210,810$
-2,66%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 212,55 | 213,41 | 209,39 | 210,81 | -2,66% | 1.016.137,00 |
| 21.10.2024 | 219,47 | 220,00 | 215,24 | 216,56 | -1,43% | 767.108,00 |
| 18.10.2024 | 217,42 | 219,71 | 215,18 | 219,70 | 1,70% | 826.919,00 |
| 17.10.2024 | 217,97 | 218,66 | 214,92 | 216,02 | -0,01% | 840.578,00 |
| 16.10.2024 | 219,54 | 219,54 | 214,26 | 216,05 | -1,40% | 1.481.952,00 |
| 15.10.2024 | 220,66 | 223,38 | 217,78 | 219,11 | -0,98% | 832.892,00 |
| 14.10.2024 | 222,68 | 224,43 | 219,91 | 221,27 | -0,35% | 708.120,00 |
| 11.10.2024 | 226,78 | 227,18 | 218,11 | 222,04 | -3,31% | 1.310.075,00 |
| 10.10.2024 | 230,79 | 233,11 | 228,63 | 229,65 | -1,73% | 590.194,00 |
| 09.10.2024 | 233,98 | 234,17 | 229,37 | 233,70 | -0,12% | 424.240,00 |
| 08.10.2024 | 235,04 | 236,50 | 231,77 | 233,97 | -0,37% | 371.618,00 |
| 07.10.2024 | 239,98 | 240,00 | 232,30 | 234,85 | -2,72% | 416.561,00 |
| 04.10.2024 | 242,39 | 242,88 | 235,74 | 241,42 | 1,88% | 405.538,00 |
| 03.10.2024 | 237,70 | 239,73 | 235,19 | 236,97 | -0,46% | 593.564,00 |
| 02.10.2024 | 241,08 | 242,56 | 234,70 | 238,06 | -2,98% | 550.011,00 |
| 01.10.2024 | 254,85 | 256,22 | 244,12 | 245,38 | -3,61% | 346.709,00 |
| 30.09.2024 | 253,21 | 255,41 | 250,44 | 254,56 | -0,10% | 483.452,00 |
| 27.09.2024 | 251,97 | 259,01 | 249,74 | 254,81 | 2,14% | 669.920,00 |
| 26.09.2024 | 245,25 | 253,82 | 243,80 | 249,48 | 2,90% | 790.394,00 |
| 25.09.2024 | 250,04 | 250,04 | 242,16 | 242,45 | -2,63% | 464.523,00 |
| 24.09.2024 | 255,61 | 260,35 | 246,90 | 249,01 | -1,64% | 670.006,00 |
| 23.09.2024 | 254,35 | 257,18 | 252,00 | 253,16 | 0,12% | 498.486,00 |
| 20.09.2024 | 254,74 | 255,03 | 248,94 | 252,85 | -1,75% | 845.197,00 |
| 19.09.2024 | 259,99 | 260,88 | 256,48 | 257,35 | 1,75% | 440.652,00 |
| 18.09.2024 | 253,41 | 262,87 | 249,31 | 252,92 | -0,09% | 839.059,00 |
| 17.09.2024 | 252,62 | 259,52 | 251,10 | 253,16 | 1,44% | 855.104,00 |
| 16.09.2024 | 244,85 | 250,46 | 243,69 | 249,56 | 2,39% | 896.589,00 |
| 13.09.2024 | 230,22 | 243,96 | 230,22 | 243,73 | 6,49% | 886.995,00 |
| 12.09.2024 | 226,09 | 230,33 | 221,86 | 228,88 | 1,66% | 298.409,00 |
| 11.09.2024 | 225,77 | 226,07 | 219,41 | 225,15 | -0,88% | 591.054,00 |
| 10.09.2024 | 221,45 | 227,85 | 218,56 | 227,15 | 2,63% | 427.821,00 |
| 09.09.2024 | 222,70 | 229,56 | 219,68 | 221,32 | 0,08% | 551.852,00 |
| 06.09.2024 | 226,99 | 228,51 | 218,25 | 221,14 | -2,31% | 515.489,00 |
| 05.09.2024 | 222,41 | 228,27 | 218,91 | 226,38 | 1,82% | 484.453,00 |
| 04.09.2024 | 224,25 | 227,06 | 221,57 | 222,34 | -1,84% | 740.414,00 |
| 03.09.2024 | 234,23 | 238,76 | 226,19 | 226,50 | -4,52% | 500.141,00 |
| 30.08.2024 | 236,45 | 240,75 | 234,44 | 237,22 | 0,88% | 493.501,00 |
| 29.08.2024 | 234,27 | 238,00 | 232,40 | 235,15 | 1,83% | 356.538,00 |
| 28.08.2024 | 234,17 | 235,04 | 228,88 | 230,93 | -2,26% | 546.237,00 |
| 27.08.2024 | 231,22 | 238,96 | 229,77 | 236,28 | 1,97% | 602.019,00 |
| 26.08.2024 | 233,97 | 233,97 | 228,65 | 231,72 | -0,96% | 562.716,00 |
| 23.08.2024 | 230,99 | 236,04 | 226,52 | 233,97 | 2,24% | 547.089,00 |
| 22.08.2024 | 234,19 | 234,67 | 228,16 | 228,85 | -2,67% | 584.470,00 |
| 21.08.2024 | 234,22 | 235,44 | 231,19 | 235,13 | 0,81% | 460.104,00 |
| 20.08.2024 | 237,50 | 242,14 | 232,73 | 233,23 | -2,82% | 691.027,00 |
| 19.08.2024 | 238,91 | 243,21 | 234,29 | 240,01 | -0,14% | 645.668,00 |
| 16.08.2024 | 233,12 | 245,19 | 233,12 | 240,35 | 2,08% | 1.027.306,00 |
| 15.08.2024 | 227,00 | 238,46 | 226,45 | 235,45 | 7,01% | 1.223.365,00 |
| 14.08.2024 | 221,44 | 226,85 | 218,00 | 220,03 | 0,09% | 559.669,00 |
| 13.08.2024 | 214,99 | 222,80 | 214,20 | 219,83 | 2,93% | 753.702,00 |
| 12.08.2024 | 213,74 | 215,34 | 211,35 | 213,57 | -0,63% | 640.908,00 |
| 09.08.2024 | 213,67 | 216,71 | 211,65 | 214,92 | 0,34% | 751.989,00 |
| 08.08.2024 | 205,57 | 214,32 | 202,93 | 214,20 | 4,98% | 836.802,00 |
| 07.08.2024 | 210,00 | 214,34 | 203,06 | 204,03 | -1,13% | 733.717,00 |
| 06.08.2024 | 208,10 | 209,26 | 203,43 | 206,36 | -0,76% | 918.055,00 |
| 05.08.2024 | 202,82 | 212,69 | 196,09 | 207,94 | -2,60% | 1.408.197,00 |
| 02.08.2024 | 224,02 | 224,03 | 209,18 | 213,49 | -6,46% | 1.275.219,00 |
| 01.08.2024 | 230,35 | 233,50 | 226,27 | 228,23 | -1,57% | 626.533,00 |
| 31.07.2024 | 231,78 | 238,98 | 226,59 | 231,88 | 0,15% | 832.888,00 |
| 30.07.2024 | 220,91 | 232,84 | 220,39 | 231,53 | 3,38% | 1.158.251,00 |
| 29.07.2024 | 221,38 | 225,71 | 217,55 | 223,96 | 1,59% | 1.135.714,00 |
| 26.07.2024 | 226,39 | 226,41 | 218,85 | 220,45 | -2,48% | 1.184.629,00 |
| 25.07.2024 | 228,11 | 244,36 | 225,90 | 226,05 | -7,66% | 2.064.551,00 |
| 24.07.2024 | 250,07 | 251,63 | 244,47 | 244,80 | -2,33% | 1.165.016,00 |
| 23.07.2024 | 249,96 | 252,48 | 247,87 | 250,65 | 0,54% | 567.422,00 |
| 22.07.2024 | 252,00 | 254,16 | 244,53 | 249,31 | -0,91% | 718.770,00 |
| 19.07.2024 | 253,46 | 257,42 | 249,98 | 251,60 | 0,38% | 674.721,00 |
| 18.07.2024 | 251,89 | 263,24 | 249,27 | 250,66 | 0,03% | 987.967,00 |
| 17.07.2024 | 245,61 | 253,44 | 244,91 | 250,58 | 1,23% | 751.920,00 |
| 16.07.2024 | 242,91 | 247,76 | 239,32 | 247,54 | 2,96% | 692.423,00 |
| 15.07.2024 | 243,00 | 245,70 | 239,25 | 240,43 | -0,82% | 576.024,00 |
| 12.07.2024 | 251,87 | 254,94 | 242,16 | 242,41 | -5,47% | 925.857,00 |
| 11.07.2024 | 254,24 | 259,24 | 250,50 | 256,44 | 2,93% | 862.362,00 |
| 10.07.2024 | 248,44 | 249,30 | 243,24 | 249,13 | 0,67% | 753.083,00 |
| 09.07.2024 | 247,05 | 249,32 | 245,74 | 247,48 | -0,59% | 641.049,00 |
| 08.07.2024 | 244,39 | 249,46 | 244,00 | 248,94 | 2,19% | 621.539,00 |
| 05.07.2024 | 242,85 | 244,81 | 240,76 | 243,60 | 0,09% | 356.576,00 |
| 03.07.2024 | 240,01 | 243,53 | 237,08 | 243,37 | 1,51% | 368.231,00 |
| 02.07.2024 | 238,57 | 241,77 | 236,40 | 239,74 | 0,46% | 458.618,00 |
| 01.07.2024 | 241,65 | 247,35 | 238,52 | 238,64 | -1,14% | 523.624,00 |
| 28.06.2024 | 243,93 | 243,93 | 240,17 | 241,39 | -0,66% | 690.376,00 |
| 27.06.2024 | 242,77 | 244,79 | 239,00 | 243,00 | -0,25% | 659.757,00 |
| 26.06.2024 | 234,00 | 244,86 | 232,80 | 243,61 | 3,57% | 886.232,00 |
| 25.06.2024 | 237,49 | 238,42 | 233,42 | 235,22 | -0,78% | 625.412,00 |
| 24.06.2024 | 241,45 | 244,42 | 236,27 | 237,08 | -2,09% | 820.130,00 |
| 21.06.2024 | 243,39 | 244,55 | 240,47 | 242,13 | -0,21% | 801.970,00 |
| 20.06.2024 | 239,44 | 244,93 | 237,74 | 242,64 | 0,18% | 841.793,00 |
| 18.06.2024 | 246,23 | 247,36 | 241,89 | 242,20 | -1,35% | 885.495,00 |
| 17.06.2024 | 251,42 | 253,62 | 244,60 | 245,52 | -4,10% | 1.043.352,00 |
| 14.06.2024 | 269,34 | 270,28 | 252,11 | 256,01 | -5,68% | 1.062.946,00 |
| 13.06.2024 | 264,16 | 271,59 | 264,16 | 271,43 | 1,99% | 693.690,00 |
| 12.06.2024 | 259,61 | 267,69 | 258,54 | 266,14 | 5,08% | 922.076,00 |
| 11.06.2024 | 254,30 | 255,70 | 252,37 | 253,28 | -0,99% | 487.731,00 |
| 10.06.2024 | 252,64 | 257,01 | 252,34 | 255,82 | 0,11% | 786.280,00 |
| 07.06.2024 | 253,61 | 260,00 | 252,59 | 255,54 | -0,75% | 776.690,00 |
| 06.06.2024 | 253,80 | 259,61 | 253,80 | 257,46 | 0,57% | 1.110.296,00 |
| 05.06.2024 | 250,82 | 257,29 | 248,14 | 256,01 | 2,85% | 985.333,00 |
| 04.06.2024 | 253,26 | 254,48 | 246,34 | 248,91 | -2,26% | 893.216,00 |
| 03.06.2024 | 257,21 | 259,53 | 253,88 | 254,66 | -1,16% | 735.402,00 |
| 31.05.2024 | 257,36 | 258,32 | 252,90 | 257,65 | 0,45% | 745.256,00 |