0.3613 | 385,771.0 | +0.04% |
| 2026-02-25 | $24.93 | $24.68 | $0.2501 | 785,204.0 | +0.12% |
| 2026-02-24 | $24.75 | $24.62 | $0.13 | 778,530.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.30 | $25.51 | $3.79 | 30,468,147.0 | +11.75% |
| 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% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):