Holen Sie sich die Stockscreener-App
69.35
1.97%
1.3523
United States Commodity Index Fund-Aktien (USCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $69.48 | $69.13 | $0.35 | 6,170.0 | +1.99% |
| 2025-05-05 | $68.50 | $67.93 | $0.57 | 25,835.0 | -0.94% |
| 2025-05-02 | $69.03 | $68.42 | $0.6053 | 4,230.0 | +0.01% |
| 2025-05-01 | $68.69 | $68.02 | $0.67 | 83,510.0 | +0.31% |
| 2025-04-30 | $70.10 | $68.43 | $1.67 | 30,011.0 | -2.41% |
| 2025-04-29 | $70.65 | $70.01 | $0.6424 | 19,279.0 | -1.32% |
| 2025-04-28 | $71.06 | $70.72 | $0.34 | 12,488.0 | -0.23% |
| 2025-04-25 | $71.25 | $70.88 | $0.37 | 9,786.0 | +0.53% |
| 2025-04-24 | $70.89 | $69.59 | $1.30 | 6,466.0 | +1.20% |
| 2025-04-23 | $70.52 | $69.48 | $1.04 | 13,109.0 | -0.26% |
| 2025-04-22 | $70.44 | $69.85 | $0.5858 | 10,549.0 | +1.33% |
| 2025-04-21 | $69.85 | $69.09 | $0.7619 | 9,916.0 | -0.05% |
| 2025-04-17 | $69.75 | $68.88 | $0.8663 | 10,991.0 | +0.90% |
| 2025-04-16 | $68.74 | $68.05 | $0.6899 | 23,005.0 | +1.54% |
| 2025-04-15 | $67.89 | $67.47 | $0.4178 | 13,835.0 | -0.40% |
| 2025-04-14 | $68.11 | $67.57 | $0.5417 | 9,727.0 | +0.28% |
| 2025-04-11 | $67.78 | $66.78 | $1.00 | 92,297.0 | +1.79% |
| 2025-04-10 | $66.71 | $65.91 | $0.80 | 15,568.0 | -1.23% |
| 2025-04-09 | $67.64 | $64.26 | $3.38 | 18,669.0 | +3.29% |
| 2025-04-08 | $66.89 | $65.01 | $1.88 | 25,519.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $69.48 | $67.93 | $1.55 | 119,745.0 | +1.35% |
| 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% |
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):