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 21.81 21.81 21.81 21.81 9.2K
09:35 21.81 21.81 21.80 21.80 13.6K
09:38 21.81 21.81 21.81 21.81 0.5K
09:39 21.82 21.82 21.81 21.81 1.6K
09:40 21.82 21.82 21.82 21.82 1.5K
09:42 21.82 21.82 21.82 21.82 1.9K
09:44 21.80 21.81 21.80 21.81 4.7K
09:45 21.82 21.82 21.82 21.82 0.1K
09:46 21.82 21.82 21.82 21.82 0.6K
09:51 21.80 21.80 21.80 21.80 6.1K
09:56 21.80 21.80 21.80 21.80 0.6K
09:58 21.81 21.81 21.81 21.81 4.1K
10:01 21.80 21.80 21.80 21.80 1.1K
10:02 21.80 21.80 21.80 21.80 0.5K
10:07 21.80 21.80 21.80 21.80 0.1K
10:08 21.79 21.79 21.79 21.79 1.1K
10:09 21.79 21.79 21.79 21.79 0.8K
10:11 21.80 21.80 21.80 21.80 28.4K
10:13 21.79 21.79 21.78 21.79 12.7K
10:15 21.79 21.79 21.79 21.79 12.7K
10:21 21.78 21.79 21.78 21.78 25.3K
10:26 21.79 21.79 21.79 21.79 0.2K
10:28 21.79 21.79 21.79 21.79 4.0K
10:29 21.80 21.80 21.80 21.80 31.7K
10:30 21.79 21.80 21.78 21.78 26.5K
10:31 21.79 21.79 21.79 21.79 7.6K
10:33 21.81 21.81 21.80 21.80 23.7K
10:34 21.80 21.80 21.80 21.80 51.6K
10:35 21.80 21.80 21.79 21.79 31.3K
10:36 21.78 21.78 21.78 21.78 3.9K
10:39 21.79 21.79 21.79 21.79 0.8K
10:40 21.79 21.79 21.79 21.79 14.5K
10:41 21.79 21.79 21.79 21.79 8.2K
10:42 21.78 21.78 21.78 21.78 2.6K
10:43 21.77 21.77 21.77 21.77 8.0K
10:44 21.77 21.77 21.77 21.77 0.8K
10:45 21.74 21.74 21.74 21.74 0.1K
10:46 21.73 21.73 21.73 21.73 0.9K
10:47 21.71 21.71 21.71 21.71 0.3K
10:48 21.71 21.71 21.71 21.71 0.2K
10:49 21.71 21.71 21.71 21.71 3.3K
10:50 21.70 21.70 21.70 21.70 0.6K
10:51 21.71 21.71 21.71 21.71 0.6K
10:54 21.71 21.71 21.71 21.71 1.0K
10:56 21.69 21.69 21.69 21.69 2.7K
11:04 21.70 21.70 21.70 21.70 1.3K
11:05 21.69 21.69 21.69 21.69 0.1K
11:06 21.69 21.69 21.69 21.69 0.4K
11:07 21.69 21.69 21.69 21.69 11.3K
11:08 21.68 21.68 21.68 21.68 9.1K
11:10 21.68 21.68 21.68 21.68 0.2K
11:11 21.68 21.68 21.68 21.68 3.0K
11:12 21.68 21.69 21.68 21.69 1.3K
11:14 21.68 21.68 21.68 21.68 0.2K
11:15 21.68 21.68 21.68 21.68 0.4K
11:19 21.67 21.67 21.67 21.67 0.6K
11:21 21.69 21.69 21.69 21.69 1.3K
11:22 21.69 21.69 21.69 21.69 2.2K
11:26 21.70 21.70 21.70 21.70 0.2K
11:27 21.70 21.70 21.70 21.70 1.0K
11:32 21.66 21.66 21.66 21.66 0.3K
11:34 21.67 21.67 21.66 21.66 0.9K
11:35 21.67 21.67 21.67 21.67 1.7K
11:36 21.66 21.66 21.66 21.66 0.2K
11:41 21.66 21.66 21.66 21.66 0.4K
11:42 21.65 21.65 21.65 21.65 0.3K
11:43 21.65 21.65 21.65 21.65 2.9K
11:48 21.66 21.66 21.66 21.66 3.3K
11:54 21.63 21.63 21.62 21.62 1.0K
11:56 21.63 21.63 21.63 21.63 0.1K
12:02 21.62 21.62 21.62 21.62 3.3K
12:05 21.63 21.63 21.63 21.63 1.0K
12:06 21.64 21.64 21.64 21.64 0.2K
12:07 21.64 21.64 21.64 21.64 2.5K
12:14 21.64 21.64 21.64 21.64 1.5K
12:15 21.65 21.65 21.65 21.65 0.6K
12:18 21.65 21.65 21.65 21.65 0.2K
12:19 21.64 21.64 21.64 21.64 0.6K
12:26 21.66 21.66 21.66 21.66 10.6K
12:27 21.66 21.66 21.66 21.66 2.1K
12:28 21.66 21.66 21.66 21.66 1.4K
12:30 21.65 21.65 21.65 21.65 0.2K
12:38 21.65 21.65 21.65 21.65 0.7K
12:39 21.64 21.64 21.64 21.64 4.4K
12:42 21.65 21.65 21.65 21.65 0.2K
12:44 21.64 21.64 21.64 21.64 0.6K
12:45 21.65 21.65 21.65 21.65 0.7K
12:46 21.66 21.66 21.66 21.66 0.8K
12:48 21.66 21.66 21.66 21.66 0.5K
12:49 21.65 21.67 21.65 21.67 0.9K
12:50 21.68 21.68 21.68 21.68 0.1K
12:51 21.69 21.69 21.69 21.69 1.5K
12:52 21.69 21.69 21.69 21.69 0.4K
12:56 21.68 21.68 21.68 21.68 0.9K
13:01 21.69 21.69 21.69 21.69 0.8K
13:08 21.70 21.70 21.70 21.70 0.5K
13:09 21.70 21.70 21.70 21.69 0.1K
13:15 21.68 21.68 21.68 21.68 0.4K
13:16 21.68 21.69 21.68 21.69 1.3K
13:21 21.69 21.69 21.69 21.69 0.5K
13:27 21.71 21.71 21.71 21.71 0.3K
13:30 21.72 21.74 21.72 21.74 0.7K
13:35 21.74 21.74 21.74 21.74 0.1K
13:38 21.75 21.75 21.75 21.75 1.6K
13:46 21.73 21.73 21.73 21.73 0.6K
13:47 21.74 21.74 21.74 21.74 0.2K
13:50 21.73 21.73 21.73 21.73 1.3K
13:52 21.74 21.74 21.74 21.74 0.2K
13:58 21.74 21.74 21.73 21.73 2.1K
14:00 21.73 21.73 21.73 21.73 1.4K
14:02 21.72 21.72 21.72 21.72 0.3K
14:14 21.75 21.75 21.75 21.75 0.7K
14:20 21.73 21.73 21.73 21.73 0.3K
14:23 21.73 21.73 21.73 21.73 0.2K
14:24 21.74 21.74 21.74 21.74 0.6K
14:27 21.73 21.73 21.73 21.73 3.4K
14:34 21.73 21.73 21.73 21.73 0.6K
14:35 21.72 21.72 21.72 21.72 2.4K
14:43 21.71 21.71 21.71 21.71 0.2K
14:44 21.72 21.72 21.72 21.72 0.3K
14:47 21.71 21.71 21.71 21.71 0.2K
14:52 21.72 21.72 21.72 21.72 0.4K
15:01 21.72 21.72 21.72 21.72 4.4K
15:02 21.72 21.72 21.72 21.72 2.9K
15:07 21.73 21.73 21.73 21.73 0.3K
15:08 21.73 21.73 21.73 21.73 1.1K
15:15 21.74 21.74 21.74 21.74 2.2K
15:16 21.74 21.74 21.74 21.74 2.9K
15:17 21.75 21.75 21.75 21.75 0.6K
15:21 21.76 21.76 21.76 21.76 0.3K
15:22 21.75 21.75 21.75 21.75 0.2K
15:24 21.75 21.75 21.75 21.75 7.3K
15:27 21.75 21.75 21.75 21.75 2.0K
15:28 21.74 21.74 21.74 21.74 0.5K
15:32 21.75 21.75 21.75 21.75 0.8K
15:34 21.75 21.75 21.75 21.75 8.0K
15:36 21.76 21.76 21.76 21.76 2.9K
15:40 21.76 21.76 21.75 21.75 0.8K
15:41 21.76 21.76 21.76 21.76 2.7K
15:42 21.76 21.76 21.75 21.75 1.1K
15:43 21.76 21.76 21.76 21.76 0.3K
15:45 21.75 21.75 21.75 21.75 0.4K
15:46 21.75 21.75 21.75 21.75 1.3K
15:47 21.76 21.76 21.76 21.76 1.5K
15:48 21.76 21.76 21.76 21.76 0.2K
15:50 21.76 21.76 21.76 21.76 2.7K
15:51 21.76 21.76 21.76 21.76 1.3K
15:52 21.76 21.76 21.76 21.76 3.6K
15:54 21.76 21.76 21.76 21.76 0.2K
15:58 21.76 21.76 21.75 21.75 3.5K
15:59 21.75 21.76 21.75 21.75 17.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar