Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UA.US
7.32-0.12(-1.61%)(czas lokalny: 17.09.2024 15:48)Under Armour Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 7.49 | 7.50 | 7.23 | 7.32 | 2 644 731 | 0 |
16.09.2024 | 7.34 | 7.58 | 7.33 | 7.43 | 4 167 496 | 0 |
13.09.2024 | 6.92 | 7.26 | 6.89 | 7.24 | 3 919 740 | 0 |
12.09.2024 | 6.48 | 6.97 | 6.47 | 6.88 | 4 566 951 | 0 |
11.09.2024 | 6.50 | 6.55 | 6.34 | 6.47 | 3 908 824 | 0 |
10.09.2024 | 7.05 | 7.05 | 6.40 | 6.52 | 6 759 098 | 0 |
09.09.2024 | 7.38 | 7.47 | 7.15 | 7.16 | 5 539 523 | 0 |
06.09.2024 | 7.53 | 7.62 | 7.45 | 7.50 | 1 760 271 | 0 |
05.09.2024 | 7.92 | 7.93 | 7.53 | 7.54 | 1 387 364 | 0 |
04.09.2024 | 7.81 | 8.00 | 7.75 | 7.90 | 2 845 489 | 0 |
03.09.2024 | 7.41 | 7.89 | 7.40 | 7.87 | 3 120 209 | 0 |
30.08.2024 | 7.50 | 7.56 | 7.39 | 7.46 | 2 276 958 | 0 |
29.08.2024 | 7.61 | 7.63 | 7.46 | 7.47 | 3 574 516 | 0 |
28.08.2024 | 8.00 | 8.01 | 7.46 | 7.55 | 3 394 260 | 0 |
27.08.2024 | 8.07 | 8.12 | 8.01 | 8.07 | 1 687 731 | 0 |
26.08.2024 | 8.31 | 8.31 | 8.12 | 8.14 | 2 464 951 | 0 |
23.08.2024 | 8.07 | 8.29 | 8.05 | 8.27 | 2 087 763 | 0 |
22.08.2024 | 8.10 | 8.12 | 7.98 | 8.03 | 2 015 063 | 0 |
21.08.2024 | 8.10 | 8.16 | 7.98 | 8.10 | 2 358 843 | 0 |
20.08.2024 | 8.00 | 8.07 | 7.95 | 8.06 | 2 389 003 | 0 |
19.08.2024 | 7.75 | 8.01 | 7.72 | 8.01 | 2 746 447 | 0 |
16.08.2024 | 7.78 | 7.87 | 7.66 | 7.72 | 2 704 216 | 0 |
15.08.2024 | 7.83 | 7.92 | 7.81 | 7.82 | 2 678 893 | 0 |
14.08.2024 | 7.81 | 7.82 | 7.62 | 7.66 | 2 517 219 | 0 |
13.08.2024 | 7.61 | 7.90 | 7.59 | 7.82 | 2 854 208 | 0 |
12.08.2024 | 7.72 | 7.83 | 7.56 | 7.59 | 3 199 565 | 0 |
09.08.2024 | 7.30 | 7.78 | 7.30 | 7.67 | 4 521 353 | 0 |
08.08.2024 | 7.06 | 7.52 | 7.06 | 7.42 | 9 983 049 | 0 |
07.08.2024 | 6.40 | 6.50 | 6.25 | 6.27 | 3 311 026 | 0 |
06.08.2024 | 6.23 | 6.39 | 6.16 | 6.30 | 1 844 427 | 0 |
05.08.2024 | 6.04 | 6.31 | 6.02 | 6.18 | 3 440 487 | 0 |
02.08.2024 | 6.46 | 6.52 | 6.28 | 6.31 | 2 155 753 | 0 |
01.08.2024 | 6.75 | 6.87 | 6.56 | 6.63 | 1 882 713 | 0 |
31.07.2024 | 6.78 | 6.96 | 6.71 | 6.79 | 2 083 260 | 0 |
30.07.2024 | 6.76 | 6.83 | 6.68 | 6.80 | 1 514 683 | 0 |
29.07.2024 | 6.65 | 6.74 | 6.62 | 6.74 | 1 575 760 | 0 |
26.07.2024 | 6.65 | 6.72 | 6.58 | 6.71 | 1 896 119 | 0 |
25.07.2024 | 6.36 | 6.62 | 6.34 | 6.59 | 2 565 207 | 0 |
24.07.2024 | 6.36 | 6.44 | 6.32 | 6.35 | 1 926 423 | 0 |
23.07.2024 | 6.33 | 6.52 | 6.33 | 6.40 | 2 351 600 | 0 |
22.07.2024 | 6.61 | 6.61 | 6.41 | 6.53 | 2 135 645 | 0 |
19.07.2024 | 6.51 | 6.60 | 6.43 | 6.55 | 1 369 795 | 0 |
18.07.2024 | 6.67 | 6.79 | 6.51 | 6.51 | 1 596 507 | 0 |
17.07.2024 | 6.51 | 6.77 | 6.48 | 6.74 | 2 485 585 | 0 |
16.07.2024 | 6.43 | 6.57 | 6.37 | 6.56 | 2 197 262 | 0 |
15.07.2024 | 6.75 | 6.75 | 6.38 | 6.38 | 2 811 624 | 0 |
12.07.2024 | 6.89 | 6.89 | 6.69 | 6.75 | 2 440 223 | 0 |
11.07.2024 | 6.77 | 6.85 | 6.70 | 6.82 | 2 660 327 | 0 |
10.07.2024 | 6.64 | 6.70 | 6.54 | 6.69 | 2 335 422 | 0 |
09.07.2024 | 6.60 | 6.68 | 6.50 | 6.62 | 2 229 821 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus