Holen Sie sich die Stockscreener-App
13.70
5.36%
-0.77
United States Natural Gas Fund-Aktien (UNG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $14.02 | $13.67 | $0.35 | 2,450,612.0 | -5.36% |
| 2025-07-22 | $14.53 | $14.32 | $0.21 | 14,357,486.0 | -1.43% |
| 2025-07-21 | $15.04 | $14.59 | $0.455 | 9,782,422.0 | -7.38% |
| 2025-07-18 | $16.01 | $15.50 | $0.51 | 5,901,884.0 | +0.96% |
| 2025-07-17 | $16.00 | $15.62 | $0.385 | 9,755,188.0 | -0.63% |
| 2025-07-16 | $15.95 | $15.49 | $0.46 | 4,805,999.0 | +1.67% |
| 2025-07-15 | $15.71 | $15.15 | $0.555 | 5,845,938.0 | +1.64% |
| 2025-07-14 | $15.51 | $15.18 | $0.335 | 4,737,534.0 | +2.48% |
| 2025-07-11 | $15.15 | $14.60 | $0.5457 | 4,628,315.0 | +1.15% |
| 2025-07-10 | $14.90 | $14.47 | $0.4299 | 6,940,919.0 | +3.87% |
| 2025-07-09 | $14.29 | $13.96 | $0.325 | 10,458,309.0 | -4.25% |
| 2025-07-08 | $15.04 | $14.74 | $0.295 | 5,108,430.0 | -1.85% |
| 2025-07-07 | $15.39 | $14.86 | $0.5252 | 5,735,462.0 | -0.92% |
| 2025-07-03 | $15.83 | $15.10 | $0.73 | 5,902,370.0 | -1.10% |
| 2025-07-02 | $15.59 | $15.31 | $0.28 | 4,940,400.0 | +2.05% |
| 2025-07-01 | $15.22 | $14.60 | $0.62 | 7,660,512.0 | -1.11% |
| 2025-06-30 | $15.74 | $15.16 | $0.575 | 10,436,661.0 | -7.62% |
| 2025-06-27 | $16.60 | $16.01 | $0.59 | 6,844,443.0 | +5.62% |
| 2025-06-26 | $15.68 | $15.07 | $0.605 | 10,423,350.0 | -1.20% |
| 2025-06-25 | $16.18 | $15.74 | $0.4355 | 7,390,062.0 | -2.46% |
| 2025-06-24 | $16.62 | $16.16 | $0.46 | 5,846,536.0 | -3.50% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Natural Gas Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der UNG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Natural Gas Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $16.01 | $13.67 | $2.34 | 109,011,780.0 | -10.37% |
| 2025-06 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| 2025-05 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| 2025-04 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| 2025-03 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| 2025-02 | $22.84 | $16.73 | $6.11 | 148,751,612.0 | +25.63% |
| 2025-01 | $20.03 | $15.46 | $4.57 | 223,937,132.0 | -3.69% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.48 | $12.90 | $6.58 | 186,064,253.0 | +24.95% |
| 2024-11 | $15.52 | $12.35 | $3.17 | 188,762,419.0 | +13.53% |
| 2024-10 | $16.80 | $12.61 | $4.19 | 156,151,484.0 | -22.17% |
| 2024-09 | $16.57 | $13.03 | $3.54 | 117,600,391.0 | +22.14% |
| 2024-08 | $15.22 | $12.57 | $2.65 | 138,843,423.0 | -1.26% |
| 2024-07 | $17.21 | $13.22 | $3.99 | 125,785,936.0 | -22.32% |
| 2024-06 | $21.56 | $17.34 | $4.22 | 117,565,171.0 | -0.91% |
| 2024-05 | $21.61 | $13.98 | $7.63 | 180,559,294.0 | +21.81% |
| 2024-04 | $16.09 | $13.87 | $2.22 | 159,309,188.0 | -0.89% |
| 2024-03 | $17.96 | $14.25 | $3.71 | 111,203,486.0 | -11.91% |
| 2024-02 | $19.64 | $14.56 | $5.08 | 164,441,393.0 | -15.74% |
| 2024-01 | $27.48 | $18.95 | $8.53 | 194,705,065.0 | -3.21% |
United States Natural Gas Fund-Aktien (UNG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.40 | $18.04 | $4.36 | 108,193,091.8 | -8.15% |
| 2023-11 | $29.76 | $21.76 | $8.00 | 105,499,337.8 | -26.40% |
| 2023-10 | $31.92 | $26.40 | $5.52 | 100,084,863.5 | +9.81% |
| 2023-09 | $29.34 | $25.68 | $3.66 | 88,572,250.3 | -3.94% |
| 2023-08 | $32.32 | $25.96 | $6.36 | 104,509,078.3 | +0.00% |
| 2023-07 | $29.75 | $26.56 | $3.19 | 84,600,032.5 | -4.18% |
| 2023-06 | $31.32 | $23.48 | $7.84 | 101,994,318.5 | +19.68% |
| 2023-05 | $30.88 | $24.40 | $6.48 | 105,285,514.0 | -11.55% |
| 2023-04 | $29.52 | $25.08 | $4.44 | 121,343,485.5 | +1.01% |
| 2023-03 | $39.96 | $26.32 | $13.64 | 134,769,091.3 | -23.90% |
| 2023-02 | $36.64 | $28.56 | $8.08 | 140,793,537.5 | -2.15% |
| 2023-01 | $53.64 | $35.92 | $17.72 | 86,806,604.0 | -33.90% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):