Holen Sie sich die Stockscreener-App
22.39
0.09%
0.028
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $22.42 | $22.29 | $0.1255 | 510,533.0 | +0.09% |
| 2025-12-31 | $22.56 | $22.34 | $0.215 | 929,732.0 | -1.24% |
| 2025-12-30 | $22.73 | $22.61 | $0.11 | 596,569.0 | +0.67% |
| 2025-12-29 | $22.61 | $22.47 | $0.14 | 538,325.0 | -0.93% |
| 2025-12-26 | $22.76 | $22.62 | $0.135 | 686,212.0 | +0.31% |
| 2025-12-24 | $22.67 | $22.56 | $0.11 | 362,528.0 | -0.04% |
| 2025-12-23 | $22.64 | $22.41 | $0.23 | 642,124.0 | +1.12% |
| 2025-12-22 | $22.41 | $22.34 | $0.07 | 509,623.0 | -2.01% |
| 2025-12-19 | $22.88 | $22.72 | $0.1601 | 282,376.0 | +0.71% |
| 2025-12-18 | $22.84 | $22.67 | $0.17 | 208,818.0 | -0.70% |
| 2025-12-17 | $22.86 | $22.70 | $0.155 | 502,276.0 | +1.20% |
| 2025-12-16 | $22.68 | $22.56 | $0.12 | 392,254.0 | -1.01% |
| 2025-12-15 | $22.90 | $22.73 | $0.17 | 252,366.0 | -0.48% |
| 2025-12-12 | $23.12 | $22.86 | $0.26 | 422,913.0 | -0.82% |
| 2025-12-11 | $23.11 | $22.95 | $0.165 | 533,899.0 | -0.09% |
| 2025-12-10 | $23.16 | $22.93 | $0.23 | 386,250.0 | +0.61% |
| 2025-12-09 | $23.04 | $22.95 | $0.09 | 294,271.0 | -0.22% |
| 2025-12-08 | $23.19 | $23.04 | $0.15 | 783,952.0 | -1.24% |
| 2025-12-05 | $23.44 | $23.30 | $0.14 | 502,327.0 | +0.60% |
| 2025-12-04 | $23.22 | $23.05 | $0.1665 | 195,184.0 | +0.26% |
| 2025-12-03 | $23.20 | $23.07 | $0.1238 | 139,994.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.42 | $22.29 | $0.1255 | 510,533.0 | +0.09% |
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% |
1.02%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):