Array Technologies Inc ARRY
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$3,89-0,14 (-3,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,89 | -3,47 % | $4,05 | $4,05 | $3,84 | 6,37M |
| 2026-09-30 | $4,03 | +1,00 % | $4,00 | $4,12 | $3,95 | 7,10M |
| 2026-09-29 | $3,99 | +4,18 % | $3,94 | $4,03 | $3,90 | 8,20M |
| 2026-09-28 | $3,83 | -4,96 % | $3,97 | $4,01 | $3,77 | 6,58M |
| 2026-09-25 | $4,03 | +2,54 % | $3,95 | $4,04 | $3,91 | 5,60M |
| 2026-09-24 | $3,93 | +1,81 % | $3,81 | $3,94 | $3,76 | 7,92M |
| 2026-09-23 | $3,86 | -2,53 % | $3,96 | $3,99 | $3,83 | 5,64M |
| 2026-09-22 | $3,96 | -2,70 % | $4,11 | $4,13 | $3,95 | 6,16M |
| 2026-09-21 | $4,07 | +0,25 % | $4,09 | $4,15 | $3,96 | 5,49M |
| 2026-09-18 | $4,06 | -4,25 % | $4,07 | $4,15 | $3,88 | 17,31M |
| 2026-09-17 | $4,24 | +0,95 % | $4,30 | $4,36 | $4,22 | 4,36M |
| 2026-09-16 | $4,20 | -4,11 % | $4,44 | $4,47 | $4,11 | 5,17M |
| 2026-09-15 | $4,38 | -0,68 % | $4,45 | $4,46 | $4,32 | 6,87M |
| 2026-09-14 | $4,41 | -4,55 % | $4,44 | $4,49 | $4,37 | 4,06M |
| 2026-09-11 | $4,62 | +1,54 % | $4,63 | $4,68 | $4,52 | 6,02M |
| 2026-09-10 | $4,55 | +1,56 % | $4,38 | $4,61 | $4,36 | 6,45M |
| 2026-09-09 | $4,48 | -4,68 % | $4,63 | $4,73 | $4,39 | 6,61M |
| 2026-09-08 | $4,70 | +2,17 % | $4,62 | $4,93 | $4,62 | 6,64M |
| 2026-09-04 | $4,60 | +1,32 % | $4,55 | $4,61 | $4,49 | 2,99M |
| 2026-09-03 | $4,54 | -0,66 % | $4,56 | $4,63 | $4,50 | 3,67M |
| 2026-09-02 | $4,57 | +4,82 % | $4,37 | $4,63 | $4,36 | 6,32M |
| 2026-09-01 | $4,36 | -1,36 % | $4,40 | $4,45 | $4,31 | 6,16M |
| 2026-08-31 | $4,42 | -3,70 % | $4,55 | $4,57 | $4,38 | 6,84M |
| 2026-08-28 | $4,59 | -1,71 % | $4,68 | $4,80 | $4,57 | 6,57M |
| 2026-08-27 | $4,67 | -0,85 % | $4,80 | $4,84 | $4,61 | 5,57M |
| 2026-08-26 | $4,71 | +3,52 % | $4,56 | $4,73 | $4,55 | 4,57M |
| 2026-08-25 | $4,55 | -0,44 % | $4,69 | $4,73 | $4,53 | 5,53M |
| 2026-08-24 | $4,57 | -2,56 % | $4,75 | $4,76 | $4,48 | 6,59M |
| 2026-08-21 | $4,69 | -0,42 % | $4,75 | $4,80 | $4,63 | 8,29M |
| 2026-08-20 | $4,71 | -4,27 % | $4,84 | $4,93 | $4,60 | 8,33M |
| 2026-08-19 | $4,92 | +2,50 % | $4,82 | $4,94 | $4,78 | 4,43M |
| 2026-08-18 | $4,80 | -3,61 % | $4,91 | $5,00 | $4,74 | 5,54M |
| 2026-08-17 | $4,98 | -1,39 % | $5,09 | $5,10 | $4,87 | 6,43M |
| 2026-08-14 | $5,05 | -2,32 % | $5,15 | $5,29 | $5,05 | 6,35M |
| 2026-08-13 | $5,17 | -0,39 % | $5,18 | $5,29 | $5,05 | 4,20M |
| 2026-08-12 | $5,19 | -2,99 % | $5,50 | $5,54 | $5,14 | 5,55M |
| 2026-08-11 | $5,35 | +0,56 % | $5,37 | $5,53 | $5,28 | 4,44M |
| 2026-08-10 | $5,32 | -4,14 % | $5,51 | $5,51 | $5,31 | 5,63M |
| 2026-08-07 | $5,55 | +5,71 % | $5,42 | $5,66 | $5,20 | 10,79M |
| 2026-08-06 | $5,25 | -6,91 % | $6,26 | $6,32 | $5,16 | 18,65M |
| 2026-08-05 | $5,64 | -6,16 % | $5,78 | $5,88 | $5,56 | 9,97M |
| 2026-08-04 | $6,01 | +5,90 % | $5,69 | $6,05 | $5,63 | 8,90M |
| 2026-08-03 | $5,68 | +8,72 % | $5,25 | $5,69 | $5,23 | 7,48M |
| 2026-07-31 | $5,22 | +2,76 % | $5,26 | $5,27 | $4,99 | 6,61M |
| 2026-07-30 | $5,08 | +5,61 % | $5,00 | $5,20 | $4,98 | 4,51M |
| 2026-07-29 | $4,81 | -5,69 % | $5,13 | $5,15 | $4,77 | 5,52M |
| 2026-07-28 | $5,10 | -7,44 % | $5,40 | $5,45 | $5,04 | 12,21M |
| 2026-07-27 | $5,51 | +3,57 % | $5,39 | $5,55 | $5,34 | 4,11M |
| 2026-07-24 | $5,32 | -5,42 % | $5,70 | $5,73 | $5,25 | 6,96M |
| 2026-07-23 | $5,63 | -3,35 % | $5,75 | $5,80 | $5,52 | 5,10M |
| 2026-07-22 | $5,82 | -3,72 % | $5,98 | $6,17 | $5,79 | 8,35M |
| 2026-07-21 | $6,05 | +1,60 % | $5,91 | $6,16 | $5,88 | 6,59M |
| 2026-07-20 | $5,95 | -2,62 % | $6,11 | $6,14 | $5,80 | 8,05M |
| 2026-07-17 | $6,11 | -2,24 % | $6,15 | $6,34 | $5,88 | 12,62M |
| 2026-07-16 | $6,25 | -1,88 % | $6,35 | $6,38 | $6,11 | 5,02M |
| 2026-07-15 | $6,37 | +1,43 % | $6,39 | $6,64 | $6,16 | 4,93M |
| 2026-07-14 | $6,28 | +2,61 % | $6,29 | $6,40 | $6,20 | 3,18M |
| 2026-07-13 | $6,12 | -3,92 % | $6,27 | $6,32 | $6,07 | 5,98M |
| 2026-07-10 | $6,37 | -1,39 % | $6,47 | $6,56 | $6,24 | 5,80M |
| 2026-07-09 | $6,46 | +1,89 % | $6,58 | $6,68 | $6,41 | 5,60M |
| 2026-07-08 | $6,34 | -4,23 % | $6,49 | $6,61 | $6,19 | 6,30M |
| 2026-07-07 | $6,62 | -5,70 % | $7,02 | $7,19 | $6,58 | 9,21M |
| 2026-07-06 | $7,02 | +0,72 % | $7,02 | $7,14 | $6,86 | 5,29M |
| 2026-07-02 | $6,97 | -2,79 % | $7,20 | $7,55 | $6,84 | 5,61M |
| 2026-07-01 | $7,17 | -3,24 % | $7,24 | $7,51 | $7,06 | 5,21M |
| 2026-06-30 | $7,41 | +2,35 % | $7,54 | $7,74 | $7,11 | 6,99M |
| 2026-06-29 | $7,24 | +1,69 % | $7,17 | $7,30 | $6,74 | 8,16M |
| 2026-06-26 | $7,12 | -7,41 % | $7,57 | $7,62 | $7,05 | 6,70M |
| 2026-06-25 | $7,69 | 0,00 % | $7,75 | $7,86 | $7,38 | 5,76M |
| 2026-06-24 | $7,69 | -2,66 % | $8,02 | $8,15 | $7,66 | 4,39M |
| 2026-06-23 | $7,90 | -7,49 % | $8,16 | $8,38 | $7,90 | 4,60M |
| 2026-06-22 | $8,54 | +6,75 % | $7,91 | $8,69 | $7,91 | 5,10M |
| 2026-06-18 | $8,00 | +4,44 % | $7,75 | $8,05 | $7,57 | 8,65M |
| 2026-06-17 | $7,66 | -2,54 % | $7,91 | $8,15 | $7,59 | 7,42M |
| 2026-06-16 | $7,86 | -2,72 % | $8,13 | $8,42 | $7,84 | 5,83M |
| 2026-06-15 | $8,08 | +3,99 % | $8,10 | $8,15 | $7,78 | 8,32M |
| 2026-06-12 | $7,77 | +4,30 % | $7,56 | $8,05 | $7,51 | 6,08M |
| 2026-06-11 | $7,45 | +9,00 % | $7,00 | $7,47 | $6,82 | 7,73M |
| 2026-06-10 | $6,84 | -7,70 % | $7,29 | $7,33 | $6,80 | 7,23M |
| 2026-06-09 | $7,41 | -5,55 % | $7,84 | $7,98 | $7,05 | 6,03M |
| 2026-06-08 | $7,84 | -3,09 % | $8,36 | $8,53 | $7,76 | 5,39M |
| 2026-06-05 | $8,09 | -11,00 % | $9,03 | $9,09 | $7,92 | 8,43M |
| 2026-06-04 | $9,09 | +3,89 % | $8,64 | $9,55 | $8,43 | 10,75M |
| 2026-06-03 | $8,75 | -5,10 % | $9,07 | $9,14 | $8,73 | 3,87M |
| 2026-06-02 | $9,22 | +4,54 % | $8,85 | $9,33 | $8,84 | 4,32M |
| 2026-06-01 | $8,82 | -2,86 % | $8,97 | $9,07 | $8,61 | 3,72M |
| 2026-05-29 | $9,08 | -1,94 % | $9,31 | $9,47 | $8,90 | 4,46M |
| 2026-05-28 | $9,26 | +2,55 % | $8,96 | $9,45 | $8,90 | 7,15M |
| 2026-05-27 | $9,03 | +7,24 % | $8,52 | $9,29 | $8,31 | 9,25M |
| 2026-05-26 | $8,42 | -0,71 % | $8,74 | $8,81 | $8,40 | 3,83M |