Invesco DB Commodity Index Tracking Fund (DBC)

DBC
🏛️ Vereinigte Staaten →
22.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.20 22.22 22.01 22.04 1.8M
2023-12-28 22.30 22.42 22.15 22.16 1.1M
2023-12-27 22.49 22.57 22.35 22.35 1.4M
2023-12-26 22.21 22.56 22.19 22.45 1.3M
2023-12-22 22.39 22.44 22.22 22.23 1.4M
2023-12-21 22.17 22.28 22.17 22.27 1.4M
2023-12-20 22.56 22.57 22.23 22.23 1.4M
2023-12-19 22.27 22.50 22.27 22.49 1.8M
2023-12-18 22.44 22.55 22.25 22.32 1.8M
2023-12-15 23.21 23.36 23.11 23.25 1.7M
2023-12-14 23.12 23.23 23.10 23.21 1.9M
2023-12-13 22.60 22.83 22.57 22.83 1.6M
2023-12-12 22.67 22.71 22.54 22.57 2.0M
2023-12-11 22.86 22.94 22.76 22.92 3.3M
2023-12-08 23.04 23.12 22.93 23.00 1.4M
2023-12-07 22.97 22.98 22.80 22.90 1.5M
2023-12-06 23.22 23.26 22.85 22.86 1.9M
2023-12-05 23.64 23.75 23.41 23.43 1.6M
2023-12-04 23.62 23.80 23.51 23.64 5.3M
2023-12-01 23.95 24.20 23.76 23.80 1.4M
2023-11-30 24.40 24.52 23.88 23.91 1.8M
2023-11-29 24.24 24.38 24.00 24.32 1.0M
2023-11-28 23.98 24.23 23.93 24.15 1.1M
2023-11-27 23.94 24.04 23.81 23.86 1.0M
2023-11-24 24.11 24.23 24.02 24.02 0.4M
2023-11-22 23.84 24.20 23.75 24.18 0.9M
2023-11-21 24.27 24.40 24.21 24.39 0.6M
2023-11-20 24.16 24.33 24.14 24.25 0.8M
2023-11-17 23.72 23.99 23.71 23.95 1.2M
2023-11-16 23.89 23.91 23.56 23.61 3.5M
2023-11-15 24.20 24.36 24.18 24.19 1.3M
2023-11-14 24.44 24.58 24.29 24.35 1.6M
2023-11-13 24.02 24.40 24.02 24.39 0.9M
2023-11-10 24.01 24.10 23.97 24.04 0.9M
2023-11-09 23.99 24.17 23.91 23.92 1.3M
2023-11-08 24.15 24.25 23.88 23.98 1.3M
2023-11-07 24.41 24.44 24.20 24.25 1.9M
2023-11-06 24.88 24.92 24.76 24.78 1.2M
2023-11-03 24.69 24.88 24.61 24.68 1.4M
2023-11-02 24.55 24.82 24.55 24.81 1.9M
2023-11-01 24.75 24.82 24.45 24.55 2.5M
2023-10-31 24.61 24.78 24.44 24.51 2.2M
2023-10-30 24.82 24.89 24.51 24.60 1.0M
2023-10-27 24.82 25.03 24.69 25.00 1.1M
2023-10-26 24.66 24.80 24.61 24.67 1.9M
2023-10-25 24.78 24.94 24.46 24.88 2.2M
2023-10-24 24.84 24.85 24.59 24.70 1.1M
2023-10-23 25.09 25.15 24.91 24.97 1.2M
2023-10-20 25.27 25.40 25.10 25.13 1.2M
2023-10-19 24.96 25.32 24.90 25.32 0.9M
2023-10-18 25.02 25.14 24.98 25.06 1.1M
2023-10-17 24.72 24.85 24.63 24.84 0.9M
2023-10-16 24.80 24.83 24.68 24.77 0.8M
2023-10-13 24.63 24.86 24.58 24.85 1.0M
2023-10-12 24.32 24.39 24.09 24.21 1.0M
2023-10-11 24.27 24.33 24.07 24.22 2.2M
2023-10-10 24.38 24.41 24.23 24.36 1.4M
2023-10-09 24.26 24.42 24.19 24.42 2.7M
2023-10-06 23.98 23.99 23.78 23.92 2.2M
2023-10-05 23.77 23.92 23.69 23.83 2.1M
2023-10-04 24.38 24.38 23.89 23.97 1.2M
2023-10-03 24.71 24.74 24.58 24.66 2.6M
2023-10-02 24.97 25.02 24.73 24.77 3.6M
2023-09-29 25.30 25.33 24.92 24.96 2.0M
2023-09-28 25.28 25.36 25.18 25.23 0.9M
2023-09-27 25.28 25.35 25.25 25.26 0.9M
2023-09-26 25.03 25.14 25.01 25.12 1.0M
2023-09-25 25.19 25.19 25.00 25.15 0.6M
2023-09-22 25.39 25.45 25.18 25.27 0.7M
2023-09-21 25.39 25.42 25.24 25.25 1.2M
2023-09-20 25.40 25.59 25.32 25.33 0.7M
2023-09-19 25.58 25.62 25.46 25.54 0.8M
2023-09-18 25.60 25.63 25.45 25.52 0.9M
2023-09-15 25.50 25.60 25.47 25.53 0.6M
2023-09-14 25.55 25.63 25.51 25.59 0.7M
2023-09-13 25.35 25.43 25.28 25.38 0.8M
2023-09-12 25.29 25.38 25.26 25.30 1.1M
2023-09-11 25.25 25.30 25.15 25.21 0.6M
2023-09-08 25.02 25.12 24.97 25.06 0.6M
2023-09-07 24.99 25.06 24.94 25.01 0.4M
2023-09-06 24.96 25.09 24.90 25.06 0.8M
2023-09-05 25.04 25.16 24.96 25.00 1.0M
2023-09-01 24.84 24.90 24.75 24.88 1.7M
2023-08-31 24.59 24.65 24.47 24.59 1.2M
2023-08-30 24.58 24.65 24.46 24.49 0.5M
2023-08-29 24.37 24.50 24.30 24.46 0.4M
2023-08-28 24.43 24.50 24.31 24.37 0.6M
2023-08-25 24.33 24.45 24.14 24.41 0.8M
2023-08-24 24.04 24.22 23.99 24.17 0.6M
2023-08-23 24.00 24.25 23.95 24.15 0.9M
2023-08-22 24.19 24.22 24.06 24.10 0.6M
2023-08-21 24.30 24.30 24.08 24.09 0.5M
2023-08-18 24.04 24.20 24.03 24.15 0.6M
2023-08-17 24.16 24.18 23.97 23.98 0.9M
2023-08-16 24.09 24.18 23.89 23.92 2.2M
2023-08-15 24.17 24.23 23.97 24.02 3.8M
2023-08-14 24.27 24.38 24.20 24.31 0.7M
2023-08-11 24.42 24.57 24.40 24.43 0.6M
2023-08-10 24.56 24.63 24.43 24.47 0.6M
2023-08-09 24.55 24.66 24.47 24.60 0.7M
2023-08-08 24.14 24.49 24.04 24.43 1.0M
2023-08-07 24.50 24.51 24.32 24.46 1.1M
2023-08-04 24.44 24.54 24.35 24.45 0.5M
2023-08-03 24.18 24.42 24.14 24.41 1.1M
2023-08-02 24.50 24.50 24.11 24.18 1.1M
2023-08-01 24.52 24.61 24.45 24.55 1.7M
2023-07-31 24.61 24.69 24.54 24.68 2.0M
2023-07-28 24.41 24.61 24.34 24.58 2.7M
2023-07-27 24.47 24.57 24.39 24.43 1.3M
2023-07-26 24.49 24.55 24.42 24.49 0.9M
2023-07-25 24.45 24.65 24.42 24.61 0.5M
2023-07-24 24.26 24.58 24.22 24.52 0.8M
2023-07-21 23.97 24.13 23.97 24.09 0.7M
2023-07-20 24.04 24.09 23.83 23.96 1.1M
2023-07-19 23.96 24.05 23.82 23.89 1.4M
2023-07-18 23.47 23.80 23.47 23.76 0.6M
2023-07-17 23.53 23.55 23.44 23.45 0.7M
2023-07-14 23.83 23.83 23.61 23.64 0.7M
2023-07-13 23.55 23.81 23.52 23.80 0.6M
2023-07-12 23.52 23.59 23.40 23.47 0.6M
2023-07-11 23.18 23.32 23.12 23.30 0.5M
2023-07-10 22.98 23.10 22.96 23.03 0.6M
2023-07-07 22.80 23.03 22.79 22.98 0.8M
2023-07-06 22.82 22.83 22.55 22.79 0.6M
2023-07-05 22.91 22.97 22.75 22.84 2.8M
2023-07-03 22.80 22.86 22.69 22.70 0.9M
2023-06-30 22.61 22.87 22.61 22.70 1.0M
2023-06-29 22.46 22.61 22.41 22.51 0.6M
2023-06-28 22.43 22.61 22.34 22.50 1.1M
2023-06-27 22.79 22.85 22.54 22.57 0.6M
2023-06-26 22.88 23.08 22.88 22.94 0.7M
2023-06-23 22.73 22.91 22.73 22.91 1.0M
2023-06-22 23.22 23.29 23.07 23.16 1.1M
2023-06-21 23.23 23.60 23.23 23.60 0.9M
2023-06-20 23.24 23.29 23.07 23.26 1.9M
2023-06-16 23.28 23.51 23.28 23.47 1.3M
2023-06-15 22.83 23.21 22.83 23.18 1.2M
2023-06-14 22.80 22.86 22.59 22.70 0.8M
2023-06-13 22.70 22.78 22.63 22.65 0.7M
2023-06-12 22.40 22.48 22.27 22.35 0.7M
2023-06-09 22.77 22.89 22.64 22.66 0.6M
2023-06-08 22.81 22.86 22.46 22.80 0.9M
2023-06-07 22.75 22.86 22.73 22.76 2.2M
2023-06-06 22.55 22.73 22.51 22.67 0.8M
2023-06-05 22.81 22.83 22.63 22.64 1.2M
2023-06-02 22.63 22.72 22.52 22.70 1.2M
2023-06-01 22.16 22.53 22.16 22.41 0.6M
2023-05-31 22.16 22.28 22.05 22.05 0.8M
2023-05-30 22.46 22.46 22.23 22.30 0.8M
2023-05-26 22.74 22.85 22.70 22.83 0.8M
2023-05-25 22.55 22.62 22.34 22.47 1.8M
2023-05-24 22.91 22.97 22.69 22.83 0.7M
2023-05-23 22.78 22.90 22.76 22.82 0.8M
2023-05-22 22.64 22.78 22.62 22.73 0.6M
2023-05-19 22.92 22.95 22.66 22.71 0.8M
2023-05-18 22.73 22.80 22.64 22.74 1.0M
2023-05-17 22.88 23.00 22.73 22.95 0.8M
2023-05-16 22.88 22.97 22.68 22.68 1.0M
2023-05-15 22.81 23.01 22.80 22.93 0.7M
2023-05-12 22.86 22.93 22.65 22.67 0.8M
2023-05-11 22.91 22.97 22.76 22.85 0.7M
2023-05-10 23.24 23.32 23.12 23.25 0.5M
2023-05-09 23.17 23.36 23.02 23.32 0.8M
2023-05-08 23.37 23.41 23.24 23.25 0.7M
2023-05-05 22.91 23.15 22.88 23.14 0.7M
2023-05-04 22.54 22.79 22.47 22.63 0.8M
2023-05-03 22.58 22.65 22.51 22.54 0.9M
2023-05-02 23.18 23.20 22.79 22.83 1.7M
2023-05-01 23.39 23.55 23.22 23.36 1.1M
2023-04-28 23.29 23.57 23.24 23.56 0.9M
2023-04-27 23.31 23.41 23.21 23.34 1.0M
2023-04-26 23.62 23.67 23.28 23.31 2.2M
2023-04-25 23.81 23.81 23.53 23.67 1.2M
2023-04-24 23.76 24.05 23.74 24.01 1.8M
2023-04-21 23.92 23.95 23.73 23.82 0.7M
2023-04-20 23.87 23.94 23.80 23.87 1.1M
2023-04-19 24.11 24.23 24.03 24.08 0.4M
2023-04-18 24.38 24.51 24.28 24.42 0.8M
2023-04-17 24.39 24.47 24.24 24.37 0.9M
2023-04-14 24.43 24.54 24.28 24.47 1.2M
2023-04-13 24.53 24.59 24.40 24.44 0.9M
2023-04-12 24.35 24.47 24.31 24.44 1.2M
2023-04-11 24.12 24.31 24.11 24.25 1.5M
2023-04-10 24.05 24.18 24.05 24.12 1.0M
2023-04-06 24.13 24.15 24.03 24.12 2.4M
2023-04-05 24.10 24.20 24.02 24.19 1.1M
2023-04-04 24.16 24.18 23.93 24.10 1.3M
2023-04-03 24.17 24.31 24.07 24.13 1.2M
2023-03-31 23.53 23.76 23.53 23.74 1.0M
2023-03-30 23.48 23.54 23.36 23.52 0.8M
2023-03-29 23.55 23.62 23.34 23.35 0.5M
2023-03-28 23.34 23.59 23.34 23.50 1.0M
2023-03-27 23.04 23.42 23.00 23.39 2.2M
2023-03-24 22.83 23.01 22.78 22.96 2.2M
2023-03-23 23.08 23.19 22.85 22.85 1.5M
2023-03-22 22.93 23.07 22.80 22.91 1.4M
2023-03-21 22.84 22.93 22.70 22.85 1.3M
2023-03-20 22.69 22.80 22.56 22.77 1.1M
2023-03-17 22.83 22.89 22.53 22.68 1.9M
2023-03-16 22.45 22.84 22.36 22.75 1.5M
2023-03-15 22.75 22.88 22.36 22.68 2.9M
2023-03-14 23.37 23.58 23.15 23.22 1.3M
2023-03-13 23.30 23.77 23.25 23.52 1.9M
2023-03-10 23.46 23.71 23.45 23.67 2.4M
2023-03-09 23.80 23.88 23.39 23.42 1.3M
2023-03-08 23.71 23.83 23.65 23.71 1.5M
2023-03-07 24.20 24.27 23.81 23.84 1.5M
2023-03-06 24.15 24.36 24.12 24.34 1.0M
2023-03-03 24.02 24.48 24.02 24.46 1.5M
2023-03-02 24.15 24.17 23.96 24.08 0.8M
2023-03-01 23.89 24.18 23.86 24.17 1.2M
2023-02-28 23.84 23.90 23.74 23.76 1.2M
2023-02-27 23.76 23.77 23.60 23.69 1.1M
2023-02-24 23.51 23.68 23.34 23.67 1.6M
2023-02-23 23.75 23.83 23.59 23.75 2.1M
2023-02-22 23.82 23.87 23.57 23.57 1.2M
2023-02-21 23.98 24.08 23.82 23.88 1.0M
2023-02-17 23.63 23.89 23.58 23.85 1.2M
2023-02-16 24.03 24.16 24.01 24.03 0.8M
2023-02-15 24.12 24.17 23.93 24.10 0.9M
2023-02-14 24.12 24.44 24.07 24.36 0.9M
2023-02-13 24.15 24.37 24.12 24.28 0.9M
2023-02-10 24.13 24.33 24.13 24.33 0.8M
2023-02-09 24.07 24.15 23.89 23.99 2.1M
2023-02-08 24.16 24.22 23.96 24.18 0.8M
2023-02-07 23.73 24.14 23.72 24.13 1.1M
2023-02-06 23.64 23.72 23.32 23.68 1.4M
2023-02-03 24.04 24.28 23.60 23.61 2.6M
2023-02-02 24.60 24.60 24.16 24.22 3.6M
2023-02-01 24.68 24.70 24.18 24.40 3.1M
2023-01-31 24.47 24.87 24.45 24.87 1.6M
2023-01-30 24.60 24.80 24.45 24.45 2.5M
2023-01-27 25.12 25.13 24.74 24.77 2.4M
2023-01-26 25.10 25.13 24.93 25.05 1.6M
2023-01-25 24.98 25.02 24.84 24.94 1.2M
2023-01-24 25.18 25.20 24.98 25.01 0.9M
2023-01-23 25.13 25.22 25.05 25.15 2.7M
2023-01-20 25.02 25.13 24.90 25.09 1.1M
2023-01-19 24.83 25.03 24.78 24.94 1.2M
2023-01-18 25.09 25.17 24.69 24.69 1.5M
2023-01-17 24.87 24.98 24.75 24.96 1.2M
2023-01-13 24.51 24.82 24.51 24.79 1.5M
2023-01-12 24.55 24.66 24.41 24.55 2.5M
2023-01-11 24.20 24.35 24.04 24.35 1.9M
2023-01-10 23.97 24.07 23.81 23.92 1.5M
2023-01-09 24.00 24.18 23.90 23.92 1.2M
2023-01-06 23.70 23.79 23.55 23.64 1.7M
2023-01-05 23.55 23.65 23.42 23.51 1.7M
2023-01-04 23.75 23.79 23.52 23.63 2.0M
2023-01-03 24.36 24.53 23.99 24.06 3.2M