Holen Sie sich die Stockscreener-App
10.15
1.60%
0.16
Handel nachbörslich:
10.08
-0.07
-0.69%
United States Natural Gas Fund-Aktien (UNG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-24 | $10.31 | $10.10 | $0.2147 | 10,140,057.0 | +1.60% |
| 2026-08-21 | $10.13 | $9.99 | $0.14 | 7,238,975.0 | -0.20% |
| 2026-08-20 | $10.01 | $9.83 | $0.18 | 10,491,065.0 | +0.00% |
| 2026-08-19 | $10.33 | $10.00 | $0.33 | 11,113,690.0 | -0.89% |
| 2026-08-18 | $10.10 | $9.84 | $0.26 | 8,947,448.0 | +2.75% |
| 2026-08-17 | $9.85 | $9.72 | $0.13 | 8,656,546.0 | -0.91% |
| 2026-08-14 | $10.13 | $9.90 | $0.23 | 10,783,990.0 | -0.50% |
| 2026-08-13 | $10.12 | $9.89 | $0.225 | 11,773,307.0 | -2.25% |
| 2026-08-12 | $10.30 | $10.17 | $0.13 | 8,858,801.0 | +1.29% |
| 2026-08-11 | $10.22 | $10.02 | $0.1966 | 7,583,828.0 | -0.69% |
| 2026-08-10 | $10.23 | $10.13 | $0.10 | 11,416,082.0 | +4.11% |
| 2026-08-07 | $9.81 | $9.68 | $0.13 | 8,037,376.0 | +1.14% |
| 2026-08-06 | $9.73 | $9.54 | $0.185 | 13,283,064.0 | -1.13% |
| 2026-08-05 | $9.83 | $9.70 | $0.1265 | 7,680,704.0 | -0.31% |
| 2026-08-04 | $9.79 | $9.69 | $0.10 | 12,532,668.0 | -3.36% |
| 2026-08-03 | $10.13 | $10.00 | $0.1399 | 6,781,871.0 | +0.40% |
| 2026-07-31 | $10.08 | $9.88 | $0.20 | 6,688,371.0 | +0.60% |
| 2026-07-30 | $10.11 | $9.82 | $0.29 | 10,468,030.0 | +0.81% |
| 2026-07-29 | $10.03 | $9.81 | $0.2201 | 6,415,074.0 | +1.33% |
| 2026-07-28 | $10.03 | $9.75 | $0.28 | 14,958,527.0 | -3.07% |
| 2026-07-27 | $10.26 | $10.10 | $0.16 | 8,635,646.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.33 | $9.54 | $0.785 | 165,459,529.0 | +0.79% |
| 2026-07 | $11.85 | $9.75 | $2.10 | 165,339,677.0 | -14.08% |
| 2026-06 | $12.23 | $11.11 | $1.12 | 124,964,512.0 | -1.76% |
| 2026-05 | $12.22 | $10.29 | $1.93 | 192,335,720.0 | +12.55% |
| 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% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):