Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALGN.US
271.50-2.06(-0.75%)(czas lokalny: 17.05.2024 16:00)Align Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605 028 | 0 |
01.05.2024 | 282.03 | 291.88 | 277.83 | 284.52 | 764 066 | 0 |
30.04.2024 | 300.00 | 300.00 | 282.01 | 282.38 | 1 218 719 | 0 |
29.04.2024 | 308.45 | 313.29 | 303.44 | 304.82 | 515 070 | 0 |
26.04.2024 | 311.20 | 324.39 | 307.78 | 309.02 | 737 294 | 0 |
25.04.2024 | 325.00 | 327.50 | 297.28 | 310.50 | 1 654 540 | 0 |
24.04.2024 | 310.65 | 315.77 | 306.31 | 313.78 | 1 106 124 | 0 |
23.04.2024 | 302.55 | 312.43 | 299.96 | 311.88 | 621 458 | 0 |
22.04.2024 | 300.87 | 303.65 | 297.17 | 300.82 | 446 836 | 0 |
19.04.2024 | 302.99 | 304.75 | 296.50 | 298.98 | 520 396 | 0 |
18.04.2024 | 304.30 | 308.00 | 298.23 | 301.34 | 417 217 | 0 |
17.04.2024 | 307.52 | 307.52 | 296.90 | 300.14 | 574 960 | 0 |
16.04.2024 | 302.28 | 308.91 | 297.64 | 305.10 | 502 777 | 0 |
15.04.2024 | 319.62 | 319.81 | 302.95 | 304.74 | 549 893 | 0 |
12.04.2024 | 321.26 | 323.97 | 311.39 | 314.97 | 631 737 | 0 |
11.04.2024 | 329.12 | 331.64 | 319.55 | 324.90 | 515 571 | 0 |
10.04.2024 | 322.56 | 328.77 | 320.48 | 327.82 | 776 353 | 0 |
09.04.2024 | 322.52 | 330.92 | 320.83 | 330.25 | 600 114 | 0 |
08.04.2024 | 319.48 | 321.97 | 316.35 | 320.06 | 644 316 | 0 |
05.04.2024 | 314.91 | 322.30 | 311.95 | 317.58 | 595 357 | 0 |
04.04.2024 | 315.25 | 319.45 | 308.19 | 314.95 | 649 404 | 0 |
03.04.2024 | 309.19 | 314.44 | 309.15 | 310.11 | 527 085 | 0 |
02.04.2024 | 312.26 | 313.33 | 300.78 | 312.07 | 829 020 | 0 |
01.04.2024 | 327.01 | 328.09 | 313.05 | 319.65 | 562 888 | 0 |
28.03.2024 | 329.38 | 327.92 | 327.92 | 327.92 | 367 302 | 0 |
27.03.2024 | 325.10 | 328.20 | 324.27 | 327.90 | 404 606 | 0 |
26.03.2024 | 322.39 | 323.45 | 317.12 | 319.94 | 414 369 | 0 |
25.03.2024 | 318.17 | 323.21 | 316.18 | 319.28 | 380 757 | 0 |
22.03.2024 | 320.07 | 324.60 | 315.00 | 319.42 | 456 912 | 0 |
21.03.2024 | 331.01 | 335.40 | 321.03 | 321.27 | 454 850 | 0 |
20.03.2024 | 317.98 | 329.41 | 317.40 | 329.14 | 596 217 | 0 |
19.03.2024 | 314.48 | 319.68 | 312.61 | 317.20 | 397 460 | 0 |
18.03.2024 | 318.56 | 320.09 | 315.40 | 316.14 | 484 404 | 0 |
15.03.2024 | 312.46 | 319.84 | 312.46 | 314.35 | 744 761 | 0 |
14.03.2024 | 322.26 | 322.65 | 312.68 | 316.92 | 642 533 | 0 |
13.03.2024 | 315.00 | 326.07 | 315.00 | 320.69 | 694 784 | 0 |
12.03.2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310 067 | 0 |
11.03.2024 | 310.24 | 314.82 | 305.94 | 308.09 | 427 395 | 0 |
08.03.2024 | 312.96 | 318.67 | 310.52 | 312.49 | 411 623 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus