Stockscreener 앱 받기
27.53
4.14%
-1.19
시간 외 거래:
27.50
-0.03
-0.11%
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $28.83 | $27.41 | $1.42 | 262,569.0 | -4.14% |
| 2026-05-28 | $29.19 | $28.59 | $0.605 | 203,208.0 | -0.93% |
| 2026-05-27 | $29.45 | $28.52 | $0.9293 | 265,187.0 | -0.34% |
| 2026-05-26 | $29.44 | $28.27 | $1.17 | 249,547.0 | +0.00% |
| 2026-05-22 | $29.60 | $28.90 | $0.70 | 208,825.0 | -1.22% |
| 2026-05-21 | $29.84 | $29.19 | $0.65 | 132,656.0 | -0.71% |
| 2026-05-20 | $30.36 | $29.19 | $1.16 | 169,332.0 | -2.11% |
| 2026-05-19 | $30.55 | $29.76 | $0.7899 | 161,338.0 | +0.36% |
| 2026-05-18 | $30.43 | $28.97 | $1.46 | 203,120.0 | +1.75% |
| 2026-05-15 | $29.94 | $29.24 | $0.70 | 224,209.0 | +0.54% |
| 2026-05-14 | $29.67 | $28.50 | $1.17 | 255,064.0 | +2.79% |
| 2026-05-13 | $29.50 | $28.62 | $0.88 | 135,501.0 | -1.75% |
| 2026-05-12 | $29.47 | $27.26 | $2.21 | 252,389.0 | +6.53% |
| 2026-05-11 | $28.19 | $27.33 | $0.86 | 220,102.0 | -2.52% |
| 2026-05-08 | $28.14 | $27.35 | $0.7864 | 491,624.0 | +1.92% |
| 2026-05-07 | $27.61 | $26.39 | $1.22 | 222,261.0 | +2.26% |
| 2026-05-06 | $27.39 | $26.51 | $0.8749 | 171,164.0 | -1.28% |
| 2026-05-05 | $27.70 | $26.75 | $0.95 | 107,293.0 | +1.48% |
| 2026-05-04 | $27.77 | $26.86 | $0.91 | 191,302.0 | -2.88% |
| 2026-05-01 | $27.77 | $27.18 | $0.59 | 134,316.0 | +1.02% |
| 2026-04-30 | $27.48 | $26.66 | $0.8191 | 214,418.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.55 | $26.39 | $4.16 | 4,523,576.0 | +0.22% |
| 2026-04 | $28.67 | $25.87 | $2.80 | 3,350,552.0 | +1.29% |
| 2026-03 | $28.90 | $26.76 | $2.14 | 5,745,818.0 | -0.73% |
| 2026-02 | $27.68 | $25.08 | $2.61 | 3,846,409.0 | +5.65% |
| 2026-01 | $25.95 | $22.88 | $3.07 | 4,742,404.0 | +12.43% |
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% |
0.69%
3.21%
자본화:
|
볼륨(24시간):