Holen Sie sich die Stockscreener-App
22.87
0.62%
0.14
Handel nachbörslich:
22.86
-0.01
-0.04%
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $22.56 | $22.33 | $0.23 | 573,903.0 | +0.31% |
| 2024-10-18 | $22.39 | $22.20 | $0.19 | 538,350.0 | -0.53% |
| 2024-10-17 | $22.45 | $22.25 | $0.20 | 620,614.0 | +0.13% |
| 2024-10-16 | $22.48 | $22.29 | $0.195 | 683,791.0 | -0.27% |
| 2024-10-15 | $22.51 | $22.31 | $0.2036 | 1,111,274.0 | -1.92% |
| 2024-10-14 | $23.08 | $22.87 | $0.21 | 842,541.0 | -1.55% |
| 2024-10-11 | $23.36 | $23.20 | $0.155 | 725,336.0 | +0.09% |
| 2024-10-10 | $23.28 | $22.91 | $0.37 | 959,728.0 | +1.97% |
| 2024-10-09 | $22.82 | $22.54 | $0.285 | 870,815.0 | -0.87% |
| 2024-10-08 | $23.17 | $22.80 | $0.37 | 1,115,876.0 | -2.33% |
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 | $22.35 | $0.58 | 2,305,867.0 | +1.24% |
| 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% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):