Holen Sie sich die Stockscreener-App
65.00
0.92%
0.5914
Handel nachbörslich:
65.00
United States Commodity Index Fund-Aktien (USCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $65.13 | $64.59 | $0.5363 | 33,173.0 | +0.92% |
| 2024-11-21 | $64.60 | $64.22 | $0.383 | 8,022.0 | +0.20% |
| 2024-11-20 | $64.33 | $63.12 | $1.21 | 10,282.0 | +0.03% |
| 2024-11-19 | $64.29 | $63.94 | $0.35 | 8,795.0 | +0.39% |
| 2024-11-18 | $64.10 | $62.61 | $1.49 | 15,952.0 | +1.39% |
| 2024-11-15 | $63.63 | $63.14 | $0.4949 | 18,491.0 | -0.29% |
| 2024-11-14 | $63.52 | $63.22 | $0.30 | 2,922.0 | +1.01% |
| 2024-11-13 | $62.91 | $62.62 | $0.29 | 6,861.0 | -0.06% |
| 2024-11-12 | $62.86 | $62.63 | $0.228 | 11,633.0 | +0.04% |
| 2024-11-11 | $63.86 | $62.52 | $1.34 | 11,866.0 | -0.98% |
| 2024-11-08 | $64.01 | $63.15 | $0.86 | 14,311.0 | -1.49% |
| 2024-11-07 | $64.43 | $63.18 | $1.25 | 9,370.0 | +2.02% |
| 2024-11-06 | $63.65 | $62.52 | $1.13 | 6,271.0 | -1.25% |
| 2024-11-05 | $63.98 | $63.56 | $0.42 | 8,591.0 | +0.52% |
| 2024-11-04 | $63.53 | $63.00 | $0.53 | 5,038.0 | +0.95% |
| 2024-11-01 | $63.50 | $62.86 | $0.6409 | 6,750.0 | -0.50% |
| 2024-10-31 | $63.28 | $62.64 | $0.6417 | 3,741.0 | +0.83% |
| 2024-10-30 | $62.67 | $61.60 | $1.07 | 31,152.0 | +1.01% |
| 2024-10-29 | $62.14 | $61.90 | $0.24 | 47,447.0 | +0.16% |
| 2024-10-28 | $62.08 | $61.79 | $0.2879 | 29,194.0 | -1.46% |
| 2024-10-25 | $63.02 | $62.68 | $0.34 | 28,807.0 | +0.82% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $65.13 | $62.52 | $2.61 | 211,501.0 | +2.89% |
| 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% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $56.63 | $53.77 | $2.86 | 784,291.0 | +1.36% |
| 2022-11 | $57.08 | $53.07 | $4.01 | 571,875.0 | +4.21% |
| 2022-10 | $55.54 | $52.03 | $3.51 | 413,558.0 | +3.75% |
| 2022-09 | $55.34 | $50.80 | $4.54 | 516,316.0 | -7.05% |
| 2022-08 | $57.39 | $52.30 | $5.09 | 1,253,343.0 | +0.93% |
| 2022-07 | $55.53 | $50.11 | $5.42 | 1,316,193.0 | -0.13% |
| 2022-06 | $62.72 | $54.70 | $8.02 | 1,841,011.0 | -8.38% |
| 2022-05 | $61.07 | $56.33 | $4.74 | 902,643.0 | +1.56% |
| 2022-04 | $60.27 | $54.77 | $5.50 | 798,497.0 | +6.74% |
| 2022-03 | $61.89 | $51.05 | $10.84 | 3,490,924.0 | +10.23% |
| 2022-02 | $51.53 | $47.42 | $4.11 | 1,325,444.0 | +5.08% |
| 2022-01 | $47.64 | $43.40 | $4.24 | 980,918.0 | +9.59% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):