Stockscreener 앱 받기
26.18
0.36%
0.0279
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $26.49 | $26.09 | $0.3995 | 30,995.0 | +0.00% |
| 2026-02-05 | $26.16 | $25.60 | $0.56 | 264,788.0 | +1.32% |
| 2026-02-04 | $25.89 | $25.13 | $0.76 | 130,392.0 | +1.10% |
| 2026-02-03 | $25.54 | $25.11 | $0.43 | 103,218.0 | +0.87% |
| 2026-02-02 | $25.73 | $25.08 | $0.65 | 229,535.0 | -2.13% |
| 2026-01-30 | $25.86 | $25.11 | $0.75 | 172,398.0 | +0.23% |
| 2026-01-29 | $25.80 | $25.22 | $0.5774 | 335,540.0 | +2.22% |
| 2026-01-28 | $25.37 | $24.94 | $0.4299 | 179,093.0 | +0.16% |
| 2026-01-27 | $25.31 | $24.76 | $0.552 | 366,346.0 | +1.12% |
| 2026-01-26 | $25.10 | $24.32 | $0.78 | 266,134.0 | -0.91% |
| 2026-01-23 | $25.56 | $25.14 | $0.42 | 270,971.0 | -0.12% |
| 2026-01-22 | $25.43 | $25.03 | $0.40 | 193,657.0 | +0.20% |
| 2026-01-21 | $25.75 | $25.08 | $0.6699 | 151,892.0 | +0.64% |
| 2026-01-20 | $25.75 | $24.78 | $0.97 | 319,046.0 | -2.58% |
| 2026-01-16 | $25.72 | $25.25 | $0.47 | 165,847.0 | -0.39% |
| 2026-01-15 | $25.73 | $25.00 | $0.73 | 271,910.0 | +1.54% |
| 2026-01-14 | $25.95 | $25.10 | $0.85 | 208,520.0 | -0.55% |
| 2026-01-13 | $25.54 | $25.20 | $0.34 | 172,423.0 | +1.43% |
| 2026-01-12 | $25.14 | $24.82 | $0.322 | 160,858.0 | +0.32% |
| 2026-01-09 | $25.07 | $24.47 | $0.60 | 267,282.0 | +1.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.49 | $25.08 | $1.41 | 758,928.0 | +1.12% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):