Holen Sie sich die Stockscreener-App
68.41
4.97%
-3.3636
United States Commodity Index Fund-Aktien (USCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $69.15 | $68.02 | $1.13 | 28,905.0 | -4.78% |
| 2025-04-03 | $72.44 | $71.53 | $0.905 | 29,920.0 | -3.18% |
| 2025-04-02 | $74.13 | $73.25 | $0.88 | 41,141.0 | +1.34% |
| 2025-04-01 | $73.20 | $72.18 | $1.02 | 25,125.0 | +1.42% |
| 2025-03-31 | $72.24 | $71.47 | $0.7654 | 27,874.0 | +0.74% |
| 2025-03-28 | $72.11 | $71.30 | $0.81 | 13,931.0 | +0.36% |
| 2025-03-27 | $71.60 | $70.95 | $0.6516 | 12,393.0 | -0.17% |
| 2025-03-26 | $72.00 | $71.33 | $0.6721 | 24,356.0 | +0.04% |
| 2025-03-25 | $71.68 | $71.11 | $0.5701 | 20,595.0 | +0.88% |
| 2025-03-24 | $71.20 | $70.80 | $0.40 | 21,986.0 | -0.28% |
| 2025-03-21 | $71.44 | $70.89 | $0.55 | 14,188.0 | -0.66% |
| 2025-03-20 | $71.61 | $71.10 | $0.51 | 12,756.0 | +0.13% |
| 2025-03-19 | $71.43 | $70.89 | $0.54 | 136,212.0 | +0.71% |
| 2025-03-18 | $71.25 | $70.58 | $0.6681 | 27,754.0 | +0.40% |
| 2025-03-17 | $70.80 | $69.82 | $0.98 | 19,143.0 | +0.95% |
| 2025-03-14 | $70.18 | $69.59 | $0.5899 | 9,623.0 | +0.01% |
| 2025-03-13 | $70.43 | $69.78 | $0.6521 | 26,372.0 | +0.32% |
| 2025-03-12 | $70.02 | $69.66 | $0.36 | 10,410.0 | +0.09% |
| 2025-03-11 | $70.01 | $69.51 | $0.4999 | 31,204.0 | +0.33% |
| 2025-03-10 | $69.80 | $69.19 | $0.61 | 22,166.0 | -0.41% |
| 2025-03-07 | $69.93 | $68.89 | $1.04 | 119,224.0 | +0.76% |
| 2025-03-06 | $69.61 | $68.98 | $0.6287 | 52,343.0 | -0.87% |
| 2025-03-05 | $69.78 | $69.13 | $0.6499 | 64,953.0 | +0.68% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Commodity Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Commodity Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $74.13 | $68.02 | $6.11 | 125,091.0 | -5.24% |
| 2025-03 | $72.24 | $68.43 | $3.81 | 689,172.0 | +4.95% |
| 2025-02 | $72.89 | $68.52 | $4.37 | 454,712.0 | -0.45% |
| 2025-01 | $69.86 | $66.02 | $3.84 | 534,872.0 | +4.62% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.87 | $64.00 | $2.87 | 187,813.0 | +1.29% |
| 2024-11 | $65.37 | $62.52 | $2.85 | 206,324.0 | +2.82% |
| 2024-10 | $64.37 | $61.60 | $2.77 | 329,972.0 | +1.23% |
| 2024-09 | $63.15 | $58.51 | $4.64 | 207,630.0 | +2.24% |
| 2024-08 | $62.00 | $58.51 | $3.49 | 197,329.0 | -0.54% |
| 2024-07 | $63.79 | $60.22 | $3.57 | 205,398.0 | -1.38% |
| 2024-06 | $63.38 | $61.01 | $2.37 | 181,376.0 | +0.22% |
| 2024-05 | $63.72 | $60.02 | $3.70 | 250,141.0 | +0.76% |
| 2024-04 | $64.38 | $61.26 | $3.12 | 475,344.0 | +1.11% |
| 2024-03 | $61.12 | $57.13 | $3.99 | 260,348.0 | +5.88% |
| 2024-02 | $58.32 | $56.70 | $1.62 | 217,441.0 | -1.09% |
| 2024-01 | $58.45 | $55.63 | $2.82 | 343,753.0 | +3.41% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.63 | $55.21 | $3.42 | 480,453.0 | -3.61% |
| 2023-11 | $59.89 | $57.42 | $2.47 | 182,888.0 | -1.23% |
| 2023-10 | $60.12 | $56.21 | $3.91 | 227,486.0 | -0.08% |
| 2023-09 | $61.07 | $59.05 | $2.03 | 374,377.0 | +0.35% |
| 2023-08 | $59.12 | $56.74 | $2.37 | 388,924.0 | +0.27% |
| 2023-07 | $58.86 | $54.00 | $4.86 | 230,628.0 | +9.68% |
| 2023-06 | $56.22 | $52.31 | $3.91 | 245,235.0 | +3.24% |
| 2023-05 | $54.32 | $51.36 | $2.96 | 459,732.0 | -4.66% |
| 2023-04 | $56.59 | $53.92 | $2.67 | 304,511.0 | +0.39% |
| 2023-03 | $55.06 | $51.85 | $3.21 | 630,597.0 | +0.48% |
| 2023-02 | $55.99 | $53.31 | $2.68 | 555,830.0 | -4.29% |
| 2023-01 | $56.64 | $54.15 | $2.49 | 841,101.0 | +0.25% |
5.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):