Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UAA.US
6.84+0.19(+2.86%)(czas lokalny: 28.05.2024 16:00)Under Armour Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 6.76 | 6.65 | 6.65 | 6.65 | 9 656 206 | 0 |
23.05.2024 | 6.84 | 6.86 | 6.64 | 6.72 | 12 603 884 | 0 |
22.05.2024 | 6.83 | 6.98 | 6.80 | 6.95 | 12 719 137 | 0 |
21.05.2024 | 6.70 | 6.86 | 6.69 | 6.85 | 9 808 946 | 0 |
20.05.2024 | 6.78 | 6.91 | 6.66 | 6.70 | 17 924 452 | 0 |
17.05.2024 | 6.64 | 6.85 | 6.54 | 6.78 | 15 065 256 | 0 |
16.05.2024 | 6.35 | 7.03 | 6.18 | 6.71 | 41 302 588 | 0 |
15.05.2024 | 6.92 | 6.92 | 6.74 | 6.80 | 8 883 318 | 0 |
14.05.2024 | 6.88 | 7.01 | 6.80 | 6.83 | 6 634 993 | 0 |
13.05.2024 | 6.79 | 7.03 | 6.75 | 6.78 | 8 244 160 | 0 |
10.05.2024 | 6.76 | 6.82 | 6.64 | 6.71 | 6 602 942 | 0 |
09.05.2024 | 6.69 | 6.79 | 6.61 | 6.79 | 6 596 681 | 0 |
08.05.2024 | 6.67 | 6.68 | 6.59 | 6.64 | 7 434 142 | 0 |
07.05.2024 | 6.71 | 6.77 | 6.69 | 6.71 | 4 938 077 | 0 |
06.05.2024 | 6.80 | 6.87 | 6.64 | 6.68 | 5 902 406 | 0 |
03.05.2024 | 6.82 | 6.89 | 6.70 | 6.74 | 5 606 245 | 0 |
02.05.2024 | 6.76 | 6.85 | 6.62 | 6.72 | 4 816 988 | 0 |
01.05.2024 | 6.74 | 6.80 | 6.55 | 6.64 | 4 807 804 | 0 |
30.04.2024 | 6.75 | 6.81 | 6.71 | 6.73 | 4 410 281 | 0 |
29.04.2024 | 6.83 | 6.88 | 6.80 | 6.83 | 3 654 583 | 0 |
26.04.2024 | 6.74 | 6.88 | 6.71 | 6.80 | 2 679 929 | 0 |
25.04.2024 | 6.75 | 6.79 | 6.64 | 6.69 | 3 455 631 | 0 |
24.04.2024 | 6.85 | 6.90 | 6.76 | 6.85 | 4 388 213 | 0 |
23.04.2024 | 6.79 | 6.93 | 6.77 | 6.85 | 3 952 657 | 0 |
22.04.2024 | 6.77 | 6.88 | 6.75 | 6.78 | 5 298 508 | 0 |
19.04.2024 | 6.59 | 6.82 | 6.59 | 6.73 | 4 537 284 | 0 |
18.04.2024 | 6.55 | 6.70 | 6.53 | 6.61 | 3 761 960 | 0 |
17.04.2024 | 6.66 | 6.67 | 6.53 | 6.55 | 4 279 394 | 0 |
16.04.2024 | 6.50 | 6.61 | 6.42 | 6.60 | 7 531 707 | 0 |
15.04.2024 | 6.59 | 6.68 | 6.51 | 6.56 | 5 992 670 | 0 |
12.04.2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6 446 859 | 0 |
11.04.2024 | 6.78 | 6.92 | 6.64 | 6.64 | 7 576 226 | 0 |
10.04.2024 | 6.65 | 6.77 | 6.65 | 6.70 | 7 801 731 | 0 |
09.04.2024 | 6.85 | 6.87 | 6.75 | 6.83 | 5 794 010 | 0 |
08.04.2024 | 6.90 | 6.94 | 6.79 | 6.80 | 5 477 266 | 0 |
05.04.2024 | 6.89 | 6.96 | 6.82 | 6.82 | 5 492 849 | 0 |
04.04.2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6 637 335 | 0 |
03.04.2024 | 7.07 | 7.12 | 6.93 | 6.98 | 10 308 681 | 0 |
02.04.2024 | 7.15 | 7.21 | 7.00 | 7.08 | 8 075 291 | 0 |
01.04.2024 | 7.39 | 7.43 | 7.26 | 7.31 | 5 525 905 | 0 |
28.03.2024 | 7.29 | 7.38 | 7.38 | 7.38 | 5 202 281 | 0 |
27.03.2024 | 7.20 | 7.26 | 7.11 | 7.26 | 6 033 874 | 0 |
26.03.2024 | 7.16 | 7.25 | 7.08 | 7.10 | 4 436 877 | 0 |
25.03.2024 | 7.20 | 7.33 | 7.06 | 7.12 | 6 243 415 | 0 |
22.03.2024 | 7.25 | 7.29 | 7.14 | 7.15 | 4 735 379 | 0 |
21.03.2024 | 7.30 | 7.43 | 7.25 | 7.37 | 5 807 330 | 0 |
20.03.2024 | 7.20 | 7.29 | 7.14 | 7.29 | 5 771 663 | 0 |
19.03.2024 | 7.15 | 7.29 | 7.08 | 7.23 | 6 611 418 | 0 |
18.03.2024 | 7.10 | 7.30 | 6.96 | 7.23 | 8 689 041 | 0 |
15.03.2024 | 7.25 | 7.28 | 7.11 | 7.15 | 10 026 298 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus