Holen Sie sich die Stockscreener-App
16.91
7.92%
1.2499
United States Natural Gas Fund-Aktien (UNG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $17.00 | $16.36 | $0.6306 | 17,906,961.0 | +7.95% |
| 2025-12-04 | $15.74 | $15.07 | $0.665 | 12,740,656.0 | +1.23% |
| 2025-12-03 | $15.58 | $15.30 | $0.28 | 10,916,203.0 | +3.41% |
| 2025-12-02 | $15.31 | $14.87 | $0.4451 | 10,131,407.0 | -1.64% |
| 2025-12-01 | $15.31 | $14.80 | $0.51 | 12,155,986.0 | +3.26% |
| 2025-11-28 | $14.87 | $14.56 | $0.305 | 6,013,962.0 | +3.37% |
| 2025-11-26 | $14.37 | $14.06 | $0.3065 | 10,051,638.0 | +3.04% |
| 2025-11-25 | $13.99 | $13.59 | $0.405 | 10,532,418.0 | -4.02% |
| 2025-11-24 | $14.50 | $14.25 | $0.25 | 7,738,466.0 | -1.64% |
| 2025-11-21 | $14.84 | $14.47 | $0.3694 | 11,434,519.0 | +1.60% |
| 2025-11-20 | $14.83 | $14.37 | $0.46 | 9,141,830.0 | -1.90% |
| 2025-11-19 | $14.85 | $14.55 | $0.295 | 8,176,143.0 | +3.38% |
| 2025-11-18 | $14.27 | $13.79 | $0.4765 | 11,177,964.0 | +0.71% |
| 2025-11-17 | $14.65 | $14.07 | $0.58 | 10,508,280.0 | -3.02% |
| 2025-11-14 | $14.78 | $14.10 | $0.6815 | 12,698,937.0 | -1.69% |
| 2025-11-13 | $15.09 | $14.61 | $0.4824 | 13,164,554.0 | +1.09% |
| 2025-11-12 | $14.77 | $14.41 | $0.355 | 10,568,862.0 | +0.62% |
| 2025-11-11 | $14.77 | $14.18 | $0.59 | 14,418,448.0 | +3.26% |
| 2025-11-10 | $14.13 | $13.75 | $0.38 | 11,025,463.0 | +1.08% |
| 2025-11-07 | $14.17 | $13.80 | $0.3754 | 13,777,527.0 | -1.55% |
| 2025-11-06 | $14.24 | $13.52 | $0.725 | 19,256,876.0 | +3.96% |
| 2025-11-05 | $14.03 | $13.57 | $0.46 | 12,468,979.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $14.80 | $2.20 | 63,851,213.0 | +14.77% |
| 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% |
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% |
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):