Holen Sie sich die Stockscreener-App
63.25
0.74%
-0.47
Handel nachbörslich:
63.25
United States Gasoline Fund Lp-Aktien (UGA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $63.53 | $63.03 | $0.50 | 9,618.0 | -0.74% |
| 2025-12-11 | $63.72 | $63.00 | $0.72 | 10,521.0 | -1.30% |
| 2025-12-10 | $64.71 | $63.69 | $1.02 | 14,834.0 | -0.25% |
| 2025-12-09 | $64.90 | $64.56 | $0.34 | 13,851.0 | -0.15% |
| 2025-12-08 | $65.44 | $64.73 | $0.71 | 6,401.0 | -2.06% |
| 2025-12-05 | $66.72 | $65.82 | $0.90 | 14,954.0 | +0.32% |
| 2025-12-04 | $66.03 | $65.61 | $0.415 | 3,591.0 | +0.09% |
| 2025-12-03 | $66.55 | $65.88 | $0.6678 | 5,680.0 | -0.09% |
| 2025-12-02 | $66.85 | $65.91 | $0.9428 | 38,032.0 | -2.06% |
| 2025-12-01 | $67.58 | $66.75 | $0.8278 | 48,058.0 | +0.63% |
| 2025-11-28 | $67.44 | $66.83 | $0.6099 | 19,496.0 | +1.75% |
| 2025-11-26 | $65.96 | $65.30 | $0.6575 | 13,701.0 | +1.35% |
| 2025-11-25 | $64.96 | $64.22 | $0.74 | 12,915.0 | -1.63% |
| 2025-11-24 | $65.99 | $64.54 | $1.45 | 6,057.0 | +1.29% |
| 2025-11-21 | $65.67 | $65.04 | $0.625 | 18,151.0 | -1.53% |
| 2025-11-20 | $67.34 | $65.87 | $1.47 | 15,376.0 | -1.37% |
| 2025-11-19 | $67.47 | $66.72 | $0.749 | 21,304.0 | -3.11% |
| 2025-11-18 | $69.33 | $67.98 | $1.34 | 14,577.0 | +0.68% |
| 2025-11-17 | $69.35 | $68.70 | $0.65 | 16,891.0 | -0.99% |
| 2025-11-14 | $69.87 | $68.46 | $1.41 | 43,641.0 | +2.60% |
| 2025-11-13 | $68.48 | $67.67 | $0.8146 | 17,186.0 | +0.04% |
United States Gasoline Fund Lp-Aktien (UGA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Gasoline Fund Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UGA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Gasoline Fund Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Gasoline Fund Lp-Aktien (UGA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $67.58 | $63.00 | $4.58 | 175,158.0 | -5.51% |
| 2025-11 | $69.87 | $64.22 | $5.65 | 966,007.0 | +2.08% |
| 2025-10 | $65.66 | $60.40 | $5.26 | 1,061,322.0 | +1.69% |
| 2025-09 | $66.94 | $63.15 | $3.79 | 341,875.0 | +1.44% |
| 2025-08 | $64.86 | $61.21 | $3.65 | 210,712.0 | -1.27% |
| 2025-07 | $65.71 | $60.38 | $5.33 | 388,153.0 | +6.93% |
| 2025-06 | $67.67 | $58.50 | $9.17 | 424,878.0 | +3.55% |
| 2025-05 | $61.52 | $56.18 | $5.34 | 335,081.0 | +2.16% |
| 2025-04 | $65.46 | $52.80 | $12.66 | 707,725.0 | -11.40% |
| 2025-03 | $64.38 | $58.54 | $5.85 | 314,448.0 | +2.79% |
| 2025-02 | $66.73 | $61.11 | $5.62 | 679,698.0 | -2.32% |
| 2025-01 | $68.15 | $62.92 | $5.23 | 938,050.0 | +1.59% |
United States Gasoline Fund Lp-Aktien (UGA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.10 | $59.70 | $3.40 | 607,763.0 | +3.63% |
| 2024-11 | $63.71 | $59.67 | $4.04 | 781,713.0 | -2.55% |
| 2024-10 | $65.49 | $57.34 | $8.15 | 597,465.0 | +5.89% |
| 2024-09 | $61.38 | $55.37 | $6.02 | 627,056.0 | -6.15% |
| 2024-08 | $67.53 | $60.36 | $7.17 | 422,929.0 | -7.63% |
| 2024-07 | $70.72 | $64.04 | $6.68 | 326,217.0 | -0.30% |
| 2024-06 | $68.92 | $61.95 | $6.97 | 1,027,820.0 | +4.48% |
| 2024-05 | $70.99 | $64.14 | $6.85 | 1,478,152.0 | -8.86% |
| 2024-04 | $74.57 | $69.76 | $4.81 | 892,005.0 | +0.08% |
| 2024-03 | $71.79 | $65.34 | $6.45 | 565,463.0 | +6.26% |
| 2024-02 | $68.99 | $60.72 | $8.27 | 647,256.0 | +4.90% |
| 2024-01 | $66.60 | $57.87 | $8.73 | 493,145.0 | +4.83% |
United States Gasoline Fund Lp-Aktien (UGA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $63.95 | $56.91 | $7.05 | 515,724.0 | -2.30% |
| 2023-11 | $65.53 | $59.45 | $6.08 | 859,365.0 | -1.49% |
| 2023-10 | $68.59 | $60.69 | $7.90 | 739,139.0 | -6.79% |
| 2023-09 | $76.08 | $67.36 | $8.72 | 825,784.0 | -3.94% |
| 2023-08 | $75.43 | $68.84 | $6.59 | 745,159.0 | -3.96% |
| 2023-07 | $73.77 | $60.67 | $13.10 | 428,427.0 | +17.03% |
| 2023-06 | $63.56 | $56.92 | $6.64 | 354,633.0 | +8.45% |
| 2023-05 | $62.05 | $52.98 | $9.07 | 437,436.0 | -0.99% |
| 2023-04 | $65.63 | $57.29 | $8.34 | 436,024.0 | -4.00% |
| 2023-03 | $62.42 | $53.13 | $9.29 | 653,418.0 | +3.47% |
| 2023-02 | $61.16 | $54.75 | $6.41 | 457,644.0 | -4.98% |
| 2023-01 | $65.21 | $53.95 | $11.26 | 831,260.0 | +3.15% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):