United States Oil Fund USO
NYSEArca
$145,66+2,31 (+1,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145,66 | +1,61 % | $147,17 | $147,88 | $145,33 | 3,30M |
| 2026-09-29 | $143,35 | -4,44 % | $145,43 | $147,61 | $143,30 | 7,17M |
| 2026-09-28 | $150,01 | +1,13 % | $151,89 | $153,99 | $146,77 | 9,28M |
| 2026-09-25 | $148,33 | -3,11 % | $149,81 | $151,56 | $147,18 | 7,19M |
| 2026-09-24 | $153,09 | +2,86 % | $151,11 | $155,60 | $150,08 | 9,59M |
| 2026-09-23 | $148,83 | +3,30 % | $146,76 | $149,34 | $146,34 | 5,89M |
| 2026-09-22 | $144,08 | -2,75 % | $145,41 | $148,02 | $142,67 | 8,43M |
| 2026-09-21 | $148,16 | -3,68 % | $148,88 | $149,71 | $146,64 | 5,55M |
| 2026-09-18 | $153,82 | -0,96 % | $156,85 | $157,55 | $153,37 | 4,41M |
| 2026-09-17 | $155,31 | -0,55 % | $154,10 | $156,67 | $153,79 | 4,28M |
| 2026-09-16 | $156,17 | -3,52 % | $159,31 | $159,36 | $154,00 | 5,76M |
| 2026-09-15 | $161,86 | +3,32 % | $158,35 | $163,35 | $158,26 | 6,90M |
| 2026-09-14 | $156,66 | +1,14 % | $159,43 | $160,27 | $154,77 | 7,69M |
| 2026-09-11 | $154,90 | -2,20 % | $152,50 | $155,02 | $152,35 | 6,71M |
| 2026-09-10 | $158,38 | +5,61 % | $154,78 | $158,88 | $152,48 | 10,10M |
| 2026-09-09 | $149,97 | +2,70 % | $148,80 | $150,04 | $147,76 | 5,52M |
| 2026-09-08 | $146,03 | +2,87 % | $144,60 | $146,23 | $143,01 | 6,27M |
| 2026-09-04 | $141,96 | -0,09 % | $140,15 | $143,03 | $138,01 | 3,71M |
| 2026-09-03 | $142,09 | +0,67 % | $142,12 | $143,46 | $140,97 | 4,04M |
| 2026-09-02 | $141,15 | +0,11 % | $139,42 | $142,18 | $138,44 | 4,70M |
| 2026-09-01 | $141,00 | +5,46 % | $137,19 | $141,04 | $136,09 | 8,19M |
| 2026-08-31 | $133,70 | +3,08 % | $133,01 | $134,34 | $132,38 | 4,21M |
| 2026-08-28 | $129,70 | -0,24 % | $128,13 | $130,14 | $128,00 | 2,12M |
| 2026-08-27 | $130,01 | +2,09 % | $128,15 | $130,96 | $127,48 | 3,06M |
| 2026-08-26 | $127,35 | +0,95 % | $125,47 | $129,46 | $125,41 | 3,35M |
| 2026-08-25 | $126,15 | -4,58 % | $128,09 | $129,71 | $126,09 | 5,40M |
| 2026-08-24 | $132,21 | -1,80 % | $133,50 | $133,74 | $131,15 | 3,43M |
| 2026-08-21 | $134,64 | +0,07 % | $134,98 | $135,91 | $133,89 | 3,55M |
| 2026-08-20 | $134,54 | +2,77 % | $134,71 | $135,17 | $133,14 | 4,43M |
| 2026-08-19 | $130,91 | +0,19 % | $131,17 | $133,36 | $130,44 | 4,39M |
| 2026-08-18 | $130,66 | +0,28 % | $131,61 | $132,25 | $130,14 | 4,33M |
| 2026-08-17 | $130,29 | +2,91 % | $127,29 | $130,57 | $126,37 | 5,28M |
| 2026-08-14 | $126,60 | +1,26 % | $124,79 | $126,92 | $124,17 | 3,85M |
| 2026-08-13 | $125,03 | -1,78 % | $124,57 | $126,96 | $123,19 | 5,06M |
| 2026-08-12 | $127,30 | -0,24 % | $126,64 | $127,83 | $125,86 | 3,61M |
| 2026-08-11 | $127,61 | +1,34 % | $124,75 | $127,85 | $124,46 | 8,43M |
| 2026-08-10 | $125,92 | +6,73 % | $122,09 | $126,28 | $122,06 | 5,18M |
| 2026-08-07 | $117,98 | -0,75 % | $117,67 | $120,10 | $117,51 | 4,51M |
| 2026-08-06 | $118,87 | +3,47 % | $116,46 | $119,73 | $116,19 | 5,34M |
| 2026-08-05 | $114,88 | -0,78 % | $115,96 | $116,01 | $113,86 | 5,35M |
| 2026-08-04 | $115,78 | -5,19 % | $117,00 | $117,62 | $114,86 | 7,62M |
| 2026-08-03 | $122,12 | -5,46 % | $120,80 | $122,86 | $119,54 | 7,30M |
| 2026-07-31 | $129,17 | +1,33 % | $130,18 | $130,98 | $127,95 | 4,68M |
| 2026-07-30 | $127,48 | -1,42 % | $127,12 | $129,21 | $126,91 | 3,74M |
| 2026-07-29 | $129,31 | +7,32 % | $128,46 | $130,30 | $128,01 | 7,87M |
| 2026-07-28 | $120,49 | -3,42 % | $123,67 | $124,55 | $118,48 | 8,19M |
| 2026-07-27 | $124,76 | -8,73 % | $128,66 | $128,66 | $124,58 | 9,42M |
| 2026-07-24 | $136,69 | -2,01 % | $137,72 | $137,81 | $133,53 | 9,04M |
| 2026-07-23 | $139,49 | +5,93 % | $138,52 | $142,33 | $138,15 | 12,73M |
| 2026-07-22 | $131,68 | +2,20 % | $131,42 | $132,91 | $130,59 | 6,71M |
| 2026-07-21 | $128,85 | +2,66 % | $128,92 | $129,40 | $127,50 | 6,08M |
| 2026-07-20 | $125,51 | +1,25 % | $123,78 | $126,57 | $123,44 | 6,70M |
| 2026-07-17 | $123,96 | +3,91 % | $123,20 | $124,88 | $121,45 | 5,95M |
| 2026-07-16 | $119,30 | -1,71 % | $121,21 | $121,43 | $118,70 | 3,99M |
| 2026-07-15 | $121,38 | +1,01 % | $121,45 | $121,87 | $118,35 | 6,33M |
| 2026-07-14 | $120,17 | +2,02 % | $120,65 | $121,37 | $117,73 | 10,21M |
| 2026-07-13 | $117,79 | +8,36 % | $111,89 | $119,05 | $111,71 | 13,02M |
| 2026-07-10 | $108,70 | -0,28 % | $109,31 | $110,90 | $107,49 | 4,49M |
| 2026-07-09 | $109,01 | -2,85 % | $110,84 | $110,90 | $108,38 | 5,52M |
| 2026-07-08 | $112,21 | +3,02 % | $112,36 | $115,00 | $110,95 | 14,15M |
| 2026-07-07 | $108,92 | +4,38 % | $105,67 | $109,84 | $105,49 | 7,31M |
| 2026-07-06 | $104,35 | +0,36 % | $104,53 | $105,02 | $103,66 | 1,64M |
| 2026-07-02 | $103,98 | +0,69 % | $102,85 | $104,46 | $102,42 | 2,20M |
| 2026-07-01 | $103,27 | -2,98 % | $104,55 | $105,00 | $103,15 | 3,11M |
| 2026-06-30 | $106,44 | -0,60 % | $108,15 | $108,15 | $105,12 | 3,74M |
| 2026-06-29 | $107,08 | +1,52 % | $106,65 | $107,99 | $106,19 | 3,17M |
| 2026-06-26 | $105,48 | -3,50 % | $105,83 | $106,17 | $104,07 | 9,62M |
| 2026-06-25 | $109,31 | +2,84 % | $106,03 | $110,05 | $105,87 | 6,19M |
| 2026-06-24 | $106,29 | -4,47 % | $106,29 | $107,66 | $105,65 | 5,04M |
| 2026-06-23 | $111,26 | -1,27 % | $110,92 | $111,53 | $110,06 | 3,15M |
| 2026-06-22 | $112,69 | -1,90 % | $112,63 | $112,81 | $111,13 | 4,52M |
| 2026-06-18 | $114,87 | +0,56 % | $112,47 | $115,33 | $110,48 | 5,56M |
| 2026-06-17 | $114,23 | -1,07 % | $115,44 | $120,00 | $114,13 | 5,50M |
| 2026-06-16 | $115,47 | -4,74 % | $116,34 | $116,99 | $113,31 | 7,73M |
| 2026-06-15 | $121,21 | -3,36 % | $119,84 | $121,48 | $119,02 | 5,84M |
| 2026-06-12 | $125,43 | -2,64 % | $127,03 | $129,77 | $125,30 | 8,52M |
| 2026-06-11 | $128,83 | -4,07 % | $134,27 | $135,98 | $127,87 | 12,19M |
| 2026-06-10 | $134,30 | +2,28 % | $132,93 | $136,61 | $132,63 | 7,52M |
| 2026-06-09 | $131,30 | -2,85 % | $132,01 | $133,04 | $128,18 | 9,32M |
| 2026-06-08 | $135,15 | +1,60 % | $134,95 | $136,53 | $133,95 | 4,56M |
| 2026-06-05 | $133,02 | -2,72 % | $135,14 | $135,20 | $132,24 | 4,65M |
| 2026-06-04 | $136,74 | -2,92 % | $136,67 | $137,05 | $135,01 | 4,19M |
| 2026-06-03 | $140,86 | +2,62 % | $139,46 | $141,42 | $138,39 | 4,77M |
| 2026-06-02 | $137,27 | +1,31 % | $135,07 | $137,67 | $134,18 | 3,83M |
| 2026-06-01 | $135,50 | +4,97 % | $135,65 | $138,91 | $133,02 | 11,05M |
| 2026-05-29 | $129,09 | -1,29 % | $128,31 | $130,32 | $126,55 | 8,23M |
| 2026-05-28 | $130,78 | -0,19 % | $133,34 | $133,84 | $127,77 | 7,53M |
| 2026-05-27 | $131,03 | -4,36 % | $131,39 | $133,58 | $129,64 | 8,42M |
| 2026-05-26 | $137,00 | -2,78 % | $136,34 | $138,70 | $135,94 | 7,57M |
| 2026-05-22 | $140,92 | -1,14 % | $141,43 | $143,78 | $138,71 | 7,54M |