Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARKK.US
44.82+0.14(+0.31%)(czas lokalny: 30.08.2024 16:00)ARK Investment Management LLC - ARK Innovation ETF
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.08.2024 | 44.89 | 45.04 | 44.09 | 44.82 | 6 578 872 | 0 |
29.08.2024 | 44.77 | 45.63 | 44.63 | 44.68 | 6 426 522 | 0 |
28.08.2024 | 45.21 | 45.30 | 43.77 | 44.27 | 9 491 962 | 0 |
27.08.2024 | 45.36 | 45.65 | 44.93 | 45.42 | 4 280 331 | 0 |
26.08.2024 | 46.19 | 46.41 | 45.49 | 45.73 | 4 368 397 | 0 |
23.08.2024 | 44.84 | 46.31 | 44.75 | 46.24 | 11 427 268 | 0 |
21.08.2024 | 44.66 | 45.62 | 44.54 | 44.72 | 4 321 796 | 0 |
20.08.2024 | 45.12 | 45.38 | 44.23 | 44.86 | 4 094 171 | 0 |
19.08.2024 | 44.17 | 45.09 | 44.08 | 44.49 | 4 815 085 | 0 |
16.08.2024 | 43.60 | 44.30 | 43.60 | 43.90 | 4 117 122 | 0 |
15.08.2024 | 42.75 | 44.00 | 42.75 | 43.71 | 6 420 999 | 0 |
14.08.2024 | 42.83 | 42.88 | 41.63 | 42.01 | 4 872 670 | 0 |
13.08.2024 | 41.35 | 42.67 | 41.03 | 42.31 | 7 432 355 | 0 |
12.08.2024 | 41.48 | 41.56 | 40.68 | 40.88 | 5 358 241 | 0 |
09.08.2024 | 41.41 | 41.80 | 41.02 | 41.52 | 5 353 065 | 0 |
08.08.2024 | 40.18 | 41.42 | 39.77 | 40.96 | 7 650 406 | 0 |
07.08.2024 | 41.11 | 41.48 | 39.43 | 40.59 | 10 581 149 | 0 |
06.08.2024 | 40.24 | 40.87 | 39.27 | 40.48 | 7 552 616 | 0 |
05.08.2024 | 36.99 | 40.48 | 36.85 | 39.25 | 15 012 951 | 0 |
02.08.2024 | 42.11 | 42.23 | 40.82 | 41.21 | 14 563 280 | 0 |
01.08.2024 | 45.37 | 45.62 | 42.87 | 43.13 | 12 635 400 | 0 |
31.07.2024 | 45.46 | 46.56 | 45.36 | 45.53 | 8 553 478 | 0 |
30.07.2024 | 45.99 | 46.33 | 44.59 | 44.96 | 6 168 366 | 0 |
29.07.2024 | 46.24 | 46.68 | 45.38 | 45.92 | 5 132 153 | 0 |
26.07.2024 | 45.87 | 46.37 | 45.24 | 45.78 | 7 203 240 | 0 |
25.07.2024 | 44.60 | 46.44 | 44.32 | 45.19 | 11 173 702 | 0 |
24.07.2024 | 46.60 | 46.75 | 44.70 | 44.71 | 12 148 851 | 0 |
23.07.2024 | 47.51 | 48.22 | 47.46 | 47.76 | 5 243 601 | 0 |
22.07.2024 | 47.09 | 47.70 | 46.56 | 47.66 | 5 267 633 | 0 |
19.07.2024 | 46.55 | 47.03 | 46.28 | 46.63 | 10 878 232 | 0 |
18.07.2024 | 48.47 | 48.96 | 46.30 | 46.57 | 11 804 617 | 0 |
17.07.2024 | 48.44 | 49.55 | 47.95 | 48.43 | 12 620 620 | 0 |
16.07.2024 | 48.03 | 49.45 | 47.68 | 49.40 | 10 258 693 | 0 |
15.07.2024 | 47.37 | 48.17 | 46.99 | 47.70 | 12 653 148 | 0 |
12.07.2024 | 45.86 | 46.97 | 45.84 | 46.79 | 12 042 568 | 0 |
11.07.2024 | 46.56 | 47.51 | 45.60 | 45.71 | 11 617 916 | 0 |
10.07.2024 | 46.14 | 46.27 | 45.30 | 45.95 | 4 872 739 | 0 |
09.07.2024 | 45.84 | 46.23 | 45.46 | 46.05 | 4 768 597 | 0 |
08.07.2024 | 46.02 | 46.23 | 45.48 | 45.89 | 4 497 644 | 0 |
05.07.2024 | 45.47 | 45.96 | 44.94 | 45.95 | 6 216 947 | 0 |
03.07.2024 | 44.96 | 45.94 | 44.96 | 45.61 | 7 347 462 | 0 |
02.07.2024 | 44.55 | 44.98 | 44.45 | 44.82 | 6 345 401 | 0 |
01.07.2024 | 44.05 | 44.70 | 44.07 | 44.45 | 9 535 780 | 0 |
28.06.2024 | 44.16 | 44.34 | 43.51 | 43.95 | 9 021 242 | 0 |
27.06.2024 | 43.35 | 44.06 | 43.14 | 44.01 | 5 290 855 | 0 |
26.06.2024 | 43.15 | 43.73 | 43.13 | 43.58 | 4 623 177 | 0 |
25.06.2024 | 43.24 | 43.54 | 42.97 | 43.33 | 5 606 934 | 0 |
24.06.2024 | 43.32 | 43.92 | 42.90 | 43.24 | 7 271 011 | 0 |
21.06.2024 | 43.20 | 43.39 | 42.89 | 43.32 | 5 168 228 | 0 |
20.06.2024 | 43.60 | 43.60 | 42.83 | 43.37 | 7 452 743 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus