Stockscreener 앱 받기
28.38
0.35%
0.10
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $28.45 | $27.96 | $0.4877 | 488,807.0 | +0.35% |
| 2025-02-05 | $28.50 | $27.68 | $0.815 | 404,372.0 | +0.89% |
| 2025-02-04 | $28.20 | $27.26 | $0.94 | 560,228.0 | +1.71% |
| 2025-02-03 | $27.64 | $25.75 | $1.89 | 573,329.0 | +3.41% |
| 2025-01-31 | $27.50 | $26.25 | $1.25 | 589,905.0 | -4.00% |
| 2025-01-30 | $27.89 | $25.45 | $2.44 | 2,372,659.0 | +8.52% |
| 2025-01-29 | $25.63 | $25.00 | $0.635 | 323,725.0 | +1.43% |
| 2025-01-28 | $25.26 | $24.21 | $1.05 | 362,808.0 | +3.49% |
| 2025-01-27 | $25.65 | $24.34 | $1.31 | 638,787.0 | -6.98% |
| 2025-01-24 | $26.38 | $25.70 | $0.68 | 398,901.0 | +2.38% |
| 2025-01-23 | $25.93 | $25.49 | $0.436 | 270,367.0 | -0.62% |
| 2025-01-22 | $26.31 | $25.75 | $0.56 | 219,549.0 | -1.83% |
| 2025-01-21 | $26.30 | $25.71 | $0.585 | 278,738.0 | +1.59% |
| 2025-01-17 | $25.87 | $25.35 | $0.52 | 288,365.0 | +1.10% |
| 2025-01-16 | $25.68 | $25.09 | $0.5863 | 278,727.0 | +1.39% |
| 2025-01-15 | $25.75 | $25.11 | $0.6408 | 280,860.0 | +0.12% |
| 2025-01-14 | $25.26 | $24.19 | $1.07 | 270,999.0 | +3.62% |
| 2025-01-13 | $24.47 | $23.90 | $0.57 | 157,074.0 | +1.89% |
| 2025-01-10 | $24.22 | $23.50 | $0.72 | 131,673.0 | +0.21% |
| 2025-01-08 | $23.78 | $23.39 | $0.39 | 152,245.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.50 | $25.75 | $2.75 | 2,515,543.0 | +6.49% |
| 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% |
2.77%
0.17%
자본화:
|
볼륨(24시간):