Holen Sie sich die Stockscreener-App
27.27
1.05%
-0.29
Handel nachbörslich:
27.27
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $27.46 | $27.10 | $0.3579 | 173,749.0 | -1.05% |
| 2026-09-03 | $27.62 | $27.21 | $0.41 | 227,907.0 | +0.33% |
| 2026-09-02 | $27.60 | $26.96 | $0.64 | 369,580.0 | +0.99% |
| 2026-09-01 | $27.27 | $26.81 | $0.455 | 475,611.0 | +0.52% |
| 2026-08-31 | $27.14 | $26.83 | $0.3051 | 217,902.0 | +0.48% |
| 2026-08-28 | $26.99 | $26.55 | $0.4399 | 89,850.0 | +0.67% |
| 2026-08-27 | $27.15 | $26.63 | $0.52 | 338,148.0 | -1.18% |
| 2026-08-26 | $27.20 | $26.69 | $0.5113 | 273,893.0 | +1.16% |
| 2026-08-25 | $26.91 | $26.34 | $0.57 | 354,344.0 | +1.21% |
| 2026-08-24 | $26.77 | $26.33 | $0.4317 | 278,742.0 | -0.41% |
| 2026-08-21 | $26.61 | $26.06 | $0.55 | 154,518.0 | +0.72% |
| 2026-08-20 | $26.92 | $26.32 | $0.60 | 157,688.0 | -1.82% |
| 2026-08-19 | $26.92 | $26.31 | $0.61 | 327,456.0 | +0.67% |
| 2026-08-18 | $27.06 | $26.46 | $0.60 | 285,456.0 | -0.89% |
| 2026-08-17 | $27.03 | $26.40 | $0.63 | 368,223.0 | +1.09% |
| 2026-08-14 | $26.75 | $25.96 | $0.79 | 621,244.0 | +2.15% |
| 2026-08-13 | $26.51 | $25.85 | $0.66 | 344,989.0 | -1.66% |
| 2026-08-12 | $26.53 | $25.80 | $0.73 | 157,643.0 | +2.55% |
| 2026-08-11 | $26.23 | $25.60 | $0.63 | 208,611.0 | -0.73% |
| 2026-08-10 | $26.09 | $25.54 | $0.55 | 538,023.0 | +0.81% |
| 2026-08-07 | $26.23 | $25.46 | $0.7699 | 278,438.0 | -1.00% |
| 2026-08-06 | $26.39 | $25.97 | $0.42 | 212,221.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $27.62 | $26.81 | $0.81 | 1,420,596.0 | +0.78% |
| 2026-08 | $27.20 | $25.26 | $1.94 | 6,017,053.0 | +2.58% |
| 2026-07 | $27.41 | $25.37 | $2.04 | 4,245,255.0 | -0.04% |
| 2026-06 | $28.84 | $24.81 | $4.03 | 6,203,560.0 | -4.14% |
| 2026-05 | $30.55 | $26.39 | $4.16 | 4,261,007.0 | +0.22% |
| 2026-04 | $28.67 | $25.87 | $2.80 | 3,350,552.0 | +1.29% |
| 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% |
2.07%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):