73.75
price down icon1.13%   -0.84
after-market Handel nachbörslich: 73.74 -0.01 -0.01%
loading

United States Oil Fund-Aktien (USO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-30 $74.35 $73.40 $0.95 7,698,860.0 -1.13%
2025-09-29 $75.50 $74.31 $1.19 6,331,787.0 -3.16%
2025-09-26 $78.32 $76.93 $1.39 5,910,362.0 +0.04%
2025-09-25 $77.04 $75.55 $1.49 5,731,579.0 +0.79%
2025-09-24 $76.69 $75.58 $1.11 3,900,151.0 +1.79%
2025-09-23 $75.33 $74.33 $0.995 5,606,241.0 +2.18%
2025-09-22 $73.59 $72.72 $0.87 2,697,863.0 -0.10%
2025-09-19 $74.48 $73.33 $1.15 5,953,970.0 -1.57%
2025-09-18 $75.66 $74.28 $1.38 4,171,566.0 -0.37%
2025-09-17 $75.70 $74.67 $1.03 3,968,914.0 -0.93%
2025-09-16 $75.86 $74.80 $1.06 5,057,705.0 +1.94%
2025-09-15 $74.68 $73.97 $0.7107 3,949,321.0 +1.25%
2025-09-12 $74.45 $73.26 $1.19 4,986,511.0 +0.42%
2025-09-11 $73.55 $72.93 $0.62 3,869,962.0 -2.29%
2025-09-10 $75.05 $73.79 $1.26 6,004,697.0 +1.80%
2025-09-09 $74.52 $73.28 $1.23 4,191,207.0 +0.48%
2025-09-08 $73.54 $72.57 $0.97 3,883,975.0 +0.56%
2025-09-05 $73.02 $71.96 $1.06 5,093,546.0 -2.09%
2025-09-04 $74.55 $73.75 $0.80 4,495,505.0 -0.87%
2025-09-03 $75.83 $74.59 $1.24 6,265,798.0 -2.51%

United States Oil Fund-Aktien (USO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Oil Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Oil Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

United States Oil Fund-Aktien (USO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $78.32 $71.96 $6.36 112,845,930.0 -1.46%
2025-08 $79.83 $71.56 $8.27 97,983,917.0 -5.97%
2025-07 $81.13 $73.32 $7.81 109,841,330.0 +8.86%
2025-06 $83.57 $68.64 $14.93 308,381,982.0 +8.88%
2025-05 $69.88 $61.75 $8.13 106,212,565.0 +5.65%
2025-04 $78.01 $60.67 $17.34 119,035,993.0 -17.81%
2025-03 $77.72 $70.09 $7.63 52,367,208.0 +2.81%
2025-02 $78.77 $73.41 $5.36 52,348,236.0 -3.59%
2025-01 $84.58 $76.76 $7.82 61,824,162.0 +3.27%

United States Oil Fund-Aktien (USO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $75.27 $69.99 $5.28 45,304,487.0 +4.48%
2024-11 $75.56 $69.56 $6.00 57,240,262.0 -2.01%
2024-10 $79.31 $69.14 $10.17 114,315,441.0 +4.52%
2024-09 $73.86 $66.02 $7.84 64,868,654.0 -5.95%
2024-08 $79.17 $71.73 $7.44 72,791,152.0 -4.37%
2024-07 $82.60 $74.00 $8.60 49,322,019.0 -2.32%
2024-06 $80.04 $70.44 $9.60 41,009,897.0 +6.38%
2024-05 $78.38 $73.88 $4.50 62,968,712.0 -4.54%
2024-04 $83.41 $77.57 $5.84 106,438,348.0 -0.44%
2024-03 $78.94 $72.37 $6.57 72,193,473.0 +7.32%
2024-02 $74.74 $66.85 $7.89 91,055,695.0 +3.44%
2024-01 $73.19 $65.48 $7.71 109,986,254.0 +6.41%

United States Oil Fund-Aktien (USO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $71.59 $63.84 $7.75 94,166,514.0 -4.98%
2023-11 $76.72 $67.45 $9.27 96,705,097.0 -6.50%
2023-10 $81.98 $73.34 $8.64 112,830,009.0 -7.22%
2023-09 $83.29 $75.94 $7.35 68,097,217.0 +7.73%
2023-08 $75.36 $70.43 $4.93 66,615,216.0 +2.58%
2023-07 $73.29 $63.12 $10.17 46,561,846.0 +15.14%
2023-06 $65.41 $60.02 $5.39 74,640,571.0 +4.82%
2023-05 $66.93 $59.78 $7.15 91,114,889.0 -10.18%
2023-04 $72.65 $65.16 $7.49 64,278,863.0 +1.60%
2023-03 $70.52 $57.83 $12.69 110,416,424.0 -1.15%
2023-02 $70.43 $63.67 $6.76 53,325,458.0 -3.04%
2023-01 $72.25 $63.93 $8.32 53,176,534.0 -1.13%
exchange_traded_fund VTV
$186.49
price up icon 0.39%
exchange_traded_fund VUG
$479.61
price up icon 0.33%
exchange_traded_fund IJH
$65.26
price up icon 0.11%
exchange_traded_fund EFA
$93.37
price up icon 0.41%
exchange_traded_fund IWF
$468.41
price up icon 0.40%
exchange_traded_fund QQQ
$600.37
price up icon 0.27%
Kapitalisierung:     |  Volumen (24h):