179,990$
0,46%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 178,76 | 180,96 | 177,83 | 179,99 | 0,46% | 434.847,00 |
| 03.06.2025 | 177,49 | 180,44 | 172,50 | 179,16 | 0,36% | 556.433,00 |
| 02.06.2025 | 179,88 | 179,92 | 176,18 | 178,51 | -1,34% | 1.163.517,00 |
| 30.05.2025 | 180,48 | 182,42 | 177,96 | 180,94 | -1,15% | 1.146.301,00 |
| 29.05.2025 | 181,12 | 183,31 | 180,68 | 183,05 | 1,63% | 1.281.617,00 |
| 28.05.2025 | 178,66 | 180,84 | 176,97 | 180,11 | 0,87% | 884.297,00 |
| 27.05.2025 | 174,48 | 179,22 | 173,42 | 178,55 | 4,54% | 872.277,00 |
| 23.05.2025 | 168,48 | 171,51 | 168,01 | 170,80 | -1,05% | 493.926,00 |
| 22.05.2025 | 170,27 | 173,74 | 169,27 | 172,61 | 0,41% | 609.224,00 |
| 21.05.2025 | 180,59 | 182,06 | 171,78 | 171,91 | -5,84% | 956.974,00 |
| 20.05.2025 | 184,66 | 185,72 | 181,76 | 182,58 | -1,22% | 569.691,00 |
| 19.05.2025 | 184,33 | 185,97 | 183,80 | 184,84 | -1,83% | 516.796,00 |
| 16.05.2025 | 187,34 | 188,36 | 183,32 | 188,29 | 0,84% | 702.124,00 |
| 15.05.2025 | 187,24 | 188,40 | 184,72 | 186,72 | -0,50% | 680.322,00 |
| 14.05.2025 | 189,53 | 190,19 | 186,03 | 187,65 | -1,45% | 853.918,00 |
| 13.05.2025 | 189,88 | 191,66 | 187,23 | 190,42 | 0,75% | 759.912,00 |
| 12.05.2025 | 192,30 | 196,38 | 187,17 | 189,00 | 3,91% | 1.129.829,00 |
| 09.05.2025 | 181,12 | 184,45 | 181,03 | 181,88 | 0,53% | 802.954,00 |
| 08.05.2025 | 174,01 | 184,40 | 174,00 | 180,93 | 5,06% | 1.014.568,00 |
| 07.05.2025 | 172,66 | 174,71 | 168,38 | 172,22 | -0,49% | 1.170.168,00 |
| 06.05.2025 | 177,66 | 182,65 | 172,92 | 173,07 | -2,56% | 1.416.996,00 |
| 05.05.2025 | 177,93 | 180,18 | 176,94 | 177,61 | -1,23% | 920.389,00 |
| 02.05.2025 | 180,14 | 185,00 | 177,13 | 179,82 | 1,74% | 1.385.294,00 |
| 01.05.2025 | 190,00 | 191,61 | 176,50 | 176,74 | 1,99% | 2.689.209,00 |
| 30.04.2025 | 176,08 | 177,50 | 171,18 | 173,30 | -2,50% | 2.504.739,00 |
| 29.04.2025 | 181,56 | 181,64 | 174,27 | 177,75 | -1,84% | 1.413.245,00 |
| 28.04.2025 | 183,91 | 185,02 | 178,92 | 181,09 | -1,23% | 1.036.509,00 |
| 25.04.2025 | 181,51 | 184,50 | 180,00 | 183,35 | -0,50% | 1.161.966,00 |
| 24.04.2025 | 178,16 | 184,46 | 176,57 | 184,27 | 3,97% | 975.698,00 |
| 23.04.2025 | 180,36 | 186,28 | 176,68 | 177,23 | 1,93% | 1.034.831,00 |
| 22.04.2025 | 174,11 | 175,40 | 171,64 | 173,87 | 0,96% | 1.241.789,00 |
| 21.04.2025 | 168,96 | 172,24 | 167,43 | 172,22 | 0,47% | 1.602.950,00 |
| 17.04.2025 | 167,36 | 171,76 | 165,99 | 171,41 | 2,53% | 816.388,00 |
| 16.04.2025 | 162,71 | 168,97 | 162,32 | 167,18 | 1,85% | 1.506.621,00 |
| 15.04.2025 | 165,89 | 167,11 | 162,27 | 164,15 | -0,89% | 734.265,00 |
| 14.04.2025 | 166,42 | 168,88 | 163,45 | 165,62 | 0,90% | 1.089.950,00 |
| 11.04.2025 | 160,27 | 165,50 | 156,78 | 164,14 | 2,50% | 1.220.717,00 |
| 10.04.2025 | 161,98 | 165,42 | 155,83 | 160,13 | -2,97% | 1.827.708,00 |
| 09.04.2025 | 142,50 | 167,98 | 142,50 | 165,03 | 14,35% | 2.156.290,00 |
| 08.04.2025 | 158,86 | 158,96 | 141,74 | 144,32 | -5,89% | 1.609.902,00 |
| 07.04.2025 | 148,50 | 162,79 | 145,12 | 153,35 | -0,08% | 2.100.598,00 |
| 04.04.2025 | 150,55 | 155,40 | 143,00 | 153,47 | -0,50% | 2.148.693,00 |
| 03.04.2025 | 160,59 | 160,59 | 150,80 | 154,24 | -5,94% | 1.872.180,00 |
| 02.04.2025 | 155,74 | 164,13 | 155,35 | 163,98 | 3,73% | 796.161,00 |
| 01.04.2025 | 157,06 | 162,02 | 156,05 | 158,08 | -0,49% | 970.859,00 |
| 31.03.2025 | 157,10 | 159,88 | 153,77 | 158,86 | -0,22% | 1.386.578,00 |
| 28.03.2025 | 162,25 | 164,25 | 157,57 | 159,21 | -3,09% | 1.328.750,00 |
| 27.03.2025 | 165,83 | 167,44 | 163,44 | 164,29 | -1,30% | 659.120,00 |
| 26.03.2025 | 168,90 | 169,29 | 164,79 | 166,46 | -2,08% | 866.524,00 |
| 25.03.2025 | 170,92 | 172,55 | 168,62 | 170,00 | -0,22% | 570.385,00 |
| 24.03.2025 | 171,31 | 172,83 | 169,62 | 170,37 | 1,12% | 726.560,00 |
| 21.03.2025 | 165,81 | 169,45 | 163,24 | 168,49 | -0,19% | 1.877.439,00 |
| 20.03.2025 | 165,17 | 170,73 | 163,90 | 168,81 | 1,61% | 1.227.869,00 |
| 19.03.2025 | 164,15 | 168,14 | 162,58 | 166,14 | 0,98% | 1.361.993,00 |
| 18.03.2025 | 168,00 | 170,09 | 163,44 | 164,53 | -2,98% | 1.253.993,00 |
| 17.03.2025 | 166,20 | 171,52 | 165,29 | 169,59 | 2,05% | 1.025.621,00 |
| 14.03.2025 | 163,74 | 166,65 | 162,47 | 166,19 | 3,54% | 1.300.205,00 |
| 13.03.2025 | 163,58 | 164,53 | 158,13 | 160,51 | -2,47% | 1.535.406,00 |
| 12.03.2025 | 168,88 | 171,05 | 164,28 | 164,57 | -0,35% | 1.906.095,00 |
| 11.03.2025 | 165,00 | 165,50 | 159,56 | 165,14 | 1,07% | 1.707.539,00 |
| 10.03.2025 | 171,78 | 172,00 | 162,56 | 163,39 | -5,96% | 1.735.012,00 |
| 07.03.2025 | 171,05 | 176,54 | 169,12 | 173,74 | 1,01% | 1.687.552,00 |
| 06.03.2025 | 171,50 | 176,34 | 170,50 | 172,00 | -1,23% | 1.131.227,00 |
| 05.03.2025 | 169,93 | 174,95 | 169,29 | 174,15 | 2,51% | 1.083.369,00 |
| 04.03.2025 | 173,00 | 173,81 | 167,32 | 169,88 | -2,99% | 1.791.058,00 |
| 03.03.2025 | 188,63 | 188,76 | 174,89 | 175,11 | -6,44% | 1.588.023,00 |
| 28.02.2025 | 185,00 | 188,11 | 183,25 | 187,16 | 0,71% | 815.466,00 |
| 27.02.2025 | 191,11 | 192,00 | 185,60 | 185,84 | -2,81% | 725.065,00 |
| 26.02.2025 | 185,79 | 193,64 | 185,64 | 191,21 | 2,48% | 1.211.096,00 |
| 25.02.2025 | 191,00 | 193,50 | 183,26 | 186,59 | -2,21% | 1.481.009,00 |
| 24.02.2025 | 191,11 | 192,69 | 185,20 | 190,81 | 0,20% | 1.004.101,00 |
| 21.02.2025 | 197,30 | 198,40 | 186,82 | 190,43 | -3,85% | 1.669.291,00 |
| 20.02.2025 | 201,17 | 201,30 | 197,82 | 198,06 | -1,85% | 793.383,00 |
| 19.02.2025 | 201,89 | 203,02 | 199,12 | 201,79 | -0,22% | 615.548,00 |
| 18.02.2025 | 207,03 | 207,42 | 200,76 | 202,24 | -2,19% | 879.727,00 |
| 14.02.2025 | 206,00 | 208,65 | 202,00 | 206,77 | 0,92% | 880.550,00 |
| 13.02.2025 | 205,11 | 206,45 | 203,86 | 204,89 | -0,22% | 823.402,00 |
| 12.02.2025 | 207,14 | 208,79 | 204,50 | 205,34 | -2,46% | 659.789,00 |
| 11.02.2025 | 211,08 | 212,23 | 206,56 | 210,52 | -0,71% | 636.416,00 |
| 10.02.2025 | 214,57 | 216,95 | 211,59 | 212,03 | 0,70% | 919.949,00 |
| 07.02.2025 | 218,23 | 224,18 | 210,53 | 210,55 | -3,59% | 1.388.056,00 |
| 06.02.2025 | 227,46 | 232,20 | 211,00 | 218,38 | 0,93% | 2.283.649,00 |
| 05.02.2025 | 217,01 | 218,21 | 214,30 | 216,36 | 0,75% | 1.168.120,00 |
| 04.02.2025 | 212,84 | 217,62 | 212,62 | 214,75 | -0,50% | 882.585,00 |
| 03.02.2025 | 213,90 | 220,32 | 209,15 | 215,82 | -1,50% | 1.431.333,00 |
| 31.01.2025 | 226,34 | 227,67 | 216,56 | 219,11 | -2,77% | 1.207.634,00 |
| 30.01.2025 | 226,59 | 231,80 | 224,53 | 225,36 | 0,41% | 885.440,00 |
| 29.01.2025 | 225,07 | 227,89 | 223,47 | 224,45 | -0,76% | 474.693,00 |
| 28.01.2025 | 230,24 | 230,50 | 224,35 | 226,17 | -1,59% | 567.587,00 |
| 27.01.2025 | 232,57 | 234,19 | 228,22 | 229,82 | -1,49% | 586.388,00 |
| 24.01.2025 | 232,77 | 234,40 | 226,12 | 233,30 | -0,68% | 470.606,00 |
| 23.01.2025 | 231,63 | 235,55 | 228,57 | 234,89 | 1,18% | 450.414,00 |
| 22.01.2025 | 228,00 | 237,23 | 225,56 | 232,14 | 1,82% | 710.416,00 |
| 21.01.2025 | 228,29 | 230,27 | 226,80 | 228,00 | 1,68% | 738.900,00 |
| 17.01.2025 | 222,92 | 228,00 | 221,00 | 224,23 | 2,43% | 670.069,00 |
| 16.01.2025 | 215,78 | 219,12 | 213,54 | 218,91 | 1,45% | 463.366,00 |
| 15.01.2025 | 214,55 | 218,97 | 214,45 | 215,78 | 2,53% | 469.166,00 |
| 14.01.2025 | 213,74 | 215,35 | 208,80 | 210,46 | -1,51% | 331.013,00 |
| 13.01.2025 | 210,00 | 213,81 | 207,77 | 213,68 | 0,74% | 448.837,00 |
| 10.01.2025 | 211,00 | 215,00 | 208,01 | 212,12 | -1,51% | 756.480,00 |