Invesco DB Commodity Index Tracking Fund (DBC)

DBC
🏛️ Vereinigte Staaten →
22.41
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.55 21.55 21.53 21.53 14.0K
09:31 21.52 21.52 21.52 21.52 1.4K
09:34 21.49 21.49 21.49 21.49 0.5K
09:35 21.50 21.50 21.50 21.50 1.6K
09:37 21.50 21.50 21.49 21.49 2.3K
09:38 21.48 21.48 21.48 21.48 2.0K
09:39 21.47 21.47 21.47 21.47 0.2K
09:41 21.48 21.48 21.48 21.48 2.8K
09:47 21.48 21.48 21.48 21.48 0.8K
09:49 21.50 21.50 21.49 21.49 2.4K
09:50 21.49 21.49 21.49 21.49 1.8K
09:51 21.49 21.49 21.49 21.49 0.3K
09:53 21.49 21.49 21.49 21.49 2.5K
09:56 21.50 21.50 21.50 21.50 4.7K
10:04 21.46 21.46 21.46 21.46 4.0K
10:07 21.47 21.47 21.47 21.47 1.7K
10:10 21.46 21.47 21.46 21.47 16.3K
10:11 21.46 21.46 21.44 21.44 3.4K
10:12 21.44 21.44 21.44 21.44 0.5K
10:13 21.45 21.45 21.45 21.45 3.8K
10:14 21.46 21.46 21.46 21.46 0.3K
10:15 21.47 21.47 21.47 21.47 0.1K
10:16 21.48 21.48 21.48 21.48 1.4K
10:18 21.48 21.48 21.48 21.48 0.6K
10:23 21.50 21.51 21.50 21.51 1.0K
10:26 21.52 21.52 21.52 21.52 1.5K
10:28 21.52 21.52 21.51 21.51 26.5K
10:29 21.53 21.53 21.53 21.53 1.1K
10:30 21.52 21.52 21.49 21.49 10.3K
10:31 21.47 21.47 21.46 21.47 6.7K
10:32 21.47 21.47 21.47 21.47 1.0K
10:33 21.48 21.48 21.48 21.48 0.8K
10:34 21.48 21.48 21.47 21.47 0.9K
10:35 21.47 21.47 21.47 21.47 0.5K
10:37 21.44 21.44 21.44 21.44 0.6K
10:39 21.45 21.45 21.45 21.45 0.7K
10:42 21.46 21.46 21.45 21.45 1.3K
10:44 21.46 21.46 21.45 21.45 10.4K
10:45 21.47 21.47 21.47 21.47 0.5K
10:48 21.46 21.46 21.46 21.46 0.2K
10:49 21.46 21.46 21.46 21.46 1.2K
10:50 21.45 21.45 21.45 21.45 0.5K
10:51 21.44 21.44 21.44 21.44 2.5K
10:52 21.45 21.45 21.45 21.45 0.2K
10:53 21.45 21.46 21.45 21.46 0.4K
10:57 21.47 21.47 21.47 21.47 0.9K
10:58 21.46 21.46 21.45 21.45 0.6K
10:59 21.45 21.45 21.45 21.45 2.7K
11:00 21.45 21.45 21.45 21.45 0.3K
11:03 21.46 21.46 21.44 21.44 4.0K
11:05 21.44 21.44 21.44 21.44 1.1K
11:06 21.42 21.42 21.42 21.42 0.1K
11:07 21.43 21.43 21.43 21.43 3.0K
11:08 21.44 21.44 21.44 21.44 3.3K
11:09 21.44 21.44 21.44 21.44 0.7K
11:10 21.43 21.43 21.43 21.43 0.1K
11:11 21.43 21.43 21.43 21.43 3.6K
11:12 21.44 21.44 21.44 21.44 3.2K
11:14 21.44 21.44 21.44 21.44 1.0K
11:16 21.44 21.44 21.44 21.44 5.8K
11:22 21.45 21.45 21.43 21.43 4.7K
11:23 21.44 21.44 21.44 21.44 0.2K
11:24 21.43 21.43 21.43 21.43 4.0K
11:25 21.44 21.44 21.44 21.44 0.5K
11:27 21.44 21.44 21.44 21.44 7.4K
11:28 21.43 21.43 21.43 21.43 7.2K
11:30 21.44 21.44 21.44 21.44 4.3K
11:34 21.45 21.45 21.45 21.45 0.5K
11:35 21.44 21.44 21.44 21.44 3.7K
11:37 21.45 21.45 21.45 21.45 4.2K
11:39 21.46 21.46 21.46 21.46 0.1K
11:40 21.46 21.46 21.46 21.46 4.0K
11:41 21.44 21.44 21.44 21.44 0.3K
11:42 21.43 21.43 21.43 21.43 2.5K
11:44 21.43 21.43 21.43 21.43 5.8K
11:50 21.45 21.45 21.45 21.45 0.2K
11:53 21.46 21.46 21.46 21.46 0.6K
11:54 21.46 21.47 21.46 21.47 0.7K
11:56 21.47 21.47 21.47 21.47 0.8K
11:57 21.46 21.46 21.46 21.46 2.2K
12:00 21.45 21.45 21.45 21.45 8.5K
12:07 21.46 21.46 21.46 21.46 2.5K
12:08 21.46 21.46 21.41 21.45 79.9K
12:09 21.44 21.44 21.44 21.44 8.3K
12:10 21.43 21.44 21.43 21.44 4.1K
12:11 21.45 21.45 21.45 21.45 1.1K
12:12 21.44 21.44 21.44 21.44 3.0K
12:13 21.44 21.44 21.43 21.43 0.5K
12:14 21.42 21.42 21.42 21.42 0.2K
12:15 21.44 21.44 21.43 21.43 2.6K
12:16 21.43 21.43 21.43 21.43 2.4K
12:17 21.43 21.43 21.43 21.43 1.6K
12:18 21.43 21.43 21.43 21.43 0.2K
12:20 21.43 21.44 21.43 21.43 64.1K
12:22 21.44 21.44 21.44 21.44 0.1K
12:24 21.44 21.44 21.44 21.44 6.7K
12:30 21.44 21.44 21.44 21.44 1.7K
12:31 21.45 21.45 21.45 21.45 4.0K
12:35 21.46 21.46 21.46 21.46 0.5K
12:37 21.46 21.46 21.46 21.46 0.5K
12:40 21.47 21.47 21.47 21.47 2.2K
12:46 21.46 21.46 21.46 21.46 0.4K
12:48 21.47 21.47 21.47 21.47 0.4K
12:51 21.48 21.48 21.48 21.48 0.6K
12:52 21.48 21.48 21.48 21.48 1.2K
12:53 21.48 21.48 21.48 21.48 0.7K
12:56 21.49 21.49 21.49 21.49 3.1K
12:59 21.49 21.50 21.49 21.50 6.8K
13:00 21.49 21.49 21.49 21.49 0.1K
13:02 21.50 21.50 21.49 21.49 1.2K
13:04 21.49 21.49 21.49 21.49 0.1K
13:06 21.50 21.50 21.50 21.50 0.4K
13:09 21.49 21.49 21.49 21.49 2.7K
13:12 21.49 21.49 21.49 21.49 9.0K
13:13 21.50 21.50 21.50 21.50 6.5K
13:14 21.50 21.51 21.49 21.51 14.1K
13:15 21.50 21.50 21.50 21.50 13.1K
13:16 21.49 21.49 21.48 21.48 20.2K
13:17 21.48 21.48 21.47 21.47 1.4K
13:19 21.46 21.46 21.46 21.46 5.6K
13:22 21.45 21.45 21.45 21.45 2.6K
13:23 21.45 21.45 21.45 21.45 6.5K
13:24 21.44 21.44 21.44 21.44 0.4K
13:25 21.44 21.44 21.44 21.44 2.6K
13:26 21.42 21.42 21.42 21.42 0.3K
13:27 21.42 21.42 21.42 21.42 8.3K
13:28 21.42 21.42 21.42 21.42 5.5K
13:29 21.42 21.42 21.41 21.41 2.5K
13:30 21.42 21.42 21.41 21.41 8.5K
13:31 21.41 21.42 21.41 21.41 12.0K
13:32 21.43 21.43 21.43 21.43 1.5K
13:33 21.44 21.44 21.44 21.44 1.2K
13:34 21.45 21.45 21.45 21.45 4.2K
13:35 21.45 21.45 21.45 21.45 0.6K
13:37 21.45 21.45 21.45 21.45 0.3K
13:39 21.45 21.46 21.45 21.46 5.4K
13:40 21.45 21.46 21.45 21.46 3.2K
13:42 21.45 21.45 21.45 21.45 9.0K
13:45 21.45 21.45 21.45 21.45 5.8K
13:46 21.45 21.45 21.45 21.45 3.8K
13:48 21.45 21.45 21.45 21.45 8.0K
13:49 21.45 21.45 21.45 21.45 7.0K
13:51 21.44 21.44 21.44 21.44 1.4K
13:52 21.45 21.45 21.45 21.44 0.8K
13:53 21.44 21.44 21.44 21.44 7.5K
13:54 21.44 21.44 21.44 21.44 5.6K
13:58 21.44 21.45 21.44 21.45 0.8K
13:59 21.45 21.45 21.45 21.45 0.5K
14:00 21.44 21.44 21.44 21.44 8.9K
14:03 21.43 21.43 21.43 21.43 2.3K
14:04 21.43 21.43 21.43 21.43 9.2K
14:06 21.44 21.44 21.44 21.44 5.8K
14:07 21.45 21.45 21.45 21.45 5.2K
14:09 21.46 21.46 21.45 21.45 3.2K
14:13 21.45 21.45 21.45 21.45 0.1K
14:14 21.45 21.45 21.44 21.45 2.7K
14:18 21.43 21.43 21.43 21.43 2.4K
14:20 21.43 21.43 21.43 21.43 4.5K
14:23 21.44 21.44 21.44 21.44 3.0K
14:24 21.44 21.44 21.44 21.44 1.0K
14:25 21.44 21.44 21.44 21.44 19.8K
14:35 21.44 21.44 21.44 21.44 0.3K
14:38 21.42 21.42 21.42 21.42 0.7K
14:40 21.42 21.42 21.42 21.42 1.0K
14:43 21.43 21.43 21.43 21.43 0.2K
14:44 21.44 21.44 21.44 21.44 1.0K
14:51 21.42 21.42 21.42 21.42 0.2K
14:54 21.42 21.42 21.42 21.42 0.9K
14:59 21.43 21.43 21.43 21.42 0.4K
15:02 21.43 21.43 21.43 21.43 2.5K
15:07 21.42 21.42 21.42 21.42 0.9K
15:12 21.42 21.42 21.42 21.42 1.3K
15:13 21.42 21.42 21.42 21.42 2.1K
15:15 21.43 21.43 21.43 21.43 3.0K
15:16 21.43 21.43 21.43 21.43 0.3K
15:17 21.43 21.43 21.43 21.43 0.4K
15:18 21.42 21.42 21.42 21.42 0.7K
15:19 21.43 21.43 21.43 21.43 0.5K
15:22 21.42 21.42 21.42 21.42 1.9K
15:26 21.43 21.43 21.42 21.42 4.7K
15:28 21.41 21.41 21.41 21.41 1.7K
15:30 21.42 21.42 21.42 21.42 4.6K
15:31 21.43 21.43 21.43 21.43 6.6K
15:32 21.44 21.44 21.44 21.44 0.7K
15:33 21.44 21.44 21.44 21.44 0.2K
15:34 21.44 21.44 21.44 21.44 1.5K
15:35 21.43 21.44 21.43 21.44 2.0K
15:38 21.43 21.43 21.43 21.43 1.3K
15:42 21.44 21.44 21.44 21.44 1.7K
15:43 21.44 21.44 21.44 21.44 8.1K
15:45 21.45 21.45 21.44 21.44 19.3K
15:49 21.43 21.43 21.43 21.43 5.3K
15:50 21.43 21.43 21.42 21.42 6.9K
15:51 21.42 21.42 21.42 21.42 1.2K
15:52 21.43 21.43 21.41 21.41 4.7K
15:53 21.41 21.42 21.41 21.42 15.1K
15:54 21.40 21.40 21.40 21.40 1.4K
15:55 21.40 21.40 21.40 21.40 41.9K
15:57 21.40 21.40 21.40 21.40 0.3K
15:58 21.39 21.39 21.39 21.39 50.2K
15:59 21.39 21.40 21.39 21.40 35.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar