70.66
1.48%
-1.06
Handel nachbörslich:
70.98
0.32
+0.45%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt USO?
Forum
Prognose
Aktiensplit
United States Oil Fund-Aktien (USO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-18 | $71.94 | $70.58 | $1.36 | 2,428,388.0 | -1.48% |
2024-09-17 | $72.29 | $70.84 | $1.45 | 1,943,703.0 | +1.19% |
2024-09-16 | $71.22 | $70.13 | $1.09 | 3,314,789.0 | +1.49% |
2024-09-13 | $70.93 | $69.12 | $1.81 | 2,448,261.0 | -0.07% |
2024-09-12 | $70.46 | $68.53 | $1.93 | 4,031,746.0 | +3.01% |
2024-09-11 | $68.62 | $66.37 | $2.25 | 3,133,890.0 | +1.33% |
2024-09-10 | $69.49 | $66.02 | $3.47 | 4,006,981.0 | -3.33% |
2024-09-09 | $69.66 | $68.05 | $1.61 | 2,671,523.0 | +0.49% |
2024-09-06 | $70.87 | $67.91 | $2.96 | 3,705,476.0 | -1.37% |
2024-09-05 | $71.53 | $69.51 | $2.02 | 3,476,048.0 | +0.40% |
2024-09-04 | $71.50 | $69.55 | $1.95 | 4,667,846.0 | -2.08% |
2024-09-03 | $72.15 | $70.85 | $1.30 | 4,899,958.0 | -4.37% |
2024-08-30 | $75.22 | $74.12 | $1.10 | 3,338,952.0 | -3.17% |
2024-08-29 | $77.65 | $76.10 | $1.55 | 3,972,441.0 | +1.71% |
2024-08-28 | $76.23 | $74.80 | $1.43 | 1,839,670.0 | -1.32% |
2024-08-27 | $77.60 | $76.14 | $1.46 | 3,529,871.0 | -1.72% |
2024-08-26 | $78.32 | $77.62 | $0.70 | 4,147,875.0 | +3.02% |
2024-08-23 | $75.76 | $74.87 | $0.89 | 3,004,498.0 | +2.68% |
2024-08-22 | $74.17 | $72.71 | $1.46 | 3,161,612.0 | +1.35% |
2024-08-21 | $74.81 | $72.11 | $2.70 | 2,750,854.0 | -1.67% |
2024-08-20 | $75.02 | $73.68 | $1.34 | 2,749,066.0 | -0.74% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $72.29 | $66.02 | $6.27 | 43,156,997.0 | -4.95% |
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% |
United States Oil Fund-Aktien (USO) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $72.14 | $61.81 | $10.33 | 93,505,971.0 | -0.17% |
2022-11 | $77.72 | $65.00 | $12.72 | 88,180,197.0 | -1.82% |
2022-10 | $76.11 | $67.17 | $8.94 | 63,992,787.0 | +9.57% |
2022-09 | $73.72 | $63.15 | $10.57 | 85,959,049.0 | -10.71% |
2022-08 | $78.96 | $70.42 | $8.54 | 91,621,529.0 | -6.33% |
2022-07 | $82.45 | $69.51 | $12.94 | 97,737,664.0 | -2.86% |
2022-06 | $92.20 | $78.49 | $13.71 | 96,411,030.0 | -5.99% |
2022-05 | $88.32 | $74.22 | $14.10 | 89,109,559.0 | +10.77% |
2022-04 | $81.70 | $71.08 | $10.62 | 119,972,670.0 | +4.10% |
2022-03 | $87.84 | $67.73 | $20.11 | 277,724,109.0 | +9.84% |
2022-02 | $70.24 | $61.58 | $8.66 | 141,694,553.0 | +8.00% |
2022-01 | $62.99 | $53.94 | $9.05 | 108,267,993.0 | +14.94% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):