Holen Sie sich die Stockscreener-App
23.00
0.43%
-0.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt USAC?
Forum
Prognose
Dividendenhistorie
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $23.24 | $22.71 | $0.53 | 420,720.0 | -0.43% |
| 2025-12-30 | $23.16 | $22.73 | $0.43 | 222,627.0 | +1.63% |
| 2025-12-29 | $23.25 | $22.72 | $0.535 | 296,340.0 | -0.74% |
| 2025-12-26 | $23.45 | $22.90 | $0.55 | 263,916.0 | -0.91% |
| 2025-12-24 | $23.47 | $23.04 | $0.4299 | 197,598.0 | +0.30% |
| 2025-12-23 | $23.43 | $22.98 | $0.4449 | 401,069.0 | +0.48% |
| 2025-12-22 | $23.31 | $22.86 | $0.45 | 391,187.0 | +1.24% |
| 2025-12-19 | $23.83 | $22.65 | $1.18 | 758,396.0 | -3.86% |
| 2025-12-18 | $23.85 | $23.32 | $0.5299 | 158,449.0 | -0.46% |
| 2025-12-17 | $23.81 | $23.24 | $0.57 | 161,293.0 | +0.68% |
| 2025-12-16 | $24.09 | $23.18 | $0.9107 | 283,779.0 | -1.59% |
| 2025-12-15 | $24.27 | $23.63 | $0.64 | 309,996.0 | -1.53% |
| 2025-12-12 | $24.79 | $24.16 | $0.63 | 184,846.0 | -1.38% |
| 2025-12-11 | $24.66 | $24.02 | $0.64 | 184,580.0 | +1.91% |
| 2025-12-10 | $24.53 | $24.04 | $0.49 | 189,929.0 | -0.25% |
| 2025-12-09 | $24.67 | $24.14 | $0.525 | 104,801.0 | -0.04% |
| 2025-12-08 | $24.46 | $24.00 | $0.4575 | 137,381.0 | -0.25% |
| 2025-12-05 | $24.91 | $24.09 | $0.82 | 284,143.0 | -0.86% |
| 2025-12-04 | $25.14 | $24.34 | $0.80 | 243,891.0 | -1.29% |
| 2025-12-03 | $25.14 | $24.77 | $0.37 | 279,432.0 | +0.73% |
| 2025-12-02 | $25.34 | $24.53 | $0.8105 | 192,110.0 | -2.57% |
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Usa Compression Partners Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Usa Compression Partners Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.07 | $22.65 | $3.42 | 5,699,499.0 | -8.51% |
| 2025-11 | $25.55 | $21.92 | $3.63 | 5,590,545.0 | +14.41% |
| 2025-10 | $24.17 | $21.85 | $2.32 | 4,425,632.0 | -8.04% |
| 2025-09 | $24.68 | $22.78 | $1.90 | 6,501,906.0 | -0.25% |
| 2025-08 | $24.61 | $22.88 | $1.73 | 3,051,696.0 | +0.88% |
| 2025-07 | $26.52 | $23.72 | $2.80 | 3,302,765.0 | -1.89% |
| 2025-06 | $26.50 | $23.91 | $2.59 | 6,686,923.0 | -3.53% |
| 2025-05 | $26.10 | $22.80 | $3.30 | 5,442,219.0 | +3.28% |
| 2025-04 | $27.75 | $21.59 | $6.16 | 4,780,448.0 | -9.56% |
| 2025-03 | $28.09 | $24.77 | $3.32 | 6,388,087.0 | -0.15% |
| 2025-02 | $30.10 | $25.75 | $4.35 | 9,215,269.0 | +1.39% |
| 2025-01 | $27.89 | $23.39 | $4.50 | 8,513,914.0 | +13.12% |
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.15 | $21.53 | $2.62 | 7,283,934.0 | -3.46% |
| 2024-11 | $24.24 | $21.24 | $3.00 | 5,047,738.0 | +10.00% |
| 2024-10 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| 2024-09 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| 2024-08 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| 2024-07 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| 2024-06 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| 2024-05 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| 2024-04 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| 2024-03 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| 2024-02 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| 2024-01 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
0.08%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):