183,860$
-6,91%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 197,00 | 199,06 | 183,56 | 183,86 | -6,91% | 1.996.503,00 |
| 11.02.2026 | 196,60 | 197,71 | 194,22 | 197,51 | 0,63% | 1.318.685,00 |
| 10.02.2026 | 192,78 | 197,74 | 192,27 | 196,27 | 1,96% | 2.012.650,00 |
| 09.02.2026 | 188,00 | 193,83 | 185,98 | 192,50 | 2,61% | 1.867.768,00 |
| 06.02.2026 | 177,89 | 188,67 | 176,66 | 187,60 | 6,82% | 1.966.925,00 |
| 05.02.2026 | 176,06 | 179,91 | 172,00 | 175,62 | 8,88% | 2.673.233,00 |
| 04.02.2026 | 157,24 | 170,08 | 156,25 | 161,30 | 2,71% | 2.907.085,00 |
| 03.02.2026 | 163,74 | 165,47 | 154,83 | 157,05 | -4,02% | 1.184.516,00 |
| 02.02.2026 | 162,83 | 165,00 | 161,12 | 163,63 | 0,37% | 1.102.017,00 |
| 30.01.2026 | 164,12 | 165,79 | 161,00 | 163,03 | -0,64% | 963.490,00 |
| 29.01.2026 | 166,14 | 166,14 | 160,66 | 164,08 | -0,51% | 737.311,00 |
| 28.01.2026 | 167,43 | 167,43 | 163,65 | 164,92 | -1,27% | 623.861,00 |
| 27.01.2026 | 166,45 | 168,54 | 164,53 | 167,04 | -0,36% | 685.531,00 |
| 26.01.2026 | 168,80 | 168,80 | 166,66 | 167,65 | -0,79% | 496.676,00 |
| 22.01.2026 | 171,15 | 172,36 | 167,49 | 168,98 | -0,55% | 660.068,00 |
| 21.01.2026 | 167,68 | 172,00 | 167,32 | 169,91 | 2,60% | 1.029.507,00 |
| 20.01.2026 | 166,67 | 169,33 | 164,44 | 165,60 | -3,43% | 1.028.568,00 |
| 16.01.2026 | 171,00 | 174,67 | 171,00 | 171,49 | 0,01% | 1.371.040,00 |
| 15.01.2026 | 169,74 | 172,62 | 167,40 | 171,47 | 1,32% | 901.633,00 |
| 14.01.2026 | 169,33 | 171,59 | 168,88 | 169,23 | -0,57% | 814.115,00 |
| 13.01.2026 | 171,98 | 172,51 | 167,95 | 170,20 | -1,05% | 847.837,00 |
| 12.01.2026 | 173,36 | 174,01 | 168,84 | 172,00 | -0,46% | 885.213,00 |
| 09.01.2026 | 171,30 | 173,04 | 168,02 | 172,79 | 1,30% | 768.654,00 |
| 08.01.2026 | 166,82 | 172,10 | 166,81 | 170,58 | 2,26% | 795.493,00 |
| 07.01.2026 | 168,49 | 169,32 | 165,88 | 166,81 | -0,51% | 786.969,00 |
| 06.01.2026 | 160,47 | 168,04 | 160,11 | 167,66 | 4,70% | 1.155.358,00 |
| 05.01.2026 | 155,08 | 161,16 | 154,79 | 160,13 | 2,63% | 1.115.273,00 |
| 02.01.2026 | 157,72 | 158,09 | 154,62 | 156,03 | -0,08% | 809.397,00 |
| 31.12.2025 | 157,12 | 158,03 | 156,03 | 156,15 | -1,26% | 496.409,00 |
| 30.12.2025 | 157,62 | 158,36 | 156,61 | 158,13 | 0,19% | 565.383,00 |
| 29.12.2025 | 157,95 | 159,16 | 157,43 | 157,84 | -0,33% | 759.548,00 |
| 26.12.2025 | 157,56 | 158,64 | 156,76 | 158,37 | 0,34% | 498.507,00 |
| 24.12.2025 | 156,76 | 158,62 | 154,98 | 157,84 | 0,69% | 407.351,00 |
| 23.12.2025 | 158,48 | 158,59 | 155,98 | 156,76 | -1,58% | 917.894,00 |
| 22.12.2025 | 158,69 | 160,11 | 157,94 | 159,28 | 1,01% | 943.412,00 |
| 19.12.2025 | 160,95 | 161,60 | 156,47 | 157,69 | -2,32% | 2.611.201,00 |
| 18.12.2025 | 161,88 | 162,58 | 159,97 | 161,44 | 0,54% | 1.024.305,00 |
| 17.12.2025 | 163,00 | 165,26 | 159,40 | 160,58 | -1,42% | 1.097.464,00 |
| 16.12.2025 | 162,49 | 164,11 | 161,19 | 162,89 | 0,10% | 1.202.077,00 |
| 15.12.2025 | 166,49 | 167,02 | 162,60 | 162,73 | -1,63% | 1.069.328,00 |
| 12.12.2025 | 164,15 | 166,83 | 163,00 | 165,43 | 0,95% | 1.685.114,00 |
| 11.12.2025 | 164,11 | 165,27 | 162,11 | 163,87 | -0,43% | 978.049,00 |
| 10.12.2025 | 159,02 | 166,61 | 159,01 | 164,58 | 3,51% | 1.232.566,00 |
| 09.12.2025 | 160,45 | 162,89 | 157,98 | 159,00 | 0,84% | 1.483.878,00 |
| 08.12.2025 | 157,34 | 158,92 | 156,66 | 157,68 | 0,30% | 1.171.097,00 |
| 05.12.2025 | 157,92 | 159,50 | 155,40 | 157,21 | 0,24% | 1.552.181,00 |
| 04.12.2025 | 154,71 | 156,95 | 153,17 | 156,84 | 1,19% | 1.128.365,00 |
| 03.12.2025 | 151,55 | 156,60 | 150,92 | 155,00 | 2,70% | 1.480.771,00 |
| 02.12.2025 | 147,14 | 152,06 | 146,12 | 150,93 | 2,88% | 1.974.884,00 |
| 01.12.2025 | 145,10 | 148,47 | 144,00 | 146,70 | -0,33% | 1.656.790,00 |
| 28.11.2025 | 147,51 | 148,09 | 146,25 | 147,19 | -0,03% | 732.773,00 |
| 26.11.2025 | 147,35 | 149,44 | 146,46 | 147,23 | -0,18% | 1.567.953,00 |
| 25.11.2025 | 144,43 | 152,99 | 144,30 | 147,50 | 2,69% | 2.570.036,00 |
| 24.11.2025 | 142,00 | 145,11 | 139,13 | 143,63 | 8,15% | 6.106.452,00 |
| 20.11.2025 | 133,97 | 137,41 | 132,74 | 132,81 | -0,69% | 923.079,00 |
| 19.11.2025 | 132,26 | 134,97 | 131,95 | 133,73 | 1,10% | 1.048.192,00 |
| 18.11.2025 | 132,47 | 132,87 | 130,23 | 132,27 | -0,26% | 1.592.943,00 |
| 17.11.2025 | 135,52 | 136,56 | 131,66 | 132,61 | -4,88% | 902.554,00 |
| 13.11.2025 | 140,32 | 143,42 | 138,93 | 139,42 | -1,60% | 1.025.807,00 |
| 12.11.2025 | 144,45 | 145,25 | 140,69 | 141,69 | -1,94% | 1.045.400,00 |
| 11.11.2025 | 139,32 | 144,84 | 138,25 | 144,49 | 4,53% | 1.426.812,00 |
| 10.11.2025 | 136,47 | 138,50 | 134,02 | 138,23 | 2,51% | 872.366,00 |
| 07.11.2025 | 132,39 | 134,99 | 132,39 | 134,84 | 0,84% | 810.218,00 |
| 06.11.2025 | 137,66 | 138,50 | 131,90 | 133,72 | -2,54% | 991.382,00 |
| 05.11.2025 | 136,46 | 137,58 | 133,39 | 137,21 | 1,10% | 1.189.734,00 |
| 04.11.2025 | 138,32 | 138,49 | 133,87 | 135,72 | -2,03% | 1.139.395,00 |
| 03.11.2025 | 137,58 | 138,69 | 133,71 | 138,53 | 0,47% | 1.245.199,00 |
| 31.10.2025 | 137,74 | 138,73 | 133,92 | 137,88 | -0,40% | 1.636.627,00 |
| 30.10.2025 | 145,22 | 150,78 | 137,62 | 138,43 | 4,90% | 3.834.110,00 |
| 29.10.2025 | 134,10 | 135,55 | 130,73 | 131,97 | -0,88% | 2.003.127,00 |
| 28.10.2025 | 134,94 | 135,60 | 132,79 | 133,14 | -1,85% | 845.932,00 |
| 27.10.2025 | 135,43 | 136,81 | 134,13 | 135,65 | 0,33% | 1.010.353,00 |
| 24.10.2025 | 137,83 | 138,50 | 135,14 | 135,21 | -0,58% | 863.896,00 |
| 23.10.2025 | 136,11 | 137,83 | 135,31 | 136,00 | 0,31% | 1.031.927,00 |
| 22.10.2025 | 136,50 | 138,41 | 135,37 | 135,58 | -0,47% | 1.254.798,00 |
| 21.10.2025 | 133,62 | 136,93 | 132,09 | 136,22 | 0,96% | 943.415,00 |
| 20.10.2025 | 132,62 | 135,06 | 131,13 | 134,93 | 3,43% | 1.028.062,00 |
| 17.10.2025 | 129,91 | 131,45 | 128,67 | 130,45 | 0,47% | 1.108.625,00 |
| 16.10.2025 | 129,14 | 133,65 | 128,65 | 129,84 | 1,10% | 1.385.842,00 |
| 15.10.2025 | 130,71 | 131,50 | 127,72 | 128,43 | -1,05% | 1.061.709,00 |
| 14.10.2025 | 127,07 | 131,59 | 126,33 | 129,79 | 0,19% | 1.058.870,00 |
| 13.10.2025 | 127,25 | 130,04 | 126,26 | 129,54 | 2,98% | 1.136.957,00 |
| 10.10.2025 | 128,70 | 130,80 | 124,91 | 125,79 | -4,61% | 1.749.380,00 |
| 09.10.2025 | 133,26 | 133,43 | 131,03 | 131,87 | -0,92% | 1.214.790,00 |
| 08.10.2025 | 130,55 | 133,24 | 129,95 | 133,09 | 2,01% | 1.037.352,00 |
| 07.10.2025 | 131,85 | 132,64 | 130,05 | 130,47 | -0,78% | 1.232.359,00 |
| 06.10.2025 | 132,83 | 134,04 | 129,53 | 131,50 | 2,18% | 1.477.047,00 |
| 02.10.2025 | 128,42 | 130,20 | 127,31 | 128,70 | 0,93% | 1.094.474,00 |
| 01.10.2025 | 126,31 | 128,09 | 125,06 | 127,52 | 1,84% | 1.260.493,00 |
| 30.09.2025 | 125,60 | 125,93 | 123,02 | 125,22 | -0,91% | 1.431.466,00 |
| 29.09.2025 | 127,94 | 127,94 | 125,25 | 126,37 | 0,14% | 939.776,00 |
| 26.09.2025 | 125,46 | 127,00 | 124,55 | 126,19 | 1,05% | 908.713,00 |
| 25.09.2025 | 125,74 | 126,66 | 122,00 | 124,88 | -2,57% | 1.591.596,00 |
| 24.09.2025 | 128,90 | 130,29 | 127,62 | 128,18 | -0,64% | 906.328,00 |
| 23.09.2025 | 132,40 | 132,41 | 128,91 | 129,00 | -1,66% | 959.275,00 |
| 22.09.2025 | 130,99 | 131,97 | 129,38 | 131,18 | -0,16% | 765.634,00 |
| 19.09.2025 | 131,84 | 132,00 | 130,10 | 131,39 | -0,89% | 2.267.341,00 |
| 18.09.2025 | 131,93 | 132,89 | 129,32 | 132,57 | 2,42% | 1.192.770,00 |
| 17.09.2025 | 131,51 | 134,82 | 128,52 | 129,44 | -1,81% | 1.449.750,00 |
| 16.09.2025 | 131,76 | 133,23 | 131,27 | 131,82 | 0,58% | 753.967,00 |