Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UA.US
5.43+0.27(+5.23%)(czas lokalny: 06.01.2026 16:00)Under Armour Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 5.35 | 5.46 | 5.13 | 5.43 | 504 436 | 0 |
| 05.01.2026 | 5.12 | 5.26 | 5.03 | 5.17 | 300 550 | 0 |
| 02.01.2026 | 4.99 | 5.23 | 4.97 | 5.07 | 307 522 | 0 |
| 31.12.2025 | 4.92 | 4.93 | 4.75 | 4.81 | 228 324 | 0 |
| 30.12.2025 | 4.69 | 4.99 | 4.69 | 4.93 | 563 741 | 0 |
| 29.12.2025 | 4.47 | 4.55 | 4.43 | 4.54 | 168 537 | 0 |
| 26.12.2025 | 4.41 | 4.45 | 4.39 | 4.43 | 239 501 | 0 |
| 24.12.2025 | 4.36 | 4.44 | 4.35 | 4.41 | 1 722 101 | 0 |
| 23.12.2025 | 4.38 | 4.42 | 4.34 | 4.34 | 150 826 | 0 |
| 22.12.2025 | 4.34 | 4.43 | 4.29 | 4.38 | 603 604 | 0 |
| 19.12.2025 | 4.34 | 4.38 | 4.25 | 4.33 | 298 758 | 0 |
| 18.12.2025 | 4.21 | 4.38 | 4.21 | 4.35 | 303 237 | 0 |
| 17.12.2025 | 4.18 | 4.24 | 4.12 | 4.14 | 312 807 | 0 |
| 16.12.2025 | 4.11 | 4.19 | 4.08 | 4.19 | 230 817 | 0 |
| 15.12.2025 | 4.19 | 4.21 | 4.09 | 4.11 | 102 295 | 0 |
| 12.12.2025 | 4.26 | 4.34 | 4.13 | 4.17 | 81 482 | 0 |
| 11.12.2025 | 4.21 | 4.28 | 4.21 | 4.24 | 125 094 | 0 |
| 10.12.2025 | 4.20 | 4.27 | 4.18 | 4.22 | 131 989 | 0 |
| 09.12.2025 | 4.17 | 4.21 | 4.12 | 4.12 | 141 755 | 0 |
| 08.12.2025 | 4.30 | 4.30 | 4.17 | 4.20 | 181 621 | 0 |
| 05.12.2025 | 4.35 | 4.38 | 4.32 | 4.34 | 89 747 | 0 |
| 04.12.2025 | 4.42 | 4.42 | 4.33 | 4.36 | 112 291 | 0 |
| 03.12.2025 | 4.37 | 4.47 | 4.34 | 4.43 | 87 028 | 0 |
| 02.12.2025 | 4.39 | 4.39 | 4.30 | 4.33 | 168 943 | 0 |
| 01.12.2025 | 4.36 | 4.47 | 4.34 | 4.38 | 156 631 | 0 |
| 28.11.2025 | 4.42 | 4.46 | 4.40 | 4.41 | 38 173 | 0 |
| 26.11.2025 | 4.30 | 4.47 | 4.30 | 4.41 | 170 185 | 0 |
| 25.11.2025 | 4.24 | 4.39 | 4.24 | 4.29 | 296 675 | 0 |
| 24.11.2025 | 4.04 | 4.21 | 4.03 | 4.20 | 117 354 | 0 |
| 21.11.2025 | 3.98 | 4.14 | 3.98 | 4.10 | 392 429 | 0 |
| 20.11.2025 | 4.09 | 4.11 | 3.96 | 3.97 | 226 281 | 0 |
| 19.11.2025 | 4.12 | 4.21 | 4.04 | 4.06 | 889 074 | 0 |
| 18.11.2025 | 4.02 | 4.13 | 4.02 | 4.10 | 836 116 | 0 |
| 17.11.2025 | 4.31 | 4.31 | 4.06 | 4.06 | 553 528 | 0 |
| 14.11.2025 | 4.40 | 4.43 | 4.32 | 4.35 | 852 529 | 0 |
| 13.11.2025 | 4.58 | 4.63 | 4.46 | 4.47 | 553 104 | 0 |
| 12.11.2025 | 4.51 | 4.59 | 4.49 | 4.57 | 706 812 | 0 |
| 11.11.2025 | 4.32 | 4.51 | 4.32 | 4.43 | 856 670 | 0 |
| 10.11.2025 | 4.48 | 4.48 | 4.26 | 4.28 | 365 211 | 0 |
| 07.11.2025 | 4.32 | 4.49 | 4.32 | 4.45 | 1 127 691 | 0 |
| 06.11.2025 | 4.42 | 4.47 | 4.18 | 4.35 | 1 048 944 | 0 |
| 05.11.2025 | 4.30 | 4.47 | 4.29 | 4.39 | 1 022 106 | 0 |
| 04.11.2025 | 4.34 | 4.34 | 4.29 | 4.30 | 429 188 | 0 |
| 03.11.2025 | 4.40 | 4.44 | 4.36 | 4.40 | 926 748 | 0 |
| 31.10.2025 | 4.34 | 4.45 | 4.30 | 4.44 | 750 453 | 0 |
| 30.10.2025 | 4.41 | 4.46 | 4.33 | 4.38 | 441 940 | 0 |
| 29.10.2025 | 4.54 | 4.59 | 4.44 | 4.46 | 287 567 | 0 |
| 28.10.2025 | 4.66 | 4.66 | 4.54 | 4.57 | 155 809 | 0 |
| 27.10.2025 | 4.70 | 4.79 | 4.68 | 4.68 | 99 477 | 0 |
| 24.10.2025 | 4.71 | 4.74 | 4.63 | 4.64 | 199 430 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
