Holen Sie sich die Stockscreener-App
72.56
1.19%
0.85
Handel nachbörslich:
72.56
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 |
|---|---|---|---|---|---|
| 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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):