Holen Sie sich die Stockscreener-App
10.45
1.79%
-0.19
Handel nachbörslich:
10.45
United States Natural Gas Fund-Aktien (UNG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $10.51 | $10.35 | $0.16 | 11,405,428.0 | -1.79% |
| 2026-05-05 | $10.97 | $10.62 | $0.35 | 11,138,495.0 | -2.83% |
| 2026-05-04 | $11.08 | $10.84 | $0.24 | 12,685,436.0 | +2.24% |
| 2026-05-01 | $10.73 | $10.55 | $0.1799 | 7,226,117.0 | +1.04% |
| 2026-04-30 | $10.72 | $10.15 | $0.5699 | 19,028,376.0 | +4.43% |
| 2026-04-29 | $10.27 | $10.11 | $0.16 | 8,628,568.0 | -1.74% |
| 2026-04-28 | $10.54 | $10.28 | $0.265 | 18,248,210.0 | -1.53% |
| 2026-04-27 | $10.79 | $10.46 | $0.32 | 13,526,180.0 | +1.75% |
| 2026-04-24 | $10.36 | $10.18 | $0.1799 | 11,482,155.0 | -2.00% |
| 2026-04-23 | $10.73 | $10.41 | $0.32 | 9,006,911.0 | -3.93% |
| 2026-04-22 | $11.16 | $10.94 | $0.22 | 5,364,780.0 | +0.00% |
| 2026-04-21 | $10.99 | $10.79 | $0.20 | 4,742,861.0 | +0.92% |
| 2026-04-20 | $11.00 | $10.79 | $0.2085 | 7,136,423.0 | +0.09% |
| 2026-04-17 | $10.93 | $10.63 | $0.30 | 7,498,808.0 | +0.56% |
| 2026-04-16 | $10.79 | $10.60 | $0.1885 | 4,484,424.0 | +1.89% |
| 2026-04-15 | $10.65 | $10.49 | $0.16 | 4,931,212.0 | +0.19% |
| 2026-04-14 | $10.75 | $10.40 | $0.35 | 8,214,236.0 | -1.12% |
| 2026-04-13 | $10.99 | $10.62 | $0.375 | 7,286,310.0 | -0.84% |
| 2026-04-10 | $10.90 | $10.70 | $0.20 | 6,849,646.0 | -1.01% |
| 2026-04-09 | $11.06 | $10.77 | $0.295 | 11,447,843.0 | -1.81% |
| 2026-04-08 | $11.24 | $10.96 | $0.2701 | 10,525,874.0 | -4.07% |
| 2026-04-07 | $11.71 | $11.53 | $0.185 | 7,726,343.0 | +1.58% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Natural Gas Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UNG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Natural Gas Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $11.08 | $10.35 | $0.73 | 53,860,904.0 | -1.42% |
| 2026-04 | $11.71 | $10.11 | $1.61 | 185,695,569.0 | -9.63% |
| 2026-03 | $13.26 | $11.57 | $1.69 | 290,945,637.0 | +1.82% |
| 2026-02 | $13.97 | $11.17 | $2.80 | 235,058,401.0 | -31.83% |
| 2026-01 | $17.02 | $9.95 | $7.07 | 627,371,471.0 | +37.85% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $11.47 | $5.52 | 366,607,702.0 | -10.93% |
| 2025-11 | $15.09 | $13.25 | $1.84 | 223,362,206.0 | +11.17% |
| 2025-10 | $14.07 | $11.55 | $2.52 | 319,433,893.0 | +1.38% |
| 2025-09 | $13.46 | $12.06 | $1.40 | 173,689,573.0 | +1.87% |
| 2025-08 | $13.85 | $11.71 | $2.13 | 182,434,881.0 | -5.59% |
| 2025-07 | $16.01 | $13.08 | $2.93 | 180,175,011.0 | -11.06% |
| 2025-06 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| 2025-05 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| 2025-04 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| 2025-03 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| 2025-02 | $22.84 | $16.73 | $6.11 | 148,751,612.0 | +25.63% |
| 2025-01 | $20.03 | $15.46 | $4.57 | 223,937,132.0 | -3.69% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.48 | $12.90 | $6.58 | 186,064,253.0 | +24.95% |
| 2024-11 | $15.52 | $12.35 | $3.17 | 188,762,419.0 | +13.53% |
| 2024-10 | $16.80 | $12.61 | $4.19 | 156,151,484.0 | -22.17% |
| 2024-09 | $16.57 | $13.03 | $3.54 | 117,600,391.0 | +22.14% |
| 2024-08 | $15.22 | $12.57 | $2.65 | 138,843,423.0 | -1.26% |
| 2024-07 | $17.21 | $13.22 | $3.99 | 125,785,936.0 | -22.32% |
| 2024-06 | $21.56 | $17.34 | $4.22 | 117,565,171.0 | -0.91% |
| 2024-05 | $21.61 | $13.98 | $7.63 | 180,559,294.0 | +21.81% |
| 2024-04 | $16.09 | $13.87 | $2.22 | 159,309,188.0 | -0.89% |
| 2024-03 | $17.96 | $14.25 | $3.71 | 111,203,486.0 | -11.91% |
| 2024-02 | $19.64 | $14.56 | $5.08 | 164,441,393.0 | -15.74% |
| 2024-01 | $27.48 | $18.95 | $8.53 | 194,705,065.0 | -3.21% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):