Holen Sie sich die Stockscreener-App
22.40
0.11%
0.02
Handel nachbörslich:
22.80
0.40
+1.79%
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $22.43 | $22.25 | $0.175 | 347,244.0 | +0.09% |
| 2025-07-23 | $22.39 | $22.36 | $0.0353 | 68,395.0 | -0.27% |
| 2025-07-22 | $22.47 | $22.34 | $0.125 | 326,897.0 | -0.18% |
| 2025-07-21 | $22.55 | $22.41 | $0.14 | 496,938.0 | -0.22% |
| 2025-07-18 | $22.81 | $22.52 | $0.295 | 761,755.0 | +0.18% |
| 2025-07-17 | $22.49 | $22.28 | $0.21 | 203,334.0 | +0.81% |
| 2025-07-16 | $22.34 | $22.11 | $0.225 | 313,614.0 | +0.13% |
| 2025-07-15 | $22.41 | $22.26 | $0.1493 | 493,650.0 | -0.18% |
| 2025-07-14 | $22.52 | $22.30 | $0.215 | 562,281.0 | -0.84% |
| 2025-07-11 | $22.51 | $22.32 | $0.19 | 329,740.0 | +1.31% |
| 2025-07-10 | $22.23 | $22.14 | $0.095 | 347,155.0 | -0.31% |
| 2025-07-09 | $22.34 | $22.20 | $0.145 | 577,276.0 | -0.18% |
| 2025-07-08 | $22.43 | $22.23 | $0.1999 | 557,170.0 | +0.31% |
| 2025-07-07 | $22.30 | $22.11 | $0.195 | 413,059.0 | -0.09% |
| 2025-07-03 | $22.37 | $22.23 | $0.144 | 202,006.0 | -0.04% |
| 2025-07-02 | $22.33 | $21.97 | $0.36 | 325,640.0 | +1.64% |
| 2025-07-01 | $21.94 | $21.77 | $0.165 | 585,475.0 | +0.55% |
| 2025-06-30 | $21.87 | $21.76 | $0.1149 | 1,183,930.0 | +0.05% |
| 2025-06-27 | $21.91 | $21.73 | $0.18 | 870,235.0 | -0.50% |
| 2025-06-26 | $22.02 | $21.84 | $0.185 | 1,287,296.0 | +0.37% |
| 2025-06-25 | $21.95 | $21.75 | $0.19 | 1,541,711.0 | -0.14% |
| 2025-06-24 | $21.98 | $21.77 | $0.205 | 1,731,995.0 | -2.41% |
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco Db Commodity Index Tracking Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco Db Commodity Index Tracking Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $22.81 | $21.77 | $1.04 | 7,258,873.0 | +2.71% |
| 2025-06 | $23.32 | $21.21 | $2.11 | 25,531,843.0 | +4.45% |
| 2025-05 | $21.62 | $20.49 | $1.13 | 19,298,852.0 | +1.51% |
| 2025-04 | $22.66 | $19.84 | $2.82 | 44,359,494.0 | -8.58% |
| 2025-03 | $22.55 | $21.61 | $0.935 | 35,306,776.0 | +2.27% |
| 2025-02 | $23.04 | $21.83 | $1.21 | 18,497,843.0 | +0.14% |
| 2025-01 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| 2024-11 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| 2024-10 | $23.60 | $22.03 | $1.57 | 20,574,649.0 | +1.44% |
| 2024-09 | $22.61 | $20.90 | $1.71 | 17,867,053.0 | +0.72% |
| 2024-08 | $22.59 | $21.51 | $1.08 | 18,551,730.0 | -2.08% |
| 2024-07 | $23.89 | $21.95 | $1.95 | 24,155,098.0 | -2.80% |
| 2024-06 | $23.49 | $22.62 | $0.87 | 16,474,485.0 | -0.17% |
| 2024-05 | $23.95 | $22.91 | $1.04 | 20,388,828.0 | -0.30% |
| 2024-04 | $24.09 | $22.96 | $1.12 | 30,676,857.0 | +1.61% |
| 2024-03 | $23.00 | $21.99 | $1.01 | 25,454,614.0 | +4.46% |
| 2024-02 | $22.40 | $21.70 | $0.70 | 22,085,001.0 | -1.52% |
| 2024-01 | $22.61 | $21.61 | $0.995 | 19,294,050.0 | +1.32% |
Invesco Db Commodity Index Tracking Fund-Aktien (DBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.20 | $22.01 | $2.19 | 36,736,755.0 | -7.82% |
| 2023-11 | $24.92 | $23.55 | $1.37 | 28,355,871.0 | -2.45% |
| 2023-10 | $25.40 | $23.69 | $1.71 | 35,485,920.0 | -1.80% |
| 2023-09 | $25.63 | $24.75 | $0.88 | 18,046,490.0 | +1.50% |
| 2023-08 | $24.66 | $23.89 | $0.77 | 21,886,504.0 | -0.36% |
| 2023-07 | $24.69 | $22.55 | $2.14 | 18,407,833.0 | +8.72% |
| 2023-06 | $23.60 | $22.16 | $1.44 | 20,662,323.0 | +2.95% |
| 2023-05 | $23.55 | $22.05 | $1.50 | 18,862,185.0 | -6.41% |
| 2023-04 | $24.59 | $23.21 | $1.38 | 22,767,896.0 | -0.76% |
| 2023-03 | $24.48 | $22.36 | $2.12 | 33,927,432.0 | -0.08% |
| 2023-02 | $24.70 | $23.32 | $1.38 | 28,385,895.0 | -4.46% |
| 2023-01 | $25.21 | $23.42 | $1.79 | 34,986,437.0 | +0.89% |
0.32%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):