Holen Sie sich die Stockscreener-App
69.00
1.82%
-1.28
Handel nachbörslich:
69.32
0.32
+0.46%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt USO?
Forum
Prognose
Aktiensplit
United States Oil Fund-Aktien (USO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $69.60 | $68.51 | $1.09 | 5,100,934.0 | -1.82% |
| 2025-10-13 | $70.89 | $69.90 | $0.99 | 4,023,317.0 | +1.28% |
| 2025-10-10 | $71.37 | $69.30 | $2.07 | 8,254,342.0 | -4.30% |
| 2025-10-09 | $73.91 | $72.24 | $1.67 | 4,663,281.0 | -1.39% |
| 2025-10-08 | $74.13 | $73.25 | $0.8793 | 4,308,337.0 | +0.45% |
| 2025-10-07 | $73.23 | $72.22 | $1.01 | 4,837,652.0 | +0.45% |
| 2025-10-06 | $73.16 | $72.24 | $0.915 | 5,384,329.0 | +1.62% |
| 2025-10-03 | $72.30 | $71.63 | $0.67 | 6,644,836.0 | +0.24% |
| 2025-10-02 | $72.96 | $71.28 | $1.68 | 6,305,668.0 | -2.19% |
| 2025-10-01 | $73.49 | $72.45 | $1.03 | 6,256,409.0 | -0.83% |
| 2025-09-30 | $74.35 | $73.40 | $0.95 | 7,698,860.0 | -1.13% |
| 2025-09-29 | $75.50 | $74.31 | $1.19 | 6,331,787.0 | -3.16% |
| 2025-09-26 | $78.32 | $76.93 | $1.39 | 5,910,362.0 | +0.04% |
| 2025-09-25 | $77.04 | $75.55 | $1.49 | 5,731,579.0 | +0.79% |
| 2025-09-24 | $76.69 | $75.58 | $1.11 | 3,900,151.0 | +1.79% |
| 2025-09-23 | $75.33 | $74.33 | $0.995 | 5,606,241.0 | +2.18% |
| 2025-09-22 | $73.59 | $72.72 | $0.87 | 2,697,863.0 | -0.10% |
| 2025-09-19 | $74.48 | $73.33 | $1.15 | 5,953,970.0 | -1.57% |
| 2025-09-18 | $75.66 | $74.28 | $1.38 | 4,171,566.0 | -0.37% |
| 2025-09-17 | $75.70 | $74.67 | $1.03 | 3,968,914.0 | -0.93% |
| 2025-09-16 | $75.86 | $74.80 | $1.06 | 5,057,705.0 | +1.94% |
United States Oil Fund-Aktien (USO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der United States Oil Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der United States Oil Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
United States Oil Fund-Aktien (USO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $74.13 | $68.51 | $5.62 | 60,880,039.0 | -6.44% |
| 2025-09 | $78.32 | $71.96 | $6.36 | 105,147,070.0 | -1.46% |
| 2025-08 | $79.83 | $71.56 | $8.27 | 97,983,917.0 | -5.97% |
| 2025-07 | $81.13 | $73.32 | $7.81 | 109,841,330.0 | +8.86% |
| 2025-06 | $83.57 | $68.64 | $14.93 | 308,381,982.0 | +8.88% |
| 2025-05 | $69.88 | $61.75 | $8.13 | 106,212,565.0 | +5.65% |
| 2025-04 | $78.01 | $60.67 | $17.34 | 119,035,993.0 | -17.81% |
| 2025-03 | $77.72 | $70.09 | $7.63 | 52,367,208.0 | +2.81% |
| 2025-02 | $78.77 | $73.41 | $5.36 | 52,348,236.0 | -3.59% |
| 2025-01 | $84.58 | $76.76 | $7.82 | 61,824,162.0 | +3.27% |
United States Oil Fund-Aktien (USO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $75.27 | $69.99 | $5.28 | 45,304,487.0 | +4.48% |
| 2024-11 | $75.56 | $69.56 | $6.00 | 57,240,262.0 | -2.01% |
| 2024-10 | $79.31 | $69.14 | $10.17 | 114,315,441.0 | +4.52% |
| 2024-09 | $73.86 | $66.02 | $7.84 | 64,868,654.0 | -5.95% |
| 2024-08 | $79.17 | $71.73 | $7.44 | 72,791,152.0 | -4.37% |
| 2024-07 | $82.60 | $74.00 | $8.60 | 49,322,019.0 | -2.32% |
| 2024-06 | $80.04 | $70.44 | $9.60 | 41,009,897.0 | +6.38% |
| 2024-05 | $78.38 | $73.88 | $4.50 | 62,968,712.0 | -4.54% |
| 2024-04 | $83.41 | $77.57 | $5.84 | 106,438,348.0 | -0.44% |
| 2024-03 | $78.94 | $72.37 | $6.57 | 72,193,473.0 | +7.32% |
| 2024-02 | $74.74 | $66.85 | $7.89 | 91,055,695.0 | +3.44% |
| 2024-01 | $73.19 | $65.48 | $7.71 | 109,986,254.0 | +6.41% |
United States Oil Fund-Aktien (USO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $71.59 | $63.84 | $7.75 | 94,166,514.0 | -4.98% |
| 2023-11 | $76.72 | $67.45 | $9.27 | 96,705,097.0 | -6.50% |
| 2023-10 | $81.98 | $73.34 | $8.64 | 112,830,009.0 | -7.22% |
| 2023-09 | $83.29 | $75.94 | $7.35 | 68,097,217.0 | +7.73% |
| 2023-08 | $75.36 | $70.43 | $4.93 | 66,615,216.0 | +2.58% |
| 2023-07 | $73.29 | $63.12 | $10.17 | 46,561,846.0 | +15.14% |
| 2023-06 | $65.41 | $60.02 | $5.39 | 74,640,571.0 | +4.82% |
| 2023-05 | $66.93 | $59.78 | $7.15 | 91,114,889.0 | -10.18% |
| 2023-04 | $72.65 | $65.16 | $7.49 | 64,278,863.0 | +1.60% |
| 2023-03 | $70.52 | $57.83 | $12.69 | 110,416,424.0 | -1.15% |
| 2023-02 | $70.43 | $63.67 | $6.76 | 53,325,458.0 | -3.04% |
| 2023-01 | $72.25 | $63.93 | $8.32 | 53,176,534.0 | -1.13% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):