218,700€
0,41%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 217,75 | 220,30 | 216,70 | 218,70 | 0,41% | 14,00 |
| 21.11.2024 | 211,55 | 218,85 | 210,95 | 217,80 | 2,57% | 616,00 |
| 20.11.2024 | 210,85 | 212,70 | 208,65 | 212,35 | 1,09% | 68,00 |
| 19.11.2024 | 217,45 | 218,05 | 209,25 | 210,05 | -3,16% | 15,00 |
| 18.11.2024 | 213,85 | 219,10 | 211,40 | 216,90 | 2,24% | 231,00 |
| 15.11.2024 | 208,55 | 217,25 | 207,45 | 212,15 | 0,78% | 70,00 |
| 14.11.2024 | 203,35 | 213,25 | 202,15 | 210,50 | 3,44% | 53,00 |
| 13.11.2024 | 205,80 | 207,00 | 201,75 | 203,50 | -1,26% | 112,00 |
| 12.11.2024 | 211,55 | 212,05 | 206,05 | 206,10 | -2,41% | - |
| 11.11.2024 | 206,30 | 214,80 | 205,60 | 211,20 | 2,75% | 281,00 |
| 08.11.2024 | 206,25 | 208,50 | 201,80 | 205,55 | -0,02% | 31,00 |
| 07.11.2024 | 209,90 | 212,40 | 203,45 | 205,60 | -1,77% | 264,00 |
| 06.11.2024 | 200,00 | 209,60 | 200,00 | 209,30 | 7,80% | 524,00 |
| 05.11.2024 | 194,10 | 195,20 | 189,20 | 194,15 | 0,26% | 165,00 |
| 04.11.2024 | 192,85 | 198,90 | 190,45 | 193,65 | 0,77% | 180,00 |
| 01.11.2024 | 188,83 | 192,70 | 188,05 | 192,18 | 1,98% | 304,00 |
| 31.10.2024 | 192,88 | 194,13 | 188,40 | 188,45 | -2,96% | 314,00 |
| 30.10.2024 | 196,98 | 198,08 | 193,68 | 194,20 | -1,25% | 38,00 |
| 29.10.2024 | 200,35 | 201,25 | 192,77 | 196,65 | -1,63% | 334,00 |
| 28.10.2024 | 204,35 | 205,75 | 199,52 | 199,90 | -1,58% | 145,00 |
| 25.10.2024 | 206,35 | 209,10 | 201,80 | 203,10 | 1,69% | 603,00 |
| 24.10.2024 | 190,50 | 209,65 | 190,50 | 199,73 | 3,85% | 378,00 |
| 23.10.2024 | 194,80 | 196,20 | 191,25 | 192,33 | -1,51% | 196,00 |
| 22.10.2024 | 199,58 | 200,40 | 193,55 | 195,27 | -2,50% | 378,00 |
| 21.10.2024 | 201,10 | 202,80 | 198,80 | 200,27 | -0,85% | 84,00 |
| 18.10.2024 | 199,60 | 202,15 | 198,85 | 202,00 | 1,22% | 122,00 |
| 17.10.2024 | 199,02 | 202,10 | 198,55 | 199,58 | 0,39% | 28,00 |
| 16.10.2024 | 201,65 | 202,20 | 197,15 | 198,80 | -1,24% | 81,00 |
| 15.10.2024 | 203,20 | 204,95 | 200,30 | 201,30 | -0,76% | 299,00 |
| 14.10.2024 | 202,30 | 205,65 | 201,85 | 202,85 | 0,02% | 82,00 |
| 11.10.2024 | 209,95 | 210,05 | 199,52 | 202,80 | -3,52% | 205,00 |
| 10.10.2024 | 213,50 | 214,15 | 208,90 | 210,20 | -1,71% | 20,00 |
| 09.10.2024 | 212,65 | 214,15 | 209,90 | 213,85 | 0,33% | 101,00 |
| 08.10.2024 | 213,75 | 215,30 | 211,65 | 213,15 | -0,42% | 259,00 |
| 07.10.2024 | 219,70 | 220,20 | 211,90 | 214,05 | -2,68% | 129,00 |
| 04.10.2024 | 211,10 | 221,70 | 210,70 | 219,95 | 2,33% | 100,00 |
| 03.10.2024 | 215,10 | 217,10 | 212,90 | 214,95 | -0,35% | 20,00 |
| 02.10.2024 | 221,20 | 221,80 | 212,75 | 215,70 | -2,73% | 28,00 |
| 01.10.2024 | 228,20 | 230,40 | 221,15 | 221,75 | -2,98% | 112,00 |
| 30.09.2024 | 227,60 | 229,00 | 225,15 | 228,55 | 0,09% | 52,00 |
| 27.09.2024 | 223,30 | 232,10 | 222,30 | 228,35 | 2,31% | 112,00 |
| 26.09.2024 | 219,90 | 227,30 | 219,15 | 223,20 | 2,29% | 130,00 |
| 25.09.2024 | 221,60 | 222,70 | 217,75 | 218,20 | -2,06% | 133,00 |
| 24.09.2024 | 228,10 | 233,40 | 221,20 | 222,80 | -2,30% | - |
| 23.09.2024 | 227,30 | 231,20 | 226,60 | 228,05 | 0,55% | 39,00 |
| 20.09.2024 | 229,90 | 230,30 | 223,60 | 226,80 | -1,56% | - |
| 19.09.2024 | 230,80 | 235,25 | 227,70 | 230,40 | 0,99% | 641,00 |
| 18.09.2024 | 227,80 | 234,85 | 223,30 | 228,15 | 0,13% | 76,00 |
| 17.09.2024 | 224,50 | 233,40 | 223,30 | 227,85 | 1,51% | 98,00 |
| 16.09.2024 | 217,00 | 224,80 | 215,00 | 224,45 | 2,02% | 534,00 |
| 13.09.2024 | 206,35 | 220,15 | 206,10 | 220,00 | 6,38% | 317,00 |
| 12.09.2024 | 205,05 | 208,15 | 201,20 | 206,80 | 1,15% | 49,00 |
| 11.09.2024 | 203,70 | 206,80 | 199,45 | 204,45 | -0,73% | 1,00 |
| 10.09.2024 | 199,70 | 206,50 | 198,35 | 205,95 | 2,77% | 187,00 |
| 09.09.2024 | 200,70 | 207,85 | 199,10 | 200,40 | 0,53% | 53,00 |
| 06.09.2024 | 202,80 | 206,45 | 197,10 | 199,35 | -2,26% | 195,00 |
| 05.09.2024 | 200,65 | 205,45 | 197,08 | 203,95 | 1,57% | 31,00 |
| 04.09.2024 | 203,25 | 204,65 | 200,10 | 200,80 | -2,14% | 229,00 |
| 03.09.2024 | 213,20 | 215,35 | 204,90 | 205,20 | -4,36% | 62,00 |
| 02.09.2024 | 214,35 | 215,40 | 213,25 | 214,55 | -0,09% | 12,00 |
| 30.08.2024 | 213,15 | 216,80 | 212,00 | 214,75 | 1,20% | 136,00 |
| 29.08.2024 | 206,30 | 215,10 | 206,20 | 212,20 | 2,09% | 59,00 |
| 28.08.2024 | 211,80 | 212,25 | 205,75 | 207,85 | -1,75% | 658,00 |
| 27.08.2024 | 207,70 | 214,00 | 206,30 | 211,55 | 2,10% | 128,00 |
| 26.08.2024 | 209,25 | 210,25 | 204,75 | 207,20 | -0,79% | 60,00 |
| 23.08.2024 | 206,70 | 211,00 | 204,50 | 208,85 | 1,43% | 63,00 |
| 22.08.2024 | 210,90 | 212,10 | 205,55 | 205,90 | -2,30% | 13,00 |
| 21.08.2024 | 209,90 | 211,80 | 207,80 | 210,75 | 0,55% | 5,00 |
| 20.08.2024 | 217,05 | 218,00 | 209,35 | 209,60 | -3,16% | 194,00 |
| 19.08.2024 | 217,40 | 220,40 | 212,55 | 216,45 | -0,73% | 653,00 |
| 16.08.2024 | 215,05 | 223,30 | 212,70 | 218,05 | 1,70% | 172,00 |
| 15.08.2024 | 200,70 | 217,70 | 199,50 | 214,40 | 7,21% | 101,00 |
| 14.08.2024 | 200,08 | 205,00 | 197,80 | 199,98 | -0,05% | 64,00 |
| 13.08.2024 | 195,93 | 202,50 | 195,58 | 200,08 | 2,51% | 233,00 |
| 12.08.2024 | 197,25 | 198,00 | 193,58 | 195,18 | -0,88% | 143,00 |
| 09.08.2024 | 196,10 | 198,30 | 193,93 | 196,90 | 0,46% | 67,00 |
| 08.08.2024 | 186,18 | 196,15 | 185,25 | 196,00 | 5,05% | 155,00 |
| 07.08.2024 | 190,88 | 195,93 | 185,88 | 186,58 | -1,28% | 346,00 |
| 06.08.2024 | 193,25 | 194,00 | 186,43 | 189,00 | -0,34% | 209,00 |
| 05.08.2024 | 185,55 | 193,88 | 178,55 | 189,65 | -2,99% | 778,00 |
| 02.08.2024 | 208,25 | 208,40 | 191,65 | 195,50 | -7,59% | 401,00 |
| 01.08.2024 | 215,75 | 216,30 | 209,85 | 211,55 | -1,44% | 266,00 |
| 31.07.2024 | 216,55 | 220,25 | 208,70 | 214,65 | 0,37% | 239,00 |
| 30.07.2024 | 206,90 | 215,30 | 204,65 | 213,85 | 3,36% | 229,00 |
| 29.07.2024 | 204,45 | 208,45 | 201,40 | 206,90 | 1,90% | 91,00 |
| 26.07.2024 | 209,05 | 213,25 | 201,70 | 203,05 | -2,64% | 193,00 |
| 25.07.2024 | 217,30 | 225,05 | 208,10 | 208,55 | -7,66% | 286,00 |
| 24.07.2024 | 229,35 | 231,80 | 225,60 | 225,85 | -2,23% | 192,00 |
| 23.07.2024 | 227,30 | 232,60 | 227,30 | 231,00 | 0,87% | 59,00 |
| 22.07.2024 | 231,95 | 234,55 | 224,90 | 229,00 | -0,91% | 91,00 |
| 19.07.2024 | 230,95 | 236,25 | 228,50 | 231,10 | 0,52% | 253,00 |
| 18.07.2024 | 231,90 | 240,90 | 228,70 | 229,90 | 0,44% | 332,00 |
| 17.07.2024 | 226,00 | 231,55 | 222,45 | 228,90 | 0,81% | 142,00 |
| 16.07.2024 | 221,20 | 227,05 | 219,70 | 227,05 | 3,04% | 105,00 |
| 15.07.2024 | 223,50 | 224,75 | 219,50 | 220,35 | -0,90% | 71,00 |
| 12.07.2024 | 235,60 | 236,50 | 222,20 | 222,35 | -5,68% | 549,00 |
| 11.07.2024 | 229,60 | 237,80 | 229,10 | 235,75 | 2,43% | 146,00 |
| 10.07.2024 | 229,00 | 230,50 | 224,70 | 230,15 | 0,61% | 50,00 |
| 09.07.2024 | 230,50 | 230,95 | 227,30 | 228,75 | -0,52% | 42,00 |
| 08.07.2024 | 224,60 | 230,30 | 224,55 | 229,95 | 2,36% | 97,00 |