72.56
price up icon1.19%   0.85
after-market Handel nachbörslich: 72.56
loading

United States Oil Fund-Aktien (USO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $72.89 $72.01 $0.875 7,022,144.0 +1.19%
2025-10-30 $72.35 $71.16 $1.19 2,782,547.0 -0.13%
2025-10-29 $72.64 $71.74 $0.895 4,413,560.0 +0.57%
2025-10-28 $72.33 $71.14 $1.19 4,530,010.0 -2.37%
2025-10-27 $73.82 $72.77 $1.05 4,557,826.0 -0.08%
2025-10-24 $74.25 $73.09 $1.16 6,459,163.0 -0.15%
2025-10-23 $73.99 $72.86 $1.13 9,536,887.0 +3.77%
2025-10-22 $71.18 $69.33 $1.85 13,977,196.0 +3.46%
2025-10-21 $69.14 $67.03 $2.11 10,813,128.0 +0.65%
2025-10-20 $67.90 $66.98 $0.92 6,017,882.0 -0.22%
2025-10-17 $68.16 $67.44 $0.715 5,514,440.0 +0.25%
2025-10-16 $69.22 $67.53 $1.69 7,623,356.0 -1.71%
2025-10-15 $69.86 $68.70 $1.16 4,015,788.0 -0.01%
2025-10-14 $69.60 $68.51 $1.09 5,100,934.0 -1.82%
2025-10-13 $70.89 $69.90 $0.99 4,023,317.0 +1.28%
2025-10-10 $71.37 $69.30 $2.07 8,254,342.0 -4.30%
2025-10-09 $73.91 $72.24 $1.67 4,663,281.0 -1.39%
2025-10-08 $74.13 $73.25 $0.8793 4,308,337.0 +0.45%
2025-10-07 $73.23 $72.22 $1.01 4,837,652.0 +0.45%
2025-10-06 $73.16 $72.24 $0.915 5,384,329.0 +1.62%
2025-10-03 $72.30 $71.63 $0.67 6,644,836.0 +0.24%
2025-10-02 $72.96 $71.28 $1.68 6,305,668.0 -2.19%
2025-10-01 $73.49 $72.45 $1.03 6,256,409.0 -0.83%

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
2025-10 $74.25 $66.98 $7.27 150,065,176.0 -1.61%
2025-09 $78.32 $71.96 $6.36 105,147,070.0 -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
$185.76
price up icon 0.09%
exchange_traded_fund VUG
$498.85
price up icon 0.51%
exchange_traded_fund IJH
$64.93
price up icon 0.62%
exchange_traded_fund EFA
$94.49
price down icon 0.22%
exchange_traded_fund IWF
$485.58
price up icon 0.29%
exchange_traded_fund QQQ
$629.07
price up icon 0.48%
Kapitalisierung:     |  Volumen (24h):