Holen Sie sich die Stockscreener-App
18.28
1.32%
-0.2448
Invesco Db Energy Fund-Aktien (DBE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $18.40 | $18.25 | $0.149 | 13,119.0 | -1.32% |
| 2025-12-11 | $18.54 | $18.32 | $0.2195 | 93,259.0 | -1.80% |
| 2025-12-10 | $18.90 | $18.59 | $0.31 | 26,053.0 | +0.94% |
| 2025-12-09 | $18.83 | $18.69 | $0.1384 | 20,351.0 | -0.98% |
| 2025-12-08 | $19.08 | $18.86 | $0.22 | 4,679.0 | -2.45% |
| 2025-12-05 | $19.45 | $19.34 | $0.114 | 31,869.0 | +0.83% |
| 2025-12-04 | $19.22 | $18.95 | $0.264 | 11,931.0 | +0.72% |
| 2025-12-03 | $19.09 | $19.00 | $0.095 | 8,379.0 | +0.95% |
| 2025-12-02 | $19.07 | $18.84 | $0.2299 | 4,173.0 | -1.12% |
| 2025-12-01 | $19.15 | $18.98 | $0.17 | 8,204.0 | +0.23% |
| 2025-11-28 | $19.04 | $18.89 | $0.1539 | 4,323.0 | +1.31% |
| 2025-11-26 | $18.80 | $18.59 | $0.2069 | 19,628.0 | +0.63% |
| 2025-11-25 | $18.69 | $18.43 | $0.2599 | 10,820.0 | -1.73% |
| 2025-11-24 | $19.01 | $18.69 | $0.3194 | 33,015.0 | +1.04% |
| 2025-11-21 | $18.85 | $18.70 | $0.145 | 11,805.0 | -1.35% |
| 2025-11-20 | $19.39 | $19.02 | $0.365 | 2,991.0 | -1.41% |
| 2025-11-19 | $19.34 | $19.20 | $0.1423 | 11,986.0 | -1.91% |
| 2025-11-18 | $19.75 | $19.34 | $0.405 | 4,911.0 | +1.76% |
| 2025-11-17 | $19.47 | $19.38 | $0.0908 | 3,726.0 | -0.21% |
| 2025-11-14 | $19.56 | $19.35 | $0.21 | 8,361.0 | +1.66% |
| 2025-11-13 | $19.24 | $19.08 | $0.161 | 5,302.0 | -0.20% |
Invesco Db Energy Fund-Aktien (DBE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco Db Energy Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco Db Energy Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco Db Energy Fund-Aktien (DBE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.45 | $18.25 | $1.20 | 235,136.0 | -4.01% |
| 2025-11 | $19.76 | $18.43 | $1.33 | 240,378.0 | -0.48% |
| 2025-10 | $19.23 | $17.82 | $1.41 | 254,251.0 | +0.61% |
| 2025-09 | $19.79 | $18.59 | $1.20 | 303,581.0 | +0.05% |
| 2025-08 | $19.71 | $18.32 | $1.39 | 415,802.0 | -4.07% |
| 2025-07 | $20.09 | $18.62 | $1.47 | 360,128.0 | +6.37% |
| 2025-06 | $20.72 | $17.74 | $2.98 | 863,804.0 | +7.46% |
| 2025-05 | $18.32 | $16.87 | $1.45 | 471,825.0 | +2.10% |
| 2025-04 | $19.71 | $16.22 | $3.49 | 658,743.0 | -13.37% |
| 2025-03 | $19.64 | $18.43 | $1.21 | 342,120.0 | +3.00% |
| 2025-02 | $19.98 | $18.76 | $1.22 | 493,772.0 | -0.30% |
| 2025-01 | $20.34 | $18.78 | $1.56 | 708,794.0 | +2.90% |
Invesco Db Energy Fund-Aktien (DBE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.43 | $17.79 | $1.64 | 435,928.0 | -2.91% |
| 2024-11 | $19.65 | $18.60 | $1.05 | 258,400.0 | -0.86% |
| 2024-10 | $20.62 | $18.25 | $2.37 | 438,897.0 | +3.06% |
| 2024-09 | $19.17 | $17.61 | $1.56 | 251,965.0 | -3.88% |
| 2024-08 | $20.43 | $19.02 | $1.41 | 319,110.0 | -4.96% |
| 2024-07 | $21.51 | $19.61 | $1.90 | 1,037,094.0 | -2.50% |
| 2024-06 | $21.05 | $19.28 | $1.77 | 810,997.0 | +3.90% |
| 2024-05 | $20.70 | $19.91 | $0.7817 | 365,461.0 | -3.04% |
| 2024-04 | $21.80 | $20.56 | $1.24 | 674,900.0 | -0.00% |
| 2024-03 | $20.97 | $19.70 | $1.27 | 321,445.0 | +4.22% |
| 2024-02 | $20.28 | $19.20 | $1.08 | 508,818.0 | -0.44% |
| 2024-01 | $20.45 | $18.99 | $1.46 | 1,582,854.0 | +4.06% |
Invesco Db Energy Fund-Aktien (DBE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.42 | $19.13 | $2.29 | 3,771,058.0 | -9.14% |
| 2023-11 | $22.83 | $20.64 | $2.19 | 1,312,087.0 | -5.84% |
| 2023-10 | $23.82 | $21.56 | $2.26 | 2,520,812.0 | -4.19% |
| 2023-09 | $24.29 | $22.90 | $1.39 | 670,959.0 | +3.23% |
| 2023-08 | $22.93 | $21.81 | $1.12 | 846,471.0 | +1.56% |
| 2023-07 | $22.38 | $19.61 | $2.77 | 539,733.0 | +12.80% |
| 2023-06 | $20.00 | $18.74 | $1.26 | 582,454.0 | +5.64% |
| 2023-05 | $20.12 | $18.50 | $1.62 | 765,256.0 | -7.50% |
| 2023-04 | $21.74 | $19.74 | $2.00 | 866,429.0 | -1.38% |
| 2023-03 | $22.24 | $18.92 | $3.32 | 1,117,837.0 | -3.73% |
| 2023-02 | $21.87 | $20.14 | $1.73 | 1,020,337.0 | -3.13% |
| 2023-01 | $23.12 | $20.90 | $2.22 | 3,022,708.0 | -2.82% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):