Holen Sie sich die Stockscreener-App
28.40
0.14%
0.05
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 |
|---|---|---|---|---|---|
| 2026-03-25 | $28.59 | $28.18 | $0.4045 | 10,375.0 | -0.12% |
| 2026-03-24 | $28.65 | $27.91 | $0.74 | 112,420.0 | +1.75% |
| 2026-03-23 | $28.70 | $27.86 | $0.84 | 330,738.0 | -2.44% |
| 2026-03-20 | $28.80 | $28.21 | $0.585 | 1,271,106.0 | +0.46% |
| 2026-03-19 | $28.90 | $28.01 | $0.89 | 251,357.0 | +0.99% |
| 2026-03-18 | $28.35 | $27.80 | $0.555 | 161,846.0 | -0.56% |
| 2026-03-17 | $28.61 | $27.99 | $0.62 | 185,452.0 | +1.50% |
| 2026-03-16 | $27.99 | $27.08 | $0.91 | 163,037.0 | +1.30% |
| 2026-03-13 | $27.63 | $26.90 | $0.73 | 243,580.0 | +1.39% |
| 2026-03-12 | $27.76 | $26.84 | $0.9202 | 216,826.0 | -0.73% |
| 2026-03-11 | $28.00 | $27.42 | $0.575 | 140,792.0 | -0.29% |
| 2026-03-10 | $28.09 | $27.07 | $1.02 | 447,870.0 | +0.18% |
| 2026-03-09 | $28.03 | $27.25 | $0.78 | 288,474.0 | -1.19% |
| 2026-03-06 | $27.85 | $27.38 | $0.47 | 218,983.0 | +0.22% |
| 2026-03-05 | $27.88 | $27.37 | $0.505 | 155,441.0 | +0.14% |
| 2026-03-04 | $27.72 | $26.95 | $0.77 | 145,424.0 | +1.02% |
| 2026-03-03 | $27.84 | $26.81 | $1.03 | 245,601.0 | -1.15% |
| 2026-03-02 | $27.76 | $26.99 | $0.7698 | 175,674.0 | +1.57% |
| 2026-02-27 | $27.61 | $27.06 | $0.5549 | 186,753.0 | -1.01% |
| 2026-02-26 | $27.68 | $27.27 | $0.41 | 133,032.0 | +0.11% |
| 2026-02-25 | $27.62 | $26.60 | $1.02 | 284,631.0 | +2.34% |
| 2026-02-24 | $26.96 | $26.51 | $0.45 | 147,021.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $28.90 | $26.81 | $2.09 | 4,764,996.0 | +4.01% |
| 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% |
0.15%
1.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):