Holen Sie sich die Stockscreener-App
76.13
0.45%
-0.3452
United States Commodity Index Fund-Aktien (USCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $76.31 | $76.01 | $0.3031 | 8,421.0 | -0.45% |
| 2025-09-04 | $76.61 | $76.29 | $0.325 | 19,311.0 | -0.50% |
| 2025-09-03 | $77.30 | $76.77 | $0.5271 | 7,783.0 | -0.78% |
| 2025-09-02 | $77.56 | $76.71 | $0.848 | 73,048.0 | +1.27% |
| 2025-08-29 | $76.60 | $76.31 | $0.285 | 7,798.0 | +0.40% |
| 2025-08-28 | $76.31 | $75.88 | $0.4313 | 9,703.0 | +0.17% |
| 2025-08-27 | $76.15 | $75.56 | $0.5877 | 19,685.0 | +0.47% |
| 2025-08-26 | $76.14 | $75.55 | $0.5902 | 13,455.0 | -1.26% |
| 2025-08-25 | $76.97 | $76.49 | $0.4764 | 15,322.0 | +0.46% |
| 2025-08-22 | $76.48 | $75.49 | $0.9882 | 24,486.0 | +1.21% |
| 2025-08-21 | $75.52 | $74.86 | $0.6553 | 10,907.0 | +0.90% |
| 2025-08-20 | $74.80 | $74.35 | $0.4492 | 7,909.0 | +0.59% |
| 2025-08-19 | $74.40 | $74.11 | $0.2938 | 4,998.0 | -0.30% |
| 2025-08-18 | $74.66 | $73.84 | $0.82 | 6,514.0 | +0.16% |
| 2025-08-15 | $74.46 | $73.84 | $0.62 | 5,030.0 | +0.28% |
| 2025-08-14 | $74.34 | $73.85 | $0.4944 | 7,905.0 | -0.17% |
| 2025-08-13 | $74.57 | $73.89 | $0.68 | 8,223.0 | -0.13% |
| 2025-08-12 | $74.56 | $74.25 | $0.3078 | 7,106.0 | +0.18% |
| 2025-08-11 | $74.53 | $74.15 | $0.38 | 6,329.0 | +0.54% |
| 2025-08-08 | $74.18 | $73.78 | $0.405 | 17,436.0 | +0.27% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Commodity Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Commodity Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $77.56 | $76.01 | $1.55 | 116,984.0 | -0.47% |
| 2025-08 | $76.97 | $72.75 | $4.22 | 230,003.0 | +2.85% |
| 2025-07 | $76.30 | $72.73 | $3.57 | 295,543.0 | +1.48% |
| 2025-06 | $76.48 | $70.20 | $6.28 | 325,871.0 | +5.47% |
| 2025-05 | $72.34 | $67.93 | $4.41 | 366,174.0 | +1.55% |
| 2025-04 | $74.13 | $64.26 | $9.87 | 502,470.0 | -5.12% |
| 2025-03 | $72.24 | $68.43 | $3.81 | 689,172.0 | +4.95% |
| 2025-02 | $72.89 | $68.52 | $4.37 | 454,712.0 | -0.45% |
| 2025-01 | $69.86 | $66.02 | $3.84 | 534,872.0 | +4.62% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.87 | $64.00 | $2.87 | 187,813.0 | +1.29% |
| 2024-11 | $65.37 | $62.52 | $2.85 | 206,324.0 | +2.82% |
| 2024-10 | $64.37 | $61.60 | $2.77 | 329,972.0 | +1.23% |
| 2024-09 | $63.15 | $58.51 | $4.64 | 207,630.0 | +2.24% |
| 2024-08 | $62.00 | $58.51 | $3.49 | 197,329.0 | -0.54% |
| 2024-07 | $63.79 | $60.22 | $3.57 | 205,398.0 | -1.38% |
| 2024-06 | $63.38 | $61.01 | $2.37 | 181,376.0 | +0.22% |
| 2024-05 | $63.72 | $60.02 | $3.70 | 250,141.0 | +0.76% |
| 2024-04 | $64.38 | $61.26 | $3.12 | 475,344.0 | +1.11% |
| 2024-03 | $61.12 | $57.13 | $3.99 | 260,348.0 | +5.88% |
| 2024-02 | $58.32 | $56.70 | $1.62 | 217,441.0 | -1.09% |
| 2024-01 | $58.45 | $55.63 | $2.82 | 343,753.0 | +3.41% |
United States Commodity Index Fund-Aktien (USCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.63 | $55.21 | $3.42 | 480,453.0 | -3.61% |
| 2023-11 | $59.89 | $57.42 | $2.47 | 182,888.0 | -1.23% |
| 2023-10 | $60.12 | $56.21 | $3.91 | 227,486.0 | -0.08% |
| 2023-09 | $61.07 | $59.05 | $2.03 | 374,377.0 | +0.35% |
| 2023-08 | $59.12 | $56.74 | $2.37 | 388,924.0 | +0.27% |
| 2023-07 | $58.86 | $54.00 | $4.86 | 230,628.0 | +9.68% |
| 2023-06 | $56.22 | $52.31 | $3.91 | 245,235.0 | +3.24% |
| 2023-05 | $54.32 | $51.36 | $2.96 | 459,732.0 | -4.66% |
| 2023-04 | $56.59 | $53.92 | $2.67 | 304,511.0 | +0.39% |
| 2023-03 | $55.06 | $51.85 | $3.21 | 630,597.0 | +0.48% |
| 2023-02 | $55.99 | $53.31 | $2.68 | 555,830.0 | -4.29% |
| 2023-01 | $56.64 | $54.15 | $2.49 | 841,101.0 | +0.25% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):