Name | Symbol | Markt | Aktientyp |
---|---|---|---|
USA Compression Partners LP | USAC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
24,67 | 24,55 | 25,22 | 24,75 | 24,94 |
USAC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 25,11 | 25,50 | 24,51 | 24,93 | 292.612 | -0,36 | -1,43% |
1 Monat | 27,40 | 28,47 | 24,51 | 25,86 | 287.494 | -2,65 | -9,67% |
3 Monate | 25,81 | 28,47 | 22,53 | 25,45 | 396.211 | -1,06 | -4,11% |
6 Monate | 24,98 | 28,47 | 22,53 | 24,92 | 510.453 | -0,23 | -0,92% |
1 Jahr | 20,76 | 28,47 | 18,48 | 24,23 | 342.930 | 3,99 | 19,22% |
3 Jahre | 15,13 | 28,47 | 14,06 | 20,52 | 249.670 | 9,62 | 63,58% |
5 Jahre | 17,96 | 28,47 | 3,52 | 17,15 | 268.115 | 6,79 | 37,81% |
USAC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 24,94 | 0,14 | 0,56% | 24,60 | 25,00 | 24,5501 | 201.593 |
23 Apr 2024 | 24,80 | 0,02 | 0,08% | 24,78 | 24,98 | 24,55 | 303.031 |
20 Apr 2024 | 24,78 | -0,37 | -1,47% | 24,51 | 25,17 | 24,51 | 316.457 |
19 Apr 2024 | 25,15 | 0,18 | 0,72% | 25,18 | 25,50 | 25,02 | 324.309 |
18 Apr 2024 | 24,97 | -0,03 | -0,12% | 25,11 | 25,4999 | 24,86 | 317.671 |
17 Apr 2024 | 25,00 | -0,08 | -0,32% | 25,10 | 25,4321 | 24,56 | 930.726 |
16 Apr 2024 | 25,08 | -0,41 | -1,61% | 25,69 | 25,936 | 25,03 | 207.874 |
13 Apr 2024 | 25,49 | -0,45 | -1,73% | 26,05 | 26,24 | 25,37 | 318.235 |
12 Apr 2024 | 25,94 | 0,03 | 0,12% | 25,95 | 26,18 | 24,92 | 314.770 |
11 Apr 2024 | 25,91 | -0,29 | -1,11% | 26,20 | 26,44 | 25,87 | 170.521 |
10 Apr 2024 | 26,20 | -0,24 | -0,91% | 26,43 | 26,65 | 26,1603 | 182.740 |
09 Apr 2024 | 26,44 | -0,04 | -0,15% | 26,50 | 26,96 | 26,38 | 216.796 |
06 Apr 2024 | 26,48 | -1,40 | -5,02% | 27,80 | 27,80 | 26,42 | 431.006 |
05 Apr 2024 | 27,88 | -0,36 | -1,27% | 28,33 | 28,47 | 27,805 | 212.647 |
04 Apr 2024 | 28,24 | 0,36 | 1,29% | 27,99 | 28,35 | 27,92 | 277.528 |
03 Apr 2024 | 27,88 | 0,92 | 3,41% | 26,96 | 28,00 | 26,96 | 172.870 |
02 Apr 2024 | 26,96 | 0,29 | 1,09% | 26,70 | 27,47 | 26,59 | 173.748 |
28 Mär 2024 | 26,67 | 0,01 | 0,04% | 26,61 | 26,95 | 26,36 | 305.461 |
27 Mär 2024 | 26,66 | -0,58 | -2,13% | 27,40 | 27,43 | 26,48 | 123.506 |
26 Mär 2024 | 27,24 | 0,02 | 0,07% | 27,44 | 27,44 | 27,10 | 134.934 |
25 Mär 2024 | 27,22 | -0,17 | -0,62% | 27,42 | 27,75 | 27,15 | 98.851 |