147,470$
-1,52%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 149,52 | 149,69 | 146,20 | 147,47 | -1,52% | 1.498.080,00 |
| 17.09.2026 | 151,21 | 152,11 | 148,98 | 149,75 | -0,47% | 787.518,00 |
| 16.09.2026 | 148,18 | 152,46 | 147,56 | 150,45 | 2,35% | 946.263,00 |
| 15.09.2026 | 151,46 | 152,49 | 146,82 | 147,00 | -3,97% | 996.790,00 |
| 14.09.2026 | 151,29 | 153,86 | 150,67 | 153,08 | 1,57% | 629.194,00 |
| 11.09.2026 | 153,30 | 153,87 | 149,49 | 150,72 | 0,00% | 619.669,00 |
| 10.09.2026 | 150,55 | 151,22 | 148,50 | 150,72 | -1,48% | 779.679,00 |
| 09.09.2026 | 152,54 | 153,88 | 151,32 | 152,98 | -0,35% | 981.038,00 |
| 08.09.2026 | 156,13 | 156,13 | 153,14 | 153,52 | -3,22% | 734.850,00 |
| 04.09.2026 | 157,67 | 160,50 | 155,24 | 158,63 | -0,76% | 990.518,00 |
| 03.09.2026 | 159,65 | 162,91 | 155,84 | 159,86 | 0,44% | 694.071,00 |
| 02.09.2026 | 155,50 | 160,85 | 155,50 | 159,15 | 2,69% | 687.053,00 |
| 01.09.2026 | 158,21 | 159,33 | 153,98 | 154,98 | -3,01% | 566.867,00 |
| 31.08.2026 | 155,36 | 160,48 | 154,50 | 159,79 | 1,40% | 1.288.147,00 |
| 28.08.2026 | 159,97 | 159,97 | 157,21 | 157,58 | -0,83% | 954.627,00 |
| 27.08.2026 | 158,36 | 162,09 | 157,77 | 158,90 | -0,17% | 801.120,00 |
| 26.08.2026 | 158,85 | 161,66 | 158,53 | 159,17 | -0,28% | 652.894,00 |
| 25.08.2026 | 158,85 | 160,69 | 157,27 | 159,62 | 0,01% | 811.547,00 |
| 24.08.2026 | 162,25 | 162,80 | 159,07 | 159,61 | -1,91% | 761.962,00 |
| 21.08.2026 | 159,55 | 162,77 | 157,38 | 162,71 | 2,37% | 1.048.734,00 |
| 20.08.2026 | 162,52 | 164,64 | 157,34 | 158,94 | -2,51% | 825.555,00 |
| 19.08.2026 | 170,02 | 173,66 | 162,62 | 163,04 | -2,87% | 924.602,00 |
| 18.08.2026 | 171,57 | 172,37 | 167,79 | 167,85 | -1,94% | 744.693,00 |
| 17.08.2026 | 179,05 | 181,33 | 170,16 | 171,17 | -5,59% | 916.207,00 |
| 14.08.2026 | 177,56 | 182,20 | 177,56 | 181,31 | 2,90% | 956.947,00 |
| 13.08.2026 | 175,61 | 176,49 | 172,85 | 176,20 | 1,26% | 541.440,00 |
| 12.08.2026 | 172,96 | 174,74 | 169,46 | 174,02 | 0,61% | 606.661,00 |
| 11.08.2026 | 174,67 | 178,46 | 172,80 | 172,96 | -1,75% | 549.715,00 |
| 10.08.2026 | 173,02 | 176,49 | 173,02 | 176,04 | 1,31% | 631.130,00 |
| 07.08.2026 | 169,61 | 173,84 | 165,00 | 173,76 | 2,71% | 869.846,00 |
| 06.08.2026 | 173,43 | 174,09 | 168,67 | 169,18 | -3,18% | 654.162,00 |
| 05.08.2026 | 170,89 | 175,54 | 170,88 | 174,73 | 0,84% | 1.019.916,00 |
| 04.08.2026 | 172,10 | 174,33 | 170,50 | 173,27 | 0,24% | 978.577,00 |
| 03.08.2026 | 171,41 | 175,48 | 171,00 | 172,85 | 2,18% | 967.219,00 |
| 31.07.2026 | 170,81 | 171,75 | 164,74 | 169,16 | -2,45% | 1.606.738,00 |
| 30.07.2026 | 180,72 | 187,96 | 171,04 | 173,41 | -3,70% | 1.532.716,00 |
| 29.07.2026 | 175,60 | 184,00 | 174,41 | 180,08 | 2,55% | 1.623.157,00 |
| 28.07.2026 | 169,93 | 175,62 | 169,93 | 175,60 | 4,49% | 901.399,00 |
| 27.07.2026 | 165,43 | 172,10 | 164,77 | 168,05 | 0,58% | 1.032.711,00 |
| 24.07.2026 | 168,50 | 170,51 | 165,97 | 167,08 | -0,72% | 845.770,00 |
| 23.07.2026 | 169,28 | 171,31 | 165,67 | 168,29 | -2,36% | 815.124,00 |
| 22.07.2026 | 178,78 | 178,78 | 172,21 | 172,36 | -2,90% | 511.636,00 |
| 21.07.2026 | 175,05 | 179,30 | 173,01 | 177,50 | 1,52% | 682.507,00 |
| 20.07.2026 | 177,08 | 177,99 | 174,05 | 174,84 | -1,05% | 1.054.999,00 |
| 17.07.2026 | 177,51 | 181,17 | 174,93 | 176,69 | -0,94% | 823.423,00 |
| 16.07.2026 | 181,25 | 182,93 | 176,32 | 178,36 | -1,60% | 1.377.464,00 |
| 15.07.2026 | 178,23 | 184,60 | 178,23 | 181,26 | 1,57% | 603.644,00 |
| 14.07.2026 | 181,54 | 182,44 | 175,14 | 178,46 | -1,18% | 416.991,00 |
| 13.07.2026 | 180,14 | 184,62 | 179,78 | 180,59 | 0,57% | 485.326,00 |
| 10.07.2026 | 179,61 | 181,22 | 175,00 | 179,57 | 0,79% | 619.236,00 |
| 09.07.2026 | 174,42 | 180,29 | 173,70 | 178,17 | 2,05% | 1.007.141,00 |
| 08.07.2026 | 182,55 | 185,07 | 173,97 | 174,59 | -5,74% | 1.012.975,00 |
| 07.07.2026 | 189,61 | 190,97 | 183,79 | 185,22 | -1,66% | 870.183,00 |
| 06.07.2026 | 183,72 | 188,60 | 179,37 | 188,34 | 2,07% | 981.630,00 |
| 02.07.2026 | 183,11 | 186,52 | 181,53 | 184,52 | 1,67% | 1.354.100,00 |
| 01.07.2026 | 168,66 | 182,84 | 166,91 | 181,49 | 7,61% | 1.442.896,00 |
| 30.06.2026 | 172,80 | 173,43 | 166,27 | 168,66 | -2,75% | 1.306.025,00 |
| 29.06.2026 | 177,62 | 178,34 | 170,05 | 173,43 | -2,80% | 973.004,00 |
| 26.06.2026 | 174,03 | 179,35 | 174,03 | 178,43 | 1,55% | 1.666.252,00 |
| 25.06.2026 | 172,99 | 176,70 | 171,54 | 175,71 | 2,81% | 836.142,00 |
| 24.06.2026 | 170,34 | 174,37 | 165,50 | 170,90 | 1,43% | 1.485.735,00 |
| 23.06.2026 | 172,67 | 174,67 | 168,29 | 168,49 | -3,03% | 1.084.582,00 |
| 22.06.2026 | 178,50 | 180,55 | 173,48 | 173,76 | -4,57% | 1.250.370,00 |
| 18.06.2026 | 176,70 | 183,03 | 173,56 | 182,08 | 4,93% | 1.949.707,00 |
| 17.06.2026 | 179,36 | 185,00 | 172,16 | 173,53 | -3,34% | 843.547,00 |
| 16.06.2026 | 178,27 | 181,22 | 177,75 | 179,52 | 0,71% | 635.195,00 |
| 15.06.2026 | 177,88 | 182,59 | 177,21 | 178,26 | 1,99% | 1.084.580,00 |
| 12.06.2026 | 176,51 | 177,49 | 172,43 | 174,78 | -0,98% | 574.127,00 |
| 11.06.2026 | 170,84 | 177,88 | 169,30 | 176,51 | 3,52% | 1.029.281,00 |
| 10.06.2026 | 177,73 | 179,21 | 169,99 | 170,50 | -4,27% | 1.146.338,00 |
| 09.06.2026 | 174,51 | 179,85 | 172,59 | 178,10 | 3,52% | 1.039.509,00 |
| 08.06.2026 | 167,55 | 173,29 | 167,08 | 172,05 | 2,57% | 955.254,00 |
| 05.06.2026 | 168,29 | 171,00 | 166,40 | 167,74 | -0,33% | 441.091,00 |
| 04.06.2026 | 164,90 | 168,42 | 164,07 | 168,29 | 4,07% | 891.141,00 |
| 03.06.2026 | 166,27 | 167,13 | 160,70 | 161,71 | -2,99% | 1.062.620,00 |
| 02.06.2026 | 169,77 | 173,47 | 165,99 | 166,69 | -1,81% | 900.498,00 |
| 01.06.2026 | 172,40 | 173,40 | 169,30 | 169,77 | -2,96% | 853.035,00 |
| 29.05.2026 | 173,79 | 177,66 | 171,92 | 174,95 | 0,93% | 1.125.378,00 |
| 28.05.2026 | 162,88 | 173,78 | 160,33 | 173,33 | 6,42% | 1.584.037,00 |
| 27.05.2026 | 164,80 | 167,50 | 161,43 | 162,88 | -0,41% | 1.541.761,00 |
| 26.05.2026 | 164,97 | 166,00 | 162,32 | 163,55 | -0,04% | 873.470,00 |
| 22.05.2026 | 162,90 | 165,48 | 161,17 | 163,61 | 0,43% | 844.547,00 |
| 21.05.2026 | 162,15 | 165,01 | 160,43 | 162,91 | -0,29% | 1.157.832,00 |
| 20.05.2026 | 155,14 | 163,95 | 151,58 | 163,38 | 5,30% | 1.497.081,00 |
| 19.05.2026 | 158,59 | 159,69 | 154,20 | 155,16 | -2,28% | 1.342.077,00 |
| 18.05.2026 | 158,02 | 161,22 | 155,90 | 158,78 | 0,97% | 956.687,00 |
| 15.05.2026 | 159,55 | 161,00 | 156,99 | 157,25 | -2,04% | 917.615,00 |
| 14.05.2026 | 161,40 | 163,59 | 159,85 | 160,53 | -0,75% | 633.645,00 |
| 13.05.2026 | 165,42 | 165,77 | 160,88 | 161,75 | -2,44% | 634.099,00 |
| 12.05.2026 | 164,78 | 167,65 | 163,60 | 165,79 | 0,72% | 629.082,00 |
| 11.05.2026 | 168,88 | 169,66 | 162,72 | 164,61 | -2,47% | 1.064.712,00 |
| 08.05.2026 | 168,39 | 169,18 | 163,29 | 168,78 | 0,23% | 835.786,00 |
| 07.05.2026 | 174,96 | 176,46 | 167,82 | 168,39 | -3,19% | 743.301,00 |
| 06.05.2026 | 169,47 | 174,96 | 168,73 | 173,94 | 3,10% | 767.100,00 |
| 05.05.2026 | 171,26 | 172,62 | 167,77 | 168,71 | -1,84% | 751.148,00 |
| 04.05.2026 | 177,26 | 178,12 | 171,27 | 171,88 | -3,93% | 703.541,00 |
| 01.05.2026 | 177,16 | 179,37 | 174,98 | 178,91 | 1,65% | 839.340,00 |
| 30.04.2026 | 177,00 | 177,11 | 167,46 | 176,01 | -1,34% | 1.932.656,00 |
| 29.04.2026 | 177,28 | 180,42 | 176,08 | 178,40 | 0,63% | 1.363.536,00 |
| 28.04.2026 | 183,76 | 183,76 | 174,62 | 177,28 | -4,02% | 1.703.570,00 |