143,250€
-0,20%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 147,17 | 147,96 | 143,53 | 144,41 | -1,75% | 12,00 |
| 04.05.2026 | 152,55 | 153,29 | 146,47 | 146,98 | -2,05% | 365,00 |
| 30.04.2026 | 155,31 | 156,91 | 143,33 | 150,06 | -1,84% | 942,00 |
| 29.04.2026 | 152,06 | 154,12 | 150,61 | 152,87 | 1,00% | - |
| 28.04.2026 | 157,76 | 158,03 | 149,12 | 151,36 | -3,94% | 168,00 |
| 27.04.2026 | 161,76 | 163,05 | 156,74 | 157,56 | -2,58% | 45,00 |
| 24.04.2026 | 163,37 | 164,61 | 159,90 | 161,73 | -0,93% | 348,00 |
| 23.04.2026 | 167,43 | 167,77 | 160,63 | 163,24 | -2,49% | 32,00 |
| 22.04.2026 | 166,30 | 169,38 | 165,71 | 167,41 | 0,64% | 800,00 |
| 21.04.2026 | 162,87 | 170,13 | 162,82 | 166,34 | 2,27% | 549,00 |
| 20.04.2026 | 161,21 | 163,70 | 159,10 | 162,65 | 0,69% | 420,00 |
| 17.04.2026 | 157,08 | 164,51 | 156,65 | 161,54 | 2,83% | 879,00 |
| 16.04.2026 | 158,07 | 159,68 | 156,60 | 157,09 | -0,61% | 267,00 |
| 15.04.2026 | 156,45 | 159,23 | 156,45 | 158,06 | 0,84% | 64,00 |
| 14.04.2026 | 153,79 | 159,27 | 153,25 | 156,74 | 1,95% | 826,00 |
| 13.04.2026 | 147,91 | 154,12 | 146,16 | 153,74 | 4,12% | 76,00 |
| 10.04.2026 | 149,32 | 151,87 | 147,00 | 147,66 | -1,00% | 674,00 |
| 09.04.2026 | 151,69 | 151,69 | 145,88 | 149,15 | -1,62% | 96,00 |
| 08.04.2026 | 146,42 | 156,81 | 146,20 | 151,60 | 5,37% | 420,00 |
| 07.04.2026 | 148,89 | 149,47 | 143,17 | 143,88 | -2,74% | 27,00 |
| 02.04.2026 | 148,17 | 151,44 | 143,27 | 147,94 | -0,84% | - |
| 01.04.2026 | 148,29 | 153,32 | 147,81 | 149,19 | 0,57% | 28,00 |
| 31.03.2026 | 145,38 | 150,40 | 144,23 | 148,34 | 2,12% | - |
| 30.03.2026 | 144,39 | 146,66 | 143,88 | 145,26 | 0,38% | 1.641,00 |
| 27.03.2026 | 153,95 | 154,49 | 142,38 | 144,71 | -5,98% | 292,00 |
| 26.03.2026 | 155,74 | 158,45 | 153,35 | 153,92 | -1,07% | 12,00 |
| 25.03.2026 | 155,36 | 158,16 | 152,41 | 155,58 | 0,65% | 5.803,00 |
| 24.03.2026 | 156,08 | 156,60 | 151,43 | 154,57 | -0,76% | 815,00 |
| 23.03.2026 | 148,20 | 156,80 | 147,71 | 155,76 | 4,01% | 517,00 |
| 20.03.2026 | 152,51 | 154,13 | 148,35 | 149,76 | -2,61% | 107,00 |
| 19.03.2026 | 154,23 | 161,19 | 151,55 | 153,77 | 2,21% | 553,00 |
| 18.03.2026 | 152,86 | 153,92 | 148,21 | 150,45 | -1,40% | - |
| 17.03.2026 | 148,71 | 155,05 | 148,59 | 152,58 | 3,58% | 38,00 |
| 16.03.2026 | 144,95 | 147,45 | 142,88 | 147,31 | 2,40% | 28,00 |
| 13.03.2026 | 144,87 | 146,49 | 141,81 | 143,86 | -0,61% | 523,00 |
| 12.03.2026 | 150,61 | 151,29 | 143,90 | 144,75 | -4,11% | 271,00 |
| 11.03.2026 | 145,76 | 153,27 | 145,45 | 150,96 | 3,44% | 209,00 |
| 10.03.2026 | 150,72 | 151,45 | 145,44 | 145,94 | -3,00% | 21,00 |
| 09.03.2026 | 149,25 | 150,97 | 142,75 | 150,45 | 0,46% | 1.712,00 |
| 06.03.2026 | 151,31 | 152,32 | 145,26 | 149,76 | -0,97% | 220,00 |
| 05.03.2026 | 156,93 | 157,12 | 150,32 | 151,23 | -3,38% | 72,00 |
| 04.03.2026 | 156,74 | 158,33 | 155,65 | 156,52 | -0,46% | 62,00 |
| 03.03.2026 | 161,50 | 161,56 | 152,68 | 157,24 | -2,78% | 56,00 |
| 02.03.2026 | 158,61 | 162,02 | 156,08 | 161,73 | 0,50% | 471,00 |
| 27.02.2026 | 160,34 | 161,28 | 157,06 | 160,92 | 0,35% | 105,00 |
| 26.02.2026 | 159,20 | 161,55 | 158,80 | 160,36 | 0,66% | 24,00 |
| 25.02.2026 | 157,24 | 159,90 | 156,78 | 159,31 | 1,00% | 824,00 |
| 24.02.2026 | 153,89 | 158,24 | 152,67 | 157,73 | 2,49% | - |
| 23.02.2026 | 159,42 | 160,52 | 149,10 | 153,90 | -4,62% | 191,00 |
| 20.02.2026 | 161,06 | 163,38 | 158,94 | 161,35 | 0,32% | 11.208,00 |
| 19.02.2026 | 161,83 | 162,73 | 158,29 | 160,84 | -0,66% | 207,00 |
| 18.02.2026 | 158,10 | 162,42 | 158,10 | 161,91 | 2,51% | 48,00 |
| 17.02.2026 | 157,52 | 160,90 | 156,48 | 157,95 | 0,27% | 102,00 |
| 16.02.2026 | 157,52 | 158,10 | 156,93 | 157,52 | 0,11% | 117,00 |
| 13.02.2026 | 155,10 | 158,83 | 153,08 | 157,35 | 1,60% | 300,00 |
| 12.02.2026 | 166,58 | 167,45 | 154,70 | 154,88 | -6,94% | 350,00 |
| 11.02.2026 | 165,38 | 166,43 | 163,33 | 166,43 | 0,80% | 58,00 |
| 10.02.2026 | 161,73 | 166,20 | 160,88 | 165,10 | 2,18% | 305,00 |
| 09.02.2026 | 158,33 | 162,63 | 156,15 | 161,58 | 1,75% | 319,00 |
| 06.02.2026 | 148,93 | 159,50 | 148,38 | 158,80 | 6,72% | 178,00 |
| 05.02.2026 | 148,58 | 153,15 | 145,85 | 148,80 | -0,17% | 1.250,00 |
| 04.02.2026 | 132,88 | 153,30 | 132,33 | 149,05 | 12,19% | 378,00 |
| 03.02.2026 | 138,75 | 140,13 | 131,10 | 132,85 | -4,34% | 52,00 |
| 02.02.2026 | 135,52 | 139,75 | 135,48 | 138,88 | 1,02% | 246,00 |
| 30.01.2026 | 137,35 | 139,10 | 135,55 | 137,48 | 0,29% | 268,00 |
| 29.01.2026 | 137,70 | 139,33 | 134,33 | 137,08 | -0,72% | 2.110,00 |
| 28.01.2026 | 139,88 | 140,95 | 136,95 | 138,08 | -0,45% | 334,00 |
| 27.01.2026 | 141,38 | 141,98 | 137,95 | 138,70 | -1,70% | 253,00 |
| 26.01.2026 | 142,20 | 142,50 | 140,23 | 141,10 | -1,02% | 122,00 |
| 23.01.2026 | 144,05 | 144,48 | 142,08 | 142,55 | -0,80% | 158,00 |
| 22.01.2026 | 145,45 | 146,90 | 142,63 | 143,70 | -1,20% | 100,00 |
| 21.01.2026 | 141,38 | 147,15 | 140,68 | 145,45 | 2,97% | 150,00 |
| 20.01.2026 | 144,98 | 145,33 | 140,25 | 141,25 | -2,70% | 148,00 |
| 19.01.2026 | 145,77 | 145,77 | 144,38 | 145,18 | -1,88% | 319,00 |
| 16.01.2026 | 147,70 | 150,23 | 144,88 | 147,95 | 1,04% | 522,00 |
| 15.01.2026 | 145,45 | 148,65 | 144,35 | 146,43 | 0,72% | - |
| 14.01.2026 | 146,15 | 147,25 | 144,90 | 145,38 | -0,56% | 144,00 |
| 13.01.2026 | 147,50 | 148,05 | 144,38 | 146,20 | -0,86% | 63,00 |
| 12.01.2026 | 147,80 | 151,08 | 144,58 | 147,48 | -0,66% | 796,00 |
| 09.01.2026 | 146,73 | 148,70 | 144,55 | 148,45 | 1,45% | 203,00 |
| 08.01.2026 | 142,88 | 147,77 | 142,43 | 146,33 | 2,40% | 265,00 |
| 07.01.2026 | 143,65 | 144,83 | 141,88 | 142,90 | -0,38% | 144,00 |
| 06.01.2026 | 136,38 | 143,70 | 136,20 | 143,45 | 5,01% | 292,00 |
| 05.01.2026 | 133,93 | 137,60 | 132,58 | 136,60 | 2,61% | 132,00 |
| 02.01.2026 | 133,52 | 134,77 | 131,83 | 133,13 | -1,02% | 227,00 |
| 30.12.2025 | 134,08 | 134,68 | 134,00 | 134,50 | 0,35% | - |
| 29.12.2025 | 134,55 | 135,02 | 133,70 | 134,02 | 0,87% | 82,00 |
| 23.12.2025 | 135,27 | 135,38 | 132,55 | 132,88 | -1,85% | 389,00 |
| 22.12.2025 | 134,52 | 136,27 | 134,23 | 135,38 | 0,56% | 146,00 |
| 19.12.2025 | 137,77 | 138,70 | 133,60 | 134,63 | -2,27% | 315,00 |
| 18.12.2025 | 136,73 | 138,65 | 136,52 | 137,75 | 0,55% | 133,00 |
| 17.12.2025 | 139,15 | 140,52 | 135,68 | 137,00 | -1,08% | 195,00 |
| 16.12.2025 | 137,58 | 139,48 | 136,70 | 138,50 | 0,02% | 494,00 |
| 15.12.2025 | 141,35 | 142,65 | 138,38 | 138,48 | -1,74% | 162,00 |
| 12.12.2025 | 139,80 | 142,18 | 138,80 | 140,93 | 0,66% | 177,00 |
| 11.12.2025 | 139,85 | 140,63 | 137,93 | 140,00 | -0,50% | 169,00 |
| 10.12.2025 | 136,33 | 142,45 | 135,95 | 140,70 | 2,91% | 290,00 |
| 09.12.2025 | 135,25 | 140,08 | 135,23 | 136,73 | 0,83% | 121,00 |
| 08.12.2025 | 135,00 | 136,68 | 134,25 | 135,60 | 0,39% | 1.485,00 |
| 05.12.2025 | 134,88 | 136,68 | 133,33 | 135,08 | 0,30% | 97,00 |