Holen Sie sich die Stockscreener-App
24.17
2.55%
0.62
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $24.17 | $23.54 | $0.635 | 145,298.0 | +2.59% |
| 2025-05-08 | $23.68 | $23.00 | $0.67 | 608,483.0 | +1.90% |
| 2025-05-07 | $23.50 | $22.80 | $0.6934 | 225,702.0 | -0.22% |
| 2025-05-06 | $23.71 | $22.80 | $0.91 | 257,072.0 | -4.69% |
| 2025-05-05 | $24.82 | $23.91 | $0.905 | 124,429.0 | -2.64% |
| 2025-05-02 | $24.96 | $24.25 | $0.7099 | 63,000.0 | +2.21% |
| 2025-05-01 | $24.78 | $24.23 | $0.55 | 113,602.0 | +0.08% |
| 2025-04-30 | $24.95 | $24.21 | $0.74 | 81,442.0 | -2.40% |
| 2025-04-29 | $25.24 | $24.79 | $0.45 | 117,463.0 | -0.60% |
| 2025-04-28 | $25.15 | $24.29 | $0.8598 | 105,424.0 | -0.44% |
| 2025-04-25 | $25.66 | $24.96 | $0.70 | 170,837.0 | -1.25% |
| 2025-04-24 | $25.71 | $25.16 | $0.55 | 104,596.0 | +1.91% |
| 2025-04-23 | $25.70 | $24.73 | $0.9724 | 125,433.0 | -0.67% |
| 2025-04-22 | $25.53 | $24.73 | $0.7939 | 182,518.0 | +2.22% |
| 2025-04-21 | $25.26 | $24.10 | $1.16 | 186,532.0 | -1.98% |
| 2025-04-17 | $25.78 | $24.92 | $0.86 | 154,166.0 | +1.24% |
| 2025-04-16 | $25.33 | $24.52 | $0.8129 | 87,945.0 | -0.08% |
| 2025-04-15 | $24.93 | $24.19 | $0.738 | 196,611.0 | +2.09% |
| 2025-04-14 | $24.61 | $23.84 | $0.7706 | 154,969.0 | +2.95% |
| 2025-04-11 | $23.72 | $22.41 | $1.31 | 166,150.0 | +3.40% |
| 2025-04-10 | $23.89 | $22.26 | $1.63 | 300,364.0 | -4.93% |
| 2025-04-09 | $24.43 | $21.72 | $2.71 | 696,293.0 | +9.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.96 | $22.80 | $2.16 | 1,537,586.0 | -0.98% |
| 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% |
5.88%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):