Stockscreener 앱 받기
24.68
3.05%
0.73
시간 외 거래:
24.33
-0.35
-1.42%
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $24.74 | $23.95 | $0.79 | 161,313.0 | +3.05% |
| 2026-01-07 | $24.19 | $23.63 | $0.56 | 250,016.0 | +0.63% |
| 2026-01-06 | $24.36 | $23.70 | $0.65 | 424,270.0 | -0.92% |
| 2026-01-05 | $24.17 | $23.33 | $0.84 | 182,542.0 | +0.97% |
| 2026-01-02 | $23.85 | $22.88 | $0.97 | 222,346.0 | +3.43% |
| 2025-12-31 | $23.24 | $22.71 | $0.53 | 420,720.0 | -0.43% |
| 2025-12-30 | $23.16 | $22.73 | $0.43 | 222,627.0 | +1.63% |
| 2025-12-29 | $23.25 | $22.72 | $0.535 | 296,340.0 | -0.74% |
| 2025-12-26 | $23.45 | $22.90 | $0.55 | 263,916.0 | -0.91% |
| 2025-12-24 | $23.47 | $23.04 | $0.4299 | 197,598.0 | +0.30% |
| 2025-12-23 | $23.43 | $22.98 | $0.4449 | 401,069.0 | +0.48% |
| 2025-12-22 | $23.31 | $22.86 | $0.45 | 391,187.0 | +1.24% |
| 2025-12-19 | $23.83 | $22.65 | $1.18 | 758,396.0 | -3.86% |
| 2025-12-18 | $23.85 | $23.32 | $0.5299 | 158,449.0 | -0.46% |
| 2025-12-17 | $23.81 | $23.24 | $0.57 | 161,293.0 | +0.68% |
| 2025-12-16 | $24.09 | $23.18 | $0.9107 | 283,779.0 | -1.59% |
| 2025-12-15 | $24.27 | $23.63 | $0.64 | 309,996.0 | -1.53% |
| 2025-12-12 | $24.79 | $24.16 | $0.63 | 184,846.0 | -1.38% |
| 2025-12-11 | $24.66 | $24.02 | $0.64 | 184,580.0 | +1.91% |
| 2025-12-10 | $24.53 | $24.04 | $0.49 | 189,929.0 | -0.25% |
Usa Compression Partners Lp 주식 (USAC) 연도별 가격 이력
이 심층 분석에서는 Usa Compression Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usa Compression Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $24.74 | $22.88 | $1.86 | 1,401,800.0 | +7.30% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.07 | $22.65 | $3.42 | 5,699,499.0 | -8.51% |
| 2025-11 | $25.55 | $21.92 | $3.63 | 5,590,545.0 | +14.41% |
| 2025-10 | $24.17 | $21.85 | $2.32 | 4,425,632.0 | -8.04% |
| 2025-09 | $24.68 | $22.78 | $1.90 | 6,501,906.0 | -0.25% |
| 2025-08 | $24.61 | $22.88 | $1.73 | 3,051,696.0 | +0.88% |
| 2025-07 | $26.52 | $23.72 | $2.80 | 3,302,765.0 | -1.89% |
| 2025-06 | $26.50 | $23.91 | $2.59 | 6,686,923.0 | -3.53% |
| 2025-05 | $26.10 | $22.80 | $3.30 | 5,442,219.0 | +3.28% |
| 2025-04 | $27.75 | $21.59 | $6.16 | 4,780,448.0 | -9.56% |
| 2025-03 | $28.09 | $24.77 | $3.32 | 6,388,087.0 | -0.15% |
| 2025-02 | $30.10 | $25.75 | $4.35 | 9,215,269.0 | +1.39% |
| 2025-01 | $27.89 | $23.39 | $4.50 | 8,513,914.0 | +13.12% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.15 | $21.53 | $2.62 | 7,283,934.0 | -3.46% |
| 2024-11 | $24.24 | $21.24 | $3.00 | 5,047,738.0 | +10.00% |
| 2024-10 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| 2024-09 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| 2024-08 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| 2024-07 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| 2024-06 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| 2024-05 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| 2024-04 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| 2024-03 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| 2024-02 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| 2024-01 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
3.59%
자본화:
|
볼륨(24시간):