Holen Sie sich die Stockscreener-App
28.25
0.53%
-0.15
Handel nachbörslich:
28.24
-0.01
-0.04%
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $28.33 | $28.09 | $0.24 | 360,129.0 | -0.53% |
| 2025-12-11 | $28.40 | $28.06 | $0.34 | 707,811.0 | -1.82% |
| 2025-12-10 | $28.96 | $28.34 | $0.6298 | 605,756.0 | +1.00% |
| 2025-12-09 | $28.83 | $28.56 | $0.27 | 326,900.0 | -0.69% |
| 2025-12-08 | $29.13 | $28.79 | $0.34 | 409,114.0 | -2.00% |
| 2025-12-05 | $29.58 | $29.22 | $0.36 | 349,618.0 | +0.75% |
| 2025-12-04 | $29.35 | $28.88 | $0.47 | 234,395.0 | +0.72% |
| 2025-12-03 | $29.22 | $28.88 | $0.34 | 196,978.0 | +0.59% |
| 2025-12-02 | $29.18 | $28.70 | $0.475 | 491,044.0 | -1.23% |
| 2025-12-01 | $29.28 | $29.07 | $0.215 | 267,926.0 | +0.07% |
| 2025-11-28 | $29.25 | $28.90 | $0.35 | 417,564.0 | +1.21% |
| 2025-11-26 | $28.88 | $28.43 | $0.45 | 312,982.0 | +1.05% |
| 2025-11-25 | $28.59 | $28.13 | $0.46 | 742,863.0 | -1.59% |
| 2025-11-24 | $29.02 | $28.36 | $0.665 | 375,077.0 | +1.61% |
| 2025-11-21 | $28.61 | $28.26 | $0.35 | 855,540.0 | -1.11% |
| 2025-11-20 | $29.43 | $28.80 | $0.63 | 772,501.0 | -0.79% |
| 2025-11-19 | $29.11 | $28.80 | $0.31 | 467,632.0 | -2.19% |
| 2025-11-18 | $29.77 | $29.15 | $0.62 | 405,339.0 | +1.33% |
| 2025-11-17 | $29.54 | $29.32 | $0.215 | 375,450.0 | -0.24% |
| 2025-11-14 | $29.57 | $29.23 | $0.34 | 420,657.0 | +2.15% |
| 2025-11-13 | $29.00 | $28.75 | $0.25 | 337,853.0 | +0.38% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Brent Crude Oil Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Brent Crude Oil Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.58 | $28.06 | $1.52 | 4,309,800.0 | -3.15% |
| 2025-11 | $29.86 | $28.13 | $1.73 | 8,893,935.0 | -1.35% |
| 2025-10 | $30.25 | $27.47 | $2.78 | 12,335,515.0 | -1.60% |
| 2025-09 | $31.73 | $29.28 | $2.45 | 11,577,238.0 | -0.89% |
| 2025-08 | $31.87 | $28.96 | $2.91 | 12,409,853.0 | -4.77% |
| 2025-07 | $32.40 | $29.21 | $3.19 | 11,538,636.0 | +9.08% |
| 2025-06 | $33.33 | $27.56 | $5.77 | 27,483,649.0 | +8.39% |
| 2025-05 | $28.32 | $25.25 | $3.06 | 11,490,619.0 | +4.26% |
| 2025-04 | $31.34 | $24.71 | $6.62 | 19,685,774.0 | -16.97% |
| 2025-03 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| 2025-02 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| 2025-01 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| 2024-11 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| 2024-10 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| 2024-09 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| 2024-08 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| 2024-07 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| 2024-06 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| 2024-05 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| 2024-04 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| 2024-03 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| 2024-02 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| 2024-01 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
United States Brent Crude Oil Fund-Aktien (BNO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.96 | $25.92 | $3.04 | 15,410,310.0 | -3.94% |
| 2023-11 | $30.84 | $27.17 | $3.67 | 17,531,767.0 | -5.86% |
| 2023-10 | $32.64 | $29.07 | $3.57 | 18,600,357.0 | -5.83% |
| 2023-09 | $32.95 | $30.05 | $2.90 | 10,968,809.0 | +7.91% |
| 2023-08 | $29.80 | $27.94 | $1.86 | 10,417,515.0 | +2.34% |
| 2023-07 | $29.07 | $25.31 | $3.76 | 8,385,603.0 | +14.02% |
| 2023-06 | $26.26 | $24.19 | $2.07 | 14,595,819.0 | +4.43% |
| 2023-05 | $26.75 | $24.02 | $2.73 | 12,990,798.0 | -9.47% |
| 2023-04 | $29.19 | $25.96 | $3.23 | 4,447,317.0 | +1.35% |
| 2023-03 | $28.63 | $23.69 | $4.94 | 10,014,818.0 | -3.49% |
| 2023-02 | $28.65 | $26.06 | $2.59 | 4,029,361.0 | -2.20% |
| 2023-01 | $29.29 | $25.58 | $3.71 | 6,110,370.0 | -0.42% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):