Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALGN.US
247.54+7.27(+3.03%)(czas lokalny: 16.07.2024 16:00)Align Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 242.91 | 247.76 | 239.32 | 247.54 | 693 785 | 0 |
15.07.2024 | 243.00 | 245.70 | 239.25 | 240.27 | 628 294 | 0 |
12.07.2024 | 251.87 | 254.94 | 242.16 | 242.65 | 1 030 947 | 0 |
11.07.2024 | 254.24 | 259.24 | 250.50 | 256.30 | 960 108 | 0 |
10.07.2024 | 248.44 | 249.30 | 243.24 | 249.13 | 755 391 | 0 |
09.07.2024 | 247.05 | 249.34 | 245.72 | 247.48 | 654 089 | 0 |
08.07.2024 | 244.39 | 249.46 | 243.47 | 248.94 | 622 551 | 0 |
05.07.2024 | 242.85 | 244.82 | 240.76 | 243.60 | 356 761 | 0 |
03.07.2024 | 240.01 | 243.53 | 237.08 | 243.37 | 368 231 | 0 |
02.07.2024 | 238.57 | 241.77 | 236.40 | 239.74 | 460 851 | 0 |
01.07.2024 | 241.65 | 247.35 | 238.52 | 238.64 | 548 340 | 0 |
28.06.2024 | 243.93 | 244.03 | 240.17 | 241.43 | 1 346 028 | 0 |
27.06.2024 | 242.77 | 244.86 | 239.00 | 243.00 | 680 452 | 0 |
26.06.2024 | 234.00 | 244.99 | 232.80 | 243.61 | 1 224 072 | 0 |
25.06.2024 | 237.49 | 238.42 | 233.42 | 235.23 | 729 261 | 0 |
24.06.2024 | 241.45 | 244.42 | 236.27 | 237.08 | 825 053 | 0 |
21.06.2024 | 243.39 | 244.55 | 240.47 | 242.19 | 1 207 402 | 0 |
20.06.2024 | 239.44 | 244.93 | 237.74 | 242.61 | 951 070 | 0 |
18.06.2024 | 245.05 | 242.20 | 242.20 | 242.20 | 885 495 | 0 |
17.06.2024 | 251.42 | 253.62 | 244.60 | 245.52 | 1 046 171 | 0 |
14.06.2024 | 269.34 | 270.28 | 252.11 | 256.01 | 1 078 476 | 0 |
13.06.2024 | 264.16 | 271.59 | 264.16 | 271.28 | 922 610 | 0 |
12.06.2024 | 259.61 | 267.69 | 258.02 | 266.13 | 1 032 354 | 0 |
11.06.2024 | 254.30 | 255.70 | 252.37 | 253.28 | 596 376 | 0 |
10.06.2024 | 252.64 | 257.02 | 252.34 | 255.70 | 857 109 | 0 |
07.06.2024 | 253.61 | 260.03 | 252.59 | 255.54 | 785 675 | 0 |
06.06.2024 | 253.80 | 259.62 | 253.80 | 257.46 | 1 110 542 | 0 |
05.06.2024 | 250.82 | 257.29 | 248.14 | 256.01 | 985 780 | 0 |
04.06.2024 | 253.26 | 254.48 | 246.34 | 248.91 | 893 860 | 0 |
03.06.2024 | 257.21 | 259.53 | 253.88 | 254.53 | 798 754 | 0 |
31.05.2024 | 257.36 | 258.32 | 252.90 | 257.21 | 1 024 120 | 0 |
30.05.2024 | 253.70 | 260.22 | 251.95 | 256.50 | 1 282 135 | 0 |
29.05.2024 | 250.00 | 254.41 | 250.00 | 252.76 | 763 271 | 0 |
28.05.2024 | 255.62 | 257.07 | 251.72 | 253.77 | 723 893 | 0 |
24.05.2024 | 253.31 | 255.62 | 255.62 | 255.62 | 839 452 | 0 |
23.05.2024 | 261.53 | 262.19 | 249.73 | 252.39 | 910 663 | 0 |
22.05.2024 | 264.01 | 264.68 | 260.22 | 261.12 | 461 079 | 0 |
21.05.2024 | 265.45 | 267.24 | 262.02 | 264.02 | 502 755 | 0 |
20.05.2024 | 269.74 | 272.33 | 266.52 | 267.44 | 822 271 | 0 |
17.05.2024 | 274.70 | 274.70 | 268.35 | 271.50 | 591 155 | 0 |
16.05.2024 | 279.88 | 283.00 | 273.37 | 273.56 | 534 887 | 0 |
15.05.2024 | 282.00 | 282.01 | 275.56 | 280.32 | 537 481 | 0 |
14.05.2024 | 274.63 | 281.40 | 273.62 | 278.08 | 455 025 | 0 |
13.05.2024 | 273.23 | 276.74 | 270.83 | 272.74 | 465 367 | 0 |
10.05.2024 | 280.71 | 282.73 | 266.50 | 271.70 | 731 078 | 0 |
09.05.2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572 934 | 0 |
08.05.2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1 226 874 | 0 |
07.05.2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423 002 | 0 |
06.05.2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362 401 | 0 |
03.05.2024 | 291.90 | 295.71 | 287.02 | 287.87 | 353 639 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus