Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALGN.US
301.34+1.20(+0.40%)(czas lokalny: 18.04.2024 16:00)Align Technology, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 308.17 | 312.85 | 306.56 | 310.80 | 512 514 | 0 |
06.03.2024 | 304.99 | 306.50 | 302.38 | 303.79 | 370 177 | 0 |
05.03.2024 | 303.78 | 305.02 | 296.14 | 299.49 | 572 364 | 0 |
04.03.2024 | 301.53 | 310.36 | 299.41 | 308.04 | 614 845 | 0 |
01.03.2024 | 301.36 | 304.70 | 297.19 | 300.01 | 645 143 | 0 |
29.02.2024 | 302.97 | 306.80 | 301.65 | 302.42 | 576 687 | 0 |
28.02.2024 | 308.87 | 309.40 | 302.06 | 302.39 | 558 832 | 0 |
27.02.2024 | 311.79 | 313.71 | 308.05 | 313.06 | 487 697 | 0 |
26.02.2024 | 312.90 | 316.90 | 310.74 | 310.84 | 489 120 | 0 |
23.02.2024 | 315.35 | 321.83 | 314.06 | 316.88 | 579 950 | 0 |
22.02.2024 | 305.44 | 317.25 | 303.58 | 316.56 | 732 264 | 0 |
21.02.2024 | 307.81 | 309.24 | 300.08 | 304.65 | 920 812 | 0 |
20.02.2024 | 304.33 | 314.70 | 303.01 | 313.53 | 1 031 849 | 0 |
16.02.2024 | 307.19 | 308.77 | 308.77 | 308.77 | 764 443 | 0 |
15.02.2024 | 307.36 | 312.48 | 305.43 | 309.77 | 711 596 | 0 |
14.02.2024 | 295.33 | 303.13 | 293.30 | 302.75 | 757 201 | 0 |
13.02.2024 | 290.97 | 296.29 | 288.31 | 292.32 | 867 364 | 0 |
12.02.2024 | 294.71 | 303.88 | 294.71 | 302.44 | 827 568 | 0 |
09.02.2024 | 292.76 | 298.62 | 291.06 | 296.37 | 855 674 | 0 |
08.02.2024 | 285.37 | 296.60 | 283.67 | 295.00 | 1 150 741 | 0 |
07.02.2024 | 288.18 | 291.23 | 282.59 | 284.73 | 835 382 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus