Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne UAA.US
6.74+0.02(+0.30%)(czas lokalny: 03.05.2024 16:00)Under Armour Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 6.82 | 6.89 | 6.70 | 6.74 | 5 606 245 | 0 |
02.05.2024 | 6.76 | 6.85 | 6.62 | 6.72 | 4 816 988 | 0 |
01.05.2024 | 6.74 | 6.80 | 6.55 | 6.64 | 4 807 804 | 0 |
30.04.2024 | 6.75 | 6.81 | 6.71 | 6.73 | 4 410 281 | 0 |
29.04.2024 | 6.83 | 6.88 | 6.80 | 6.83 | 3 654 583 | 0 |
26.04.2024 | 6.74 | 6.88 | 6.71 | 6.80 | 2 679 929 | 0 |
25.04.2024 | 6.75 | 6.79 | 6.64 | 6.69 | 3 455 631 | 0 |
24.04.2024 | 6.85 | 6.90 | 6.76 | 6.85 | 4 388 213 | 0 |
23.04.2024 | 6.79 | 6.93 | 6.77 | 6.85 | 3 952 657 | 0 |
22.04.2024 | 6.77 | 6.88 | 6.75 | 6.78 | 5 298 508 | 0 |
19.04.2024 | 6.59 | 6.82 | 6.59 | 6.73 | 4 537 284 | 0 |
18.04.2024 | 6.55 | 6.70 | 6.53 | 6.61 | 3 761 960 | 0 |
17.04.2024 | 6.66 | 6.67 | 6.53 | 6.55 | 4 279 394 | 0 |
16.04.2024 | 6.50 | 6.61 | 6.42 | 6.60 | 7 531 707 | 0 |
15.04.2024 | 6.59 | 6.68 | 6.51 | 6.56 | 5 992 670 | 0 |
12.04.2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6 446 859 | 0 |
11.04.2024 | 6.78 | 6.92 | 6.64 | 6.64 | 7 576 226 | 0 |
10.04.2024 | 6.65 | 6.77 | 6.65 | 6.70 | 7 801 731 | 0 |
09.04.2024 | 6.85 | 6.87 | 6.75 | 6.83 | 5 794 010 | 0 |
08.04.2024 | 6.90 | 6.94 | 6.79 | 6.80 | 5 477 266 | 0 |
05.04.2024 | 6.89 | 6.96 | 6.82 | 6.82 | 5 492 849 | 0 |
04.04.2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6 637 335 | 0 |
03.04.2024 | 7.07 | 7.12 | 6.93 | 6.98 | 10 308 681 | 0 |
02.04.2024 | 7.15 | 7.21 | 7.00 | 7.08 | 8 075 291 | 0 |
01.04.2024 | 7.39 | 7.43 | 7.26 | 7.31 | 5 525 905 | 0 |
28.03.2024 | 7.29 | 7.38 | 7.38 | 7.38 | 5 202 281 | 0 |
27.03.2024 | 7.20 | 7.26 | 7.11 | 7.26 | 6 033 874 | 0 |
26.03.2024 | 7.16 | 7.25 | 7.08 | 7.10 | 4 436 877 | 0 |
25.03.2024 | 7.20 | 7.33 | 7.06 | 7.12 | 6 243 415 | 0 |
22.03.2024 | 7.25 | 7.29 | 7.14 | 7.15 | 4 735 379 | 0 |
21.03.2024 | 7.30 | 7.43 | 7.25 | 7.37 | 5 807 330 | 0 |
20.03.2024 | 7.20 | 7.29 | 7.14 | 7.29 | 5 771 663 | 0 |
19.03.2024 | 7.15 | 7.29 | 7.08 | 7.23 | 6 611 418 | 0 |
18.03.2024 | 7.10 | 7.30 | 6.96 | 7.23 | 8 689 041 | 0 |
15.03.2024 | 7.25 | 7.28 | 7.11 | 7.15 | 10 026 298 | 0 |
14.03.2024 | 7.43 | 7.55 | 7.00 | 7.23 | 32 199 616 | 0 |
13.03.2024 | 8.08 | 8.34 | 8.08 | 8.10 | 6 868 821 | 0 |
12.03.2024 | 8.28 | 8.28 | 8.04 | 8.09 | 6 295 991 | 0 |
11.03.2024 | 8.40 | 8.51 | 8.19 | 8.30 | 6 305 140 | 0 |
08.03.2024 | 8.61 | 8.70 | 8.37 | 8.44 | 5 463 136 | 0 |
07.03.2024 | 8.65 | 8.70 | 8.52 | 8.53 | 3 816 023 | 0 |
06.03.2024 | 8.68 | 8.74 | 8.50 | 8.61 | 4 505 633 | 0 |
05.03.2024 | 8.72 | 8.85 | 8.62 | 8.66 | 4 746 157 | 0 |
04.03.2024 | 8.87 | 9.00 | 8.66 | 8.83 | 5 123 872 | 0 |
01.03.2024 | 8.96 | 9.04 | 8.84 | 8.89 | 7 854 584 | 0 |
29.02.2024 | 9.06 | 9.08 | 8.90 | 8.96 | 5 305 997 | 0 |
28.02.2024 | 8.77 | 9.05 | 8.74 | 9.00 | 6 413 006 | 0 |
27.02.2024 | 8.64 | 8.91 | 8.61 | 8.89 | 6 080 862 | 0 |
26.02.2024 | 8.39 | 8.57 | 8.34 | 8.53 | 5 975 891 | 0 |
23.02.2024 | 8.42 | 8.53 | 8.34 | 8.43 | 5 206 191 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus