Holen Sie sich die Stockscreener-App
73.28
0.42%
-0.31
Handel nachbörslich:
73.30
0.02
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $74.34 | $72.87 | $1.47 | 11,605,930.0 | -0.42% |
| 2025-06-26 | $74.68 | $73.09 | $1.59 | 9,441,917.0 | +0.38% |
| 2025-06-25 | $74.23 | $72.79 | $1.44 | 12,247,509.0 | +0.42% |
| 2025-06-24 | $73.86 | $71.97 | $1.89 | 16,058,194.0 | -4.46% |
| 2025-06-23 | $83.57 | $76.41 | $7.16 | 49,949,511.0 | -8.07% |
| 2025-06-20 | $83.38 | $81.86 | $1.52 | 14,204,960.0 | +1.03% |
| 2025-06-18 | $83.46 | $80.16 | $3.30 | 36,684,889.0 | -0.04% |
| 2025-06-17 | $82.89 | $80.09 | $2.80 | 26,078,078.0 | +4.72% |
| 2025-06-16 | $79.60 | $76.25 | $3.35 | 40,020,848.0 | -2.03% |
| 2025-06-13 | $81.14 | $78.64 | $2.50 | 33,883,157.0 | +6.89% |
| 2025-06-12 | $75.41 | $73.75 | $1.66 | 11,651,825.0 | +0.31% |
| 2025-06-11 | $75.32 | $72.80 | $2.52 | 8,766,275.0 | +4.50% |
| 2025-06-10 | $73.07 | $71.26 | $1.81 | 5,524,785.0 | -0.62% |
| 2025-06-09 | $72.17 | $71.08 | $1.09 | 2,889,995.0 | +0.94% |
| 2025-06-06 | $71.52 | $70.36 | $1.16 | 3,468,113.0 | +2.07% |
| 2025-06-05 | $70.61 | $69.79 | $0.82 | 2,587,285.0 | +0.85% |
| 2025-06-04 | $70.56 | $68.64 | $1.92 | 6,441,869.0 | -0.79% |
| 2025-06-03 | $70.50 | $69.37 | $1.13 | 3,855,808.0 | +0.49% |
| 2025-06-02 | $70.04 | $68.64 | $1.40 | 7,111,098.0 | +3.57% |
| 2025-05-30 | $67.25 | $65.96 | $1.29 | 8,788,977.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $83.57 | $68.64 | $14.93 | 314,077,976.0 | +9.13% |
| 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% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):