Holen Sie sich die Stockscreener-App
12.33
3.22%
-0.41
United States Natural Gas Fund-Aktien (UNG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $12.57 | $12.15 | $0.4201 | 14,799,088.0 | -3.22% |
| 2025-10-09 | $13.24 | $12.73 | $0.51 | 11,970,184.0 | -2.75% |
| 2025-10-08 | $13.53 | $13.04 | $0.49 | 12,095,169.0 | -4.93% |
| 2025-10-07 | $13.84 | $13.46 | $0.37 | 13,230,883.0 | +3.61% |
| 2025-10-06 | $13.44 | $13.12 | $0.315 | 11,104,417.0 | +1.92% |
| 2025-10-03 | $13.43 | $13.00 | $0.4278 | 12,354,302.0 | -2.97% |
| 2025-10-02 | $14.07 | $13.41 | $0.66 | 12,765,830.0 | -1.25% |
| 2025-10-01 | $13.71 | $13.04 | $0.67 | 12,519,357.0 | +4.21% |
| 2025-09-30 | $13.11 | $12.90 | $0.21 | 8,090,755.0 | +1.95% |
| 2025-09-29 | $12.95 | $12.49 | $0.46 | 10,836,829.0 | +2.81% |
| 2025-09-26 | $12.62 | $12.26 | $0.36 | 8,740,279.0 | -0.95% |
| 2025-09-25 | $12.80 | $12.41 | $0.3899 | 12,976,186.0 | +1.86% |
| 2025-09-24 | $12.51 | $12.24 | $0.2747 | 6,255,636.0 | +0.00% |
| 2025-09-23 | $12.37 | $12.06 | $0.3053 | 5,668,548.0 | +1.73% |
| 2025-09-22 | $12.51 | $12.14 | $0.37 | 8,801,958.0 | -3.34% |
| 2025-09-19 | $12.67 | $12.48 | $0.1899 | 7,595,135.0 | -0.79% |
| 2025-09-18 | $13.03 | $12.65 | $0.3799 | 9,146,041.0 | -3.28% |
| 2025-09-17 | $13.43 | $13.08 | $0.3482 | 6,541,029.0 | -0.91% |
| 2025-09-16 | $13.28 | $12.96 | $0.3161 | 7,267,521.0 | +2.40% |
| 2025-09-15 | $12.95 | $12.60 | $0.35 | 7,102,949.0 | +3.20% |
| 2025-09-12 | $12.77 | $12.48 | $0.28 | 5,764,311.0 | +0.72% |
| 2025-09-11 | $12.93 | $12.39 | $0.5354 | 8,511,701.0 | -3.57% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $14.07 | $12.15 | $1.92 | 115,638,318.0 | -5.66% |
| 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% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.40 | $18.04 | $4.36 | 108,193,091.8 | -8.15% |
| 2023-11 | $29.76 | $21.76 | $8.00 | 105,499,337.8 | -26.40% |
| 2023-10 | $31.92 | $26.40 | $5.52 | 100,084,863.5 | +9.81% |
| 2023-09 | $29.34 | $25.68 | $3.66 | 88,572,250.3 | -3.94% |
| 2023-08 | $32.32 | $25.96 | $6.36 | 104,509,078.3 | +0.00% |
| 2023-07 | $29.75 | $26.56 | $3.19 | 84,600,032.5 | -4.18% |
| 2023-06 | $31.32 | $23.48 | $7.84 | 101,994,318.5 | +19.68% |
| 2023-05 | $30.88 | $24.40 | $6.48 | 105,285,514.0 | -11.55% |
| 2023-04 | $29.52 | $25.08 | $4.44 | 121,343,485.5 | +1.01% |
| 2023-03 | $39.96 | $26.32 | $13.64 | 134,769,091.3 | -23.90% |
| 2023-02 | $36.64 | $28.56 | $8.08 | 140,793,537.5 | -2.15% |
| 2023-01 | $53.64 | $35.92 | $17.72 | 86,806,604.0 | -33.90% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):