Stockscreener 앱 받기
23.64
0.21%
-0.05
시간 외 거래:
23.60
-0.04
-0.17%
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $23.99 | $23.56 | $0.4306 | 228,265.0 | -0.21% |
| 2025-11-20 | $24.30 | $23.43 | $0.87 | 221,753.0 | +0.30% |
| 2025-11-19 | $23.79 | $23.10 | $0.69 | 135,465.0 | +0.81% |
| 2025-11-18 | $23.57 | $23.16 | $0.413 | 119,407.0 | +0.34% |
| 2025-11-17 | $23.87 | $23.31 | $0.56 | 134,839.0 | -2.01% |
| 2025-11-14 | $24.00 | $23.33 | $0.6705 | 133,755.0 | +1.36% |
| 2025-11-13 | $23.58 | $23.13 | $0.45 | 298,990.0 | +1.64% |
| 2025-11-12 | $23.91 | $22.87 | $1.04 | 497,610.0 | -3.63% |
| 2025-11-11 | $24.11 | $23.39 | $0.72 | 202,333.0 | +2.35% |
| 2025-11-10 | $23.91 | $23.10 | $0.808 | 431,031.0 | -1.26% |
| 2025-11-07 | $24.25 | $23.45 | $0.795 | 277,211.0 | -1.57% |
| 2025-11-06 | $24.27 | $23.29 | $0.985 | 369,336.0 | +2.94% |
| 2025-11-05 | $23.66 | $22.57 | $1.09 | 421,610.0 | +6.59% |
| 2025-11-04 | $22.39 | $21.92 | $0.47 | 273,200.0 | -1.26% |
| 2025-11-03 | $22.39 | $21.95 | $0.435 | 922,763.0 | +0.91% |
| 2025-10-31 | $22.32 | $21.85 | $0.47 | 128,796.0 | -0.32% |
| 2025-10-30 | $22.48 | $21.90 | $0.58 | 247,172.0 | +0.36% |
| 2025-10-29 | $22.63 | $22.01 | $0.6185 | 214,745.0 | -0.85% |
| 2025-10-28 | $22.55 | $22.05 | $0.4951 | 339,769.0 | -0.71% |
| 2025-10-27 | $22.72 | $22.22 | $0.50 | 199,103.0 | -2.69% |
| 2025-10-24 | $23.69 | $22.81 | $0.88 | 336,957.0 | +1.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.30 | $21.92 | $2.38 | 4,895,833.0 | +7.11% |
| 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% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| 2023-11 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| 2023-10 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| 2023-09 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| 2023-08 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| 2023-07 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| 2023-06 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| 2023-05 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| 2023-04 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| 2023-03 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| 2023-02 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| 2023-01 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
0.03%
자본화:
|
볼륨(24시간):