Holen Sie sich die Stockscreener-App
24.23
1.38%
0.33
Handel nachbörslich:
24.20
-0.03
-0.12%
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 |
|---|---|---|---|---|---|
| 2025-01-03 | $24.25 | $23.80 | $0.4535 | 657,735.0 | +1.38% |
| 2025-01-02 | $23.95 | $23.42 | $0.5291 | 628,709.0 | +1.44% |
| 2024-12-31 | $23.68 | $23.11 | $0.57 | 93,866.0 | +1.73% |
| 2024-12-30 | $23.42 | $22.53 | $0.8864 | 346,007.0 | +2.16% |
| 2024-12-27 | $23.21 | $22.53 | $0.68 | 303,210.0 | -1.61% |
| 2024-12-26 | $23.23 | $22.81 | $0.42 | 183,055.0 | -0.09% |
| 2024-12-24 | $23.07 | $22.48 | $0.59 | 61,139.0 | +2.31% |
| 2024-12-23 | $22.55 | $21.53 | $1.02 | 398,070.0 | +4.64% |
| 2024-12-20 | $22.48 | $21.54 | $0.94 | 909,233.0 | -2.40% |
| 2024-12-19 | $22.57 | $22.07 | $0.495 | 293,329.0 | -0.27% |
| 2024-12-18 | $22.90 | $21.99 | $0.91 | 1,190,260.0 | -1.25% |
| 2024-12-17 | $22.53 | $22.16 | $0.37 | 1,168,282.0 | -0.93% |
| 2024-12-16 | $23.14 | $22.62 | $0.52 | 117,363.0 | -0.88% |
| 2024-12-13 | $23.21 | $22.80 | $0.41 | 320,703.0 | -1.43% |
| 2024-12-12 | $23.68 | $23.06 | $0.6199 | 214,831.0 | -1.66% |
| 2024-12-11 | $23.98 | $23.19 | $0.79 | 396,554.0 | +2.62% |
| 2024-12-10 | $23.41 | $22.82 | $0.595 | 288,127.0 | +0.53% |
| 2024-12-09 | $23.45 | $22.80 | $0.65 | 227,460.0 | +0.40% |
| 2024-12-06 | $23.31 | $22.72 | $0.59 | 253,579.0 | -2.07% |
| 2024-12-05 | $23.47 | $23.17 | $0.2995 | 116,127.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $24.25 | $23.42 | $0.83 | 1,944,179.0 | +2.84% |
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% |
2.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):