Holen Sie sich die Stockscreener-App
27.75
1.02%
0.28
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $27.77 | $27.18 | $0.59 | 134,316.0 | +1.02% |
| 2026-04-30 | $27.48 | $26.66 | $0.8191 | 214,418.0 | +1.03% |
| 2026-04-29 | $27.30 | $26.81 | $0.495 | 114,874.0 | +0.04% |
| 2026-04-28 | $27.26 | $26.57 | $0.69 | 157,754.0 | +1.49% |
| 2026-04-27 | $27.11 | $26.74 | $0.37 | 108,580.0 | -2.69% |
| 2026-04-24 | $27.60 | $27.26 | $0.34 | 178,859.0 | +0.33% |
| 2026-04-23 | $27.48 | $26.86 | $0.615 | 124,495.0 | +2.12% |
| 2026-04-22 | $27.00 | $26.45 | $0.55 | 190,709.0 | +1.55% |
| 2026-04-21 | $26.90 | $25.87 | $1.03 | 137,605.0 | +0.76% |
| 2026-04-20 | $26.84 | $26.11 | $0.73 | 314,235.0 | -1.06% |
| 2026-04-17 | $26.67 | $25.88 | $0.79 | 161,314.0 | -0.71% |
| 2026-04-16 | $27.17 | $26.63 | $0.5399 | 219,152.0 | -0.45% |
| 2026-04-15 | $27.32 | $26.77 | $0.55 | 75,502.0 | -0.59% |
| 2026-04-14 | $27.64 | $26.70 | $0.94 | 257,927.0 | -1.93% |
| 2026-04-13 | $27.86 | $27.07 | $0.79 | 159,168.0 | -0.15% |
| 2026-04-10 | $27.66 | $27.23 | $0.4341 | 47,399.0 | -0.43% |
| 2026-04-09 | $28.67 | $27.14 | $1.53 | 232,109.0 | -1.98% |
| 2026-04-08 | $28.31 | $27.04 | $1.27 | 148,482.0 | +2.06% |
| 2026-04-07 | $27.88 | $27.36 | $0.52 | 128,524.0 | +0.80% |
| 2026-04-06 | $27.60 | $27.16 | $0.44 | 114,592.0 | -0.58% |
| 2026-04-02 | $27.97 | $27.36 | $0.6134 | 76,822.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.77 | $27.18 | $0.59 | 134,316.0 | +0.00% |
| 2026-04 | $28.67 | $25.87 | $2.80 | 3,484,868.0 | +2.32% |
| 2026-03 | $28.90 | $26.76 | $2.14 | 5,745,818.0 | -0.73% |
| 2026-02 | $27.68 | $25.08 | $2.61 | 3,846,409.0 | +5.65% |
| 2026-01 | $25.95 | $22.88 | $3.07 | 4,742,404.0 | +12.43% |
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% |
1.09%
2.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):