Holen Sie sich die Stockscreener-App
24.83
1.10%
0.27
Handel nachbörslich:
24.83
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt USAC?
Forum
Prognose
Dividendenhistorie
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $24.97 | $24.50 | $0.4667 | 132,985.0 | +1.10% |
| 2025-07-23 | $24.63 | $24.42 | $0.2099 | 58,734.0 | +1.61% |
| 2025-07-22 | $24.28 | $24.00 | $0.28 | 94,320.0 | +0.75% |
| 2025-07-21 | $24.49 | $23.92 | $0.57 | 136,872.0 | -1.03% |
| 2025-07-18 | $24.45 | $24.03 | $0.419 | 123,242.0 | +0.33% |
| 2025-07-17 | $24.19 | $23.91 | $0.2831 | 89,912.0 | +0.17% |
| 2025-07-16 | $24.64 | $24.00 | $0.64 | 113,618.0 | -1.23% |
| 2025-07-15 | $24.98 | $24.37 | $0.6099 | 131,492.0 | -1.21% |
| 2025-07-14 | $26.52 | $24.56 | $1.96 | 512,784.0 | +0.12% |
| 2025-07-11 | $24.87 | $24.45 | $0.4186 | 97,135.0 | +0.41% |
| 2025-07-10 | $24.68 | $24.40 | $0.2792 | 133,286.0 | -0.20% |
| 2025-07-09 | $24.89 | $24.50 | $0.3867 | 54,264.0 | -0.56% |
| 2025-07-08 | $25.08 | $24.42 | $0.66 | 136,736.0 | +1.14% |
| 2025-07-07 | $25.10 | $24.15 | $0.9464 | 138,429.0 | -1.80% |
| 2025-07-03 | $25.02 | $24.67 | $0.35 | 61,399.0 | +0.08% |
| 2025-07-02 | $25.12 | $24.33 | $0.79 | 135,958.0 | +2.09% |
| 2025-07-01 | $24.48 | $23.90 | $0.58 | 161,206.0 | +0.45% |
| 2025-06-30 | $24.68 | $24.12 | $0.56 | 153,784.0 | -0.37% |
| 2025-06-27 | $24.83 | $24.27 | $0.56 | 185,746.0 | -0.33% |
| 2025-06-26 | $24.53 | $23.91 | $0.62 | 194,187.0 | +1.83% |
| 2025-06-25 | $24.97 | $23.95 | $1.02 | 244,368.0 | -2.20% |
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Usa Compression Partners Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Usa Compression Partners Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $26.52 | $23.90 | $2.62 | 2,445,357.0 | +2.14% |
| 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-Aktien (USAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
Usa Compression Partners Lp-Aktien (USAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| 2023-11 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| 2023-10 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| 2023-09 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| 2023-08 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| 2023-07 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| 2023-06 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| 2023-05 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| 2023-04 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| 2023-03 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| 2023-02 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| 2023-01 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
0.13%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):