168,780$
0,23%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 189,71 | 192,45 | 183,80 | 184,70 | -2,59% | 1.484.566,00 |
| 24.04.2026 | 190,96 | 191,91 | 187,01 | 189,61 | -0,56% | 733.306,00 |
| 23.04.2026 | 194,52 | 196,13 | 187,58 | 190,67 | -2,74% | 1.024.546,00 |
| 22.04.2026 | 198,12 | 198,12 | 193,67 | 196,05 | 0,44% | 922.311,00 |
| 21.04.2026 | 193,40 | 200,44 | 192,35 | 195,20 | 1,85% | 1.467.304,00 |
| 20.04.2026 | 187,35 | 193,00 | 187,05 | 191,66 | 0,84% | 1.362.721,00 |
| 17.04.2026 | 188,84 | 194,67 | 188,23 | 190,07 | 2,73% | 1.024.385,00 |
| 16.04.2026 | 186,72 | 189,00 | 184,48 | 185,02 | -0,81% | 645.309,00 |
| 15.04.2026 | 187,32 | 187,99 | 185,34 | 186,53 | 1,00% | 784.685,00 |
| 14.04.2026 | 183,10 | 187,99 | 182,63 | 184,69 | 2,23% | 878.632,00 |
| 13.04.2026 | 171,74 | 181,27 | 170,18 | 180,67 | 4,35% | 1.030.831,00 |
| 10.04.2026 | 175,27 | 178,23 | 172,34 | 173,14 | -0,80% | 784.746,00 |
| 09.04.2026 | 173,21 | 175,65 | 170,50 | 174,53 | -1,30% | 955.526,00 |
| 08.04.2026 | 177,00 | 185,00 | 176,00 | 176,83 | 5,97% | 912.634,00 |
| 07.04.2026 | 171,04 | 171,15 | 165,40 | 166,87 | -2,91% | 923.532,00 |
| 06.04.2026 | 170,07 | 172,73 | 169,13 | 171,87 | 0,74% | 500.908,00 |
| 02.04.2026 | 168,52 | 175,15 | 164,00 | 170,60 | -1,23% | 1.081.611,00 |
| 01.04.2026 | 172,61 | 178,16 | 171,74 | 172,73 | 0,76% | 871.980,00 |
| 31.03.2026 | 167,50 | 173,12 | 166,06 | 171,43 | 3,11% | 791.299,00 |
| 30.03.2026 | 168,25 | 168,25 | 164,73 | 166,26 | -0,07% | 1.055.495,00 |
| 27.03.2026 | 175,51 | 176,83 | 163,78 | 166,38 | -6,17% | 1.286.488,00 |
| 26.03.2026 | 177,66 | 182,97 | 176,73 | 177,33 | -1,63% | 652.052,00 |
| 25.03.2026 | 180,78 | 183,34 | 176,15 | 180,27 | 0,52% | 746.748,00 |
| 24.03.2026 | 177,92 | 181,45 | 175,38 | 179,34 | -0,84% | 985.179,00 |
| 23.03.2026 | 178,00 | 182,16 | 176,36 | 180,86 | 4,43% | 1.438.203,00 |
| 20.03.2026 | 175,97 | 178,74 | 171,27 | 173,18 | -1,74% | 2.080.945,00 |
| 19.03.2026 | 180,00 | 180,62 | 175,04 | 176,25 | 2,23% | 2.318.019,00 |
| 18.03.2026 | 173,69 | 175,43 | 170,50 | 172,41 | -2,11% | 1.709.072,00 |
| 17.03.2026 | 174,19 | 179,06 | 174,19 | 176,12 | 3,94% | 1.315.281,00 |
| 16.03.2026 | 166,60 | 169,57 | 164,05 | 169,45 | 3,18% | 1.513.917,00 |
| 13.03.2026 | 167,43 | 168,23 | 162,27 | 164,23 | -1,61% | 1.885.932,00 |
| 12.03.2026 | 172,80 | 173,76 | 165,73 | 166,92 | -4,51% | 1.809.914,00 |
| 11.03.2026 | 168,53 | 177,45 | 168,31 | 174,81 | 3,18% | 1.626.093,00 |
| 10.03.2026 | 176,30 | 176,48 | 169,30 | 169,43 | -3,21% | 1.514.075,00 |
| 09.03.2026 | 165,39 | 175,49 | 164,51 | 175,05 | 0,60% | 1.796.643,00 |
| 06.03.2026 | 171,20 | 174,31 | 168,01 | 174,00 | -0,90% | 1.773.947,00 |
| 05.03.2026 | 178,21 | 179,86 | 174,00 | 175,58 | -3,61% | 1.113.554,00 |
| 04.03.2026 | 183,06 | 184,51 | 181,07 | 182,16 | -0,26% | 865.798,00 |
| 03.03.2026 | 182,40 | 184,84 | 176,13 | 182,64 | -3,38% | 1.016.554,00 |
| 02.03.2026 | 184,59 | 189,35 | 181,70 | 189,02 | -0,57% | 1.044.390,00 |
| 27.02.2026 | 185,55 | 190,93 | 185,07 | 190,10 | 0,48% | 1.473.337,00 |
| 26.02.2026 | 188,53 | 190,80 | 187,50 | 189,20 | 0,61% | 867.539,00 |
| 25.02.2026 | 186,47 | 188,52 | 184,93 | 188,05 | 1,36% | 887.968,00 |
| 24.02.2026 | 180,61 | 186,13 | 179,79 | 185,53 | 2,36% | 1.266.427,00 |
| 23.02.2026 | 186,27 | 187,00 | 175,35 | 181,26 | -4,61% | 1.577.340,00 |
| 20.02.2026 | 188,23 | 192,69 | 186,52 | 190,02 | 0,33% | 1.036.964,00 |
| 19.02.2026 | 189,97 | 191,47 | 186,28 | 189,40 | -0,74% | 753.710,00 |
| 18.02.2026 | 187,82 | 191,48 | 187,61 | 190,82 | 1,92% | 1.025.299,00 |
| 17.02.2026 | 185,91 | 190,48 | 185,51 | 187,22 | 0,24% | 1.349.448,00 |
| 13.02.2026 | 184,72 | 188,63 | 181,09 | 186,77 | 1,58% | 1.272.003,00 |
| 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 |