Holen Sie sich die Stockscreener-App
77.81
1.09%
0.8408
Handel nachbörslich:
77.88
0.07
+0.09%
United States Commodity Index Fund-Aktien (USCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $77.89 | $76.85 | $1.04 | 32,480.0 | +1.09% |
| 2025-11-25 | $76.97 | $76.42 | $0.545 | 10,382.0 | -0.51% |
| 2025-11-24 | $77.37 | $76.45 | $0.92 | 15,637.0 | +0.61% |
| 2025-11-21 | $77.27 | $76.24 | $1.03 | 13,168.0 | -0.98% |
| 2025-11-20 | $78.75 | $77.56 | $1.19 | 7,429.0 | -1.22% |
| 2025-11-19 | $78.90 | $78.29 | $0.61 | 14,476.0 | -1.29% |
| 2025-11-18 | $79.75 | $79.01 | $0.74 | 14,697.0 | +1.20% |
| 2025-11-17 | $78.89 | $78.56 | $0.33 | 20,110.0 | +0.24% |
| 2025-11-14 | $78.84 | $78.22 | $0.616 | 5,991.0 | +0.68% |
| 2025-11-13 | $79.03 | $77.89 | $1.14 | 20,785.0 | -0.98% |
| 2025-11-12 | $79.22 | $78.69 | $0.535 | 9,925.0 | -1.55% |
| 2025-11-11 | $80.00 | $79.44 | $0.56 | 13,325.0 | +1.09% |
| 2025-11-10 | $79.23 | $78.21 | $1.02 | 11,981.0 | +1.42% |
| 2025-11-07 | $78.14 | $77.75 | $0.3899 | 8,947.0 | +0.50% |
| 2025-11-06 | $77.92 | $77.43 | $0.49 | 7,107.0 | -0.20% |
| 2025-11-05 | $78.39 | $77.73 | $0.6612 | 9,078.0 | -0.48% |
| 2025-11-04 | $78.67 | $78.08 | $0.5862 | 5,106.0 | -1.11% |
| 2025-11-03 | $79.17 | $78.43 | $0.735 | 11,253.0 | +1.20% |
| 2025-10-31 | $78.29 | $77.81 | $0.4798 | 11,101.0 | +0.10% |
| 2025-10-30 | $78.28 | $77.52 | $0.7647 | 5,790.0 | -0.17% |
| 2025-10-29 | $78.70 | $77.99 | $0.713 | 93,565.0 | +0.77% |
| 2025-10-28 | $77.94 | $77.43 | $0.51 | 9,990.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $80.00 | $76.24 | $3.76 | 264,357.0 | -0.38% |
| 2025-10 | $79.49 | $75.87 | $3.62 | 317,176.0 | +0.27% |
| 2025-09 | $78.97 | $76.01 | $2.96 | 331,250.0 | +1.84% |
| 2025-08 | $76.97 | $72.75 | $4.22 | 230,003.0 | +2.85% |
| 2025-07 | $76.30 | $72.73 | $3.57 | 295,543.0 | +1.48% |
| 2025-06 | $76.48 | $70.20 | $6.28 | 325,871.0 | +5.47% |
| 2025-05 | $72.34 | $67.93 | $4.41 | 366,174.0 | +1.55% |
| 2025-04 | $74.13 | $64.26 | $9.87 | 502,470.0 | -5.12% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):