Holen Sie sich die Stockscreener-App
22.50
3.76%
-0.88
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.55 | $22.46 | $1.09 | 230,831.0 | -3.76% |
| 2025-10-09 | $23.99 | $23.20 | $0.7866 | 112,878.0 | -1.60% |
| 2025-10-08 | $23.81 | $23.53 | $0.2785 | 100,060.0 | -0.25% |
| 2025-10-07 | $23.83 | $23.12 | $0.71 | 175,351.0 | +1.71% |
| 2025-10-06 | $23.62 | $23.25 | $0.375 | 142,885.0 | +0.34% |
| 2025-10-03 | $23.95 | $23.33 | $0.62 | 93,048.0 | -1.02% |
| 2025-10-02 | $24.00 | $23.49 | $0.5075 | 87,310.0 | -1.17% |
| 2025-10-01 | $24.17 | $23.85 | $0.32 | 94,125.0 | -0.58% |
| 2025-09-30 | $24.23 | $23.81 | $0.42 | 168,839.0 | -0.58% |
| 2025-09-29 | $24.28 | $23.85 | $0.43 | 103,144.0 | -0.33% |
| 2025-09-26 | $24.30 | $24.02 | $0.28 | 115,786.0 | +0.87% |
| 2025-09-25 | $24.07 | $23.63 | $0.435 | 115,837.0 | +1.01% |
| 2025-09-24 | $23.85 | $23.46 | $0.3865 | 155,808.0 | +2.15% |
| 2025-09-23 | $23.46 | $22.89 | $0.57 | 211,414.0 | +2.11% |
| 2025-09-22 | $23.52 | $22.78 | $0.745 | 259,446.0 | -2.77% |
| 2025-09-19 | $24.48 | $23.24 | $1.24 | 1,648,560.0 | -3.58% |
| 2025-09-18 | $24.66 | $24.29 | $0.375 | 358,028.0 | -0.53% |
| 2025-09-17 | $24.68 | $24.08 | $0.60 | 360,655.0 | +0.70% |
| 2025-09-16 | $24.39 | $23.91 | $0.475 | 273,825.0 | +1.12% |
| 2025-09-15 | $24.52 | $24.00 | $0.52 | 503,211.0 | -0.54% |
| 2025-09-12 | $24.49 | $23.67 | $0.8167 | 600,006.0 | +1.34% |
| 2025-09-11 | $23.81 | $23.15 | $0.66 | 263,800.0 | +2.90% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $24.17 | $22.46 | $1.71 | 1,267,319.0 | -6.25% |
| 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% |
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| 2023-11 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| 2023-10 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| 2023-09 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| 2023-08 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| 2023-07 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| 2023-06 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| 2023-05 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| 2023-04 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| 2023-03 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| 2023-02 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| 2023-01 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
4.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):