Holen Sie sich die Stockscreener-App
26.20
0.57%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $26.49 | $26.09 | $0.3995 | 139,213.0 | +0.57% |
| 2026-02-05 | $26.16 | $25.60 | $0.56 | 264,788.0 | +1.32% |
| 2026-02-04 | $25.89 | $25.13 | $0.76 | 130,392.0 | +1.10% |
| 2026-02-03 | $25.54 | $25.11 | $0.43 | 103,218.0 | +0.87% |
| 2026-02-02 | $25.73 | $25.08 | $0.65 | 229,535.0 | -2.13% |
| 2026-01-30 | $25.86 | $25.11 | $0.75 | 172,398.0 | +0.23% |
| 2026-01-29 | $25.80 | $25.22 | $0.5774 | 335,540.0 | +2.22% |
| 2026-01-28 | $25.37 | $24.94 | $0.4299 | 179,093.0 | +0.16% |
| 2026-01-27 | $25.31 | $24.76 | $0.552 | 366,346.0 | +1.12% |
| 2026-01-26 | $25.10 | $24.32 | $0.78 | 266,134.0 | -0.91% |
| 2026-01-23 | $25.56 | $25.14 | $0.42 | 270,971.0 | -0.12% |
| 2026-01-22 | $25.43 | $25.03 | $0.40 | 193,657.0 | +0.20% |
| 2026-01-21 | $25.75 | $25.08 | $0.6699 | 151,892.0 | +0.64% |
| 2026-01-20 | $25.75 | $24.78 | $0.97 | 319,046.0 | -2.58% |
| 2026-01-16 | $25.72 | $25.25 | $0.47 | 165,847.0 | -0.39% |
| 2026-01-15 | $25.73 | $25.00 | $0.73 | 271,910.0 | +1.54% |
| 2026-01-14 | $25.95 | $25.10 | $0.85 | 208,520.0 | -0.55% |
| 2026-01-13 | $25.54 | $25.20 | $0.34 | 172,423.0 | +1.43% |
| 2026-01-12 | $25.14 | $24.82 | $0.322 | 160,858.0 | +0.32% |
| 2026-01-09 | $25.07 | $24.47 | $0.60 | 267,282.0 | +1.46% |
| 2026-01-08 | $24.74 | $23.95 | $0.79 | 161,313.0 | +3.05% |
| 2026-01-07 | $24.19 | $23.63 | $0.56 | 250,016.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.49 | $25.08 | $1.41 | 867,146.0 | +1.70% |
| 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% |
5.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):