Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NET.US
196.84-5.60(-2.77%)(czas lokalny: 15.12.2025 15:59)Cloudflare Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 203.10 | 203.29 | 196.47 | 196.84 | 78 302 | 0 |
| 12.12.2025 | 207.28 | 207.70 | 199.71 | 202.44 | 2 099 916 | 0 |
| 11.12.2025 | 211.28 | 211.28 | 203.56 | 207.53 | 104 293 | 0 |
| 10.12.2025 | 208.90 | 215.16 | 204.95 | 213.68 | 144 453 | 0 |
| 09.12.2025 | 205.10 | 210.20 | 204.05 | 209.27 | 71 209 | 0 |
| 08.12.2025 | 202.89 | 207.23 | 201.74 | 205.84 | 63 676 | 0 |
| 05.12.2025 | 203.70 | 205.31 | 199.52 | 200.95 | 1 744 400 | 0 |
| 04.12.2025 | 204.19 | 205.50 | 200.85 | 204.01 | 76 377 | 0 |
| 03.12.2025 | 199.81 | 204.76 | 198.45 | 204.05 | 55 207 | 0 |
| 02.12.2025 | 203.67 | 207.09 | 200.89 | 201.36 | 95 569 | 0 |
| 01.12.2025 | 197.93 | 199.91 | 195.30 | 197.17 | 134 056 | 0 |
| 28.11.2025 | 198.22 | 201.85 | 197.62 | 200.21 | 989 400 | 0 |
| 26.11.2025 | 198.07 | 199.79 | 195.11 | 196.99 | 2 255 900 | 0 |
| 25.11.2025 | 192.84 | 197.79 | 185.41 | 197.42 | 147 710 | 0 |
| 24.11.2025 | 187.87 | 194.02 | 187.87 | 193.92 | 210 365 | 0 |
| 21.11.2025 | 191.59 | 191.59 | 181.16 | 186.38 | 3 321 400 | 0 |
| 20.11.2025 | 203.64 | 203.64 | 189.81 | 191.42 | 192 965 | 0 |
| 19.11.2025 | 196.21 | 197.68 | 193.36 | 196.26 | 381 174 | 0 |
| 18.11.2025 | 188.50 | 200.46 | 188.50 | 196.61 | 987 423 | 0 |
| 17.11.2025 | 212.01 | 212.01 | 201.52 | 202.20 | 423 982 | 0 |
| 14.11.2025 | 209.79 | 215.23 | 204.24 | 210.83 | 550 962 | 0 |
| 13.11.2025 | 223.75 | 224.48 | 213.27 | 213.56 | 339 339 | 0 |
| 12.11.2025 | 235.84 | 236.02 | 223.88 | 225.51 | 380 037 | 0 |
| 11.11.2025 | 238.24 | 240.90 | 234.73 | 234.93 | 351 030 | 0 |
| 10.11.2025 | 239.67 | 244.44 | 239.38 | 240.55 | 473 916 | 0 |
| 07.11.2025 | 222.82 | 233.08 | 218.43 | 232.81 | 2 863 900 | 0 |
| 06.11.2025 | 229.62 | 230.62 | 221.21 | 225.93 | 636 600 | 0 |
| 05.11.2025 | 233.45 | 233.45 | 228.26 | 228.50 | 373 191 | 0 |
| 04.11.2025 | 240.25 | 245.62 | 231.87 | 232.75 | 490 359 | 0 |
| 03.11.2025 | 255.30 | 259.89 | 245.15 | 247.93 | 616 911 | 0 |
| 31.10.2025 | 236.50 | 254.30 | 234.00 | 253.30 | 9 476 900 | 0 |
| 30.10.2025 | 226.77 | 230.98 | 222.40 | 222.50 | 598 552 | 0 |
| 29.10.2025 | 224.94 | 227.84 | 223.10 | 227.73 | 99 427 | 0 |
| 28.10.2025 | 227.44 | 228.05 | 223.90 | 224.15 | 79 216 | 0 |
| 27.10.2025 | 222.00 | 225.42 | 219.30 | 225.35 | 75 369 | 0 |
| 24.10.2025 | 220.10 | 222.13 | 217.76 | 217.85 | 1 357 700 | 0 |
| 23.10.2025 | 210.77 | 217.28 | 210.26 | 217.20 | 109 744 | 0 |
| 22.10.2025 | 211.99 | 213.60 | 206.35 | 210.82 | 58 808 | 0 |
| 21.10.2025 | 213.20 | 213.72 | 208.26 | 212.74 | 76 887 | 0 |
| 20.10.2025 | 212.00 | 213.41 | 208.93 | 212.84 | 56 860 | 0 |
| 17.10.2025 | 208.23 | 210.08 | 203.51 | 210.01 | 3 069 800 | 0 |
| 16.10.2025 | 217.79 | 220.98 | 209.30 | 211.17 | 239 618 | 0 |
| 15.10.2025 | 220.68 | 225.02 | 217.43 | 218.10 | 175 616 | 0 |
| 14.10.2025 | 217.10 | 217.82 | 210.51 | 217.76 | 253 460 | 0 |
| 13.10.2025 | 218.00 | 223.52 | 216.09 | 222.44 | 142 848 | 0 |
| 10.10.2025 | 222.12 | 226.95 | 213.15 | 213.82 | 1 998 000 | 0 |
| 09.10.2025 | 218.76 | 221.32 | 214.42 | 220.59 | 133 194 | 0 |
| 08.10.2025 | 218.78 | 221.87 | 216.29 | 219.86 | 172 452 | 0 |
| 07.10.2025 | 221.96 | 222.22 | 213.68 | 217.72 | 291 740 | 0 |
| 06.10.2025 | 219.50 | 225.29 | 219.50 | 220.95 | 263 052 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
