161,550€
0,23%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 161,48 | 163,65 | 160,73 | 161,52 | 0,22% | 424,00 |
| 08.05.2025 | 153,95 | 164,30 | 152,73 | 161,18 | 5,88% | 531,00 |
| 07.05.2025 | 153,05 | 154,35 | 148,45 | 152,23 | -0,07% | 117,00 |
| 06.05.2025 | 155,85 | 160,77 | 152,20 | 152,33 | -2,96% | 304,00 |
| 05.05.2025 | 157,73 | 159,35 | 155,93 | 156,98 | -1,34% | 209,00 |
| 02.05.2025 | 156,18 | 162,05 | 155,38 | 159,10 | 4,02% | 925,00 |
| 30.04.2025 | 155,30 | 156,15 | 150,80 | 152,95 | -2,03% | 289,00 |
| 29.04.2025 | 159,10 | 159,58 | 152,88 | 156,13 | -1,53% | 237,00 |
| 28.04.2025 | 160,27 | 162,58 | 156,77 | 158,55 | -1,86% | 79,00 |
| 25.04.2025 | 163,23 | 163,65 | 158,83 | 161,55 | -0,22% | 82,00 |
| 24.04.2025 | 155,70 | 161,93 | 154,18 | 161,90 | 3,35% | 34,00 |
| 23.04.2025 | 155,90 | 164,35 | 155,02 | 156,65 | 2,94% | 953,00 |
| 22.04.2025 | 148,93 | 153,05 | 148,85 | 152,18 | 0,98% | 502,00 |
| 17.04.2025 | 148,52 | 150,88 | 145,93 | 150,70 | 2,48% | 367,00 |
| 16.04.2025 | 140,95 | 148,45 | 140,83 | 147,05 | 1,10% | 325,00 |
| 15.04.2025 | 145,48 | 147,75 | 144,08 | 145,45 | -0,29% | 213,00 |
| 14.04.2025 | 146,50 | 148,80 | 143,90 | 145,88 | 0,78% | 374,00 |
| 11.04.2025 | 143,70 | 146,20 | 138,33 | 144,75 | 1,12% | 14,00 |
| 10.04.2025 | 149,50 | 150,10 | 138,93 | 143,15 | -5,07% | 134,00 |
| 09.04.2025 | 127,85 | 152,98 | 127,10 | 150,80 | 14,57% | 269,00 |
| 08.04.2025 | 141,50 | 145,20 | 129,52 | 131,63 | -6,38% | 163,00 |
| 07.04.2025 | 133,10 | 148,43 | 130,95 | 140,60 | 0,27% | 204,00 |
| 04.04.2025 | 138,68 | 141,88 | 130,33 | 140,23 | 0,23% | 267,00 |
| 03.04.2025 | 141,45 | 144,80 | 136,10 | 139,90 | -7,34% | - |
| 02.04.2025 | 146,13 | 151,05 | 143,98 | 150,98 | 2,98% | 130,00 |
| 01.04.2025 | 146,23 | 149,85 | 145,00 | 146,60 | -0,29% | 26,00 |
| 31.03.2025 | 146,08 | 147,75 | 142,48 | 147,02 | 0,02% | 72,00 |
| 28.03.2025 | 151,93 | 152,35 | 145,55 | 147,00 | -3,48% | 235,00 |
| 27.03.2025 | 155,05 | 155,35 | 151,58 | 152,30 | -1,88% | 27,00 |
| 26.03.2025 | 157,23 | 157,48 | 153,20 | 155,23 | -1,38% | 52,00 |
| 25.03.2025 | 158,30 | 159,60 | 156,15 | 157,40 | -0,46% | 81,00 |
| 24.03.2025 | 156,80 | 159,95 | 156,75 | 158,13 | 1,48% | 222,00 |
| 21.03.2025 | 155,85 | 156,58 | 150,90 | 155,83 | 0,19% | 74,00 |
| 20.03.2025 | 153,25 | 157,55 | 151,20 | 155,52 | 1,95% | 183,00 |
| 19.03.2025 | 150,80 | 154,20 | 149,58 | 152,55 | 1,48% | 186,00 |
| 18.03.2025 | 154,90 | 156,02 | 149,58 | 150,33 | -3,11% | 19,00 |
| 17.03.2025 | 151,98 | 157,02 | 151,73 | 155,15 | 1,57% | 89,00 |
| 14.03.2025 | 148,88 | 153,18 | 148,23 | 152,75 | 3,31% | 291,00 |
| 13.03.2025 | 150,75 | 152,00 | 145,85 | 147,85 | -2,05% | 404,00 |
| 12.03.2025 | 152,23 | 156,80 | 150,88 | 150,95 | -0,13% | 329,00 |
| 11.03.2025 | 150,63 | 151,30 | 146,00 | 151,15 | 0,10% | 330,00 |
| 10.03.2025 | 159,48 | 159,73 | 149,98 | 151,00 | -5,76% | 289,00 |
| 07.03.2025 | 159,27 | 162,75 | 155,95 | 160,23 | 0,44% | 235,00 |
| 06.03.2025 | 161,08 | 162,68 | 158,13 | 159,52 | -1,25% | 208,00 |
| 05.03.2025 | 161,08 | 161,95 | 157,25 | 161,55 | 0,87% | 268,00 |
| 04.03.2025 | 167,68 | 167,75 | 159,08 | 160,15 | -4,12% | 206,00 |
| 03.03.2025 | 180,48 | 180,60 | 167,02 | 167,02 | -7,39% | 205,00 |
| 28.02.2025 | 178,48 | 180,43 | 176,75 | 180,35 | 1,02% | 151,00 |
| 27.02.2025 | 183,40 | 184,88 | 178,40 | 178,52 | -2,03% | 70,00 |
| 26.02.2025 | 178,95 | 184,18 | 177,02 | 182,23 | 2,75% | 255,00 |
| 25.02.2025 | 182,08 | 184,02 | 174,40 | 177,35 | -2,72% | 356,00 |
| 24.02.2025 | 182,43 | 183,85 | 177,10 | 182,30 | 0,16% | 414,00 |
| 21.02.2025 | 188,85 | 190,90 | 178,50 | 182,00 | -3,49% | 891,00 |
| 20.02.2025 | 193,02 | 193,20 | 188,58 | 188,58 | -2,60% | 95,00 |
| 19.02.2025 | 193,55 | 194,63 | 191,00 | 193,60 | -0,09% | 134,00 |
| 18.02.2025 | 198,70 | 199,10 | 191,95 | 193,77 | -2,11% | 106,00 |
| 17.02.2025 | 197,85 | 198,40 | 196,85 | 197,95 | 0,25% | 37,00 |
| 14.02.2025 | 196,20 | 198,73 | 192,35 | 197,45 | 0,79% | 318,00 |
| 13.02.2025 | 197,65 | 198,80 | 195,00 | 195,90 | -0,79% | 99,00 |
| 12.02.2025 | 203,30 | 204,00 | 197,10 | 197,45 | -2,88% | 201,00 |
| 11.02.2025 | 205,00 | 205,60 | 199,80 | 203,30 | -1,17% | 63,00 |
| 10.02.2025 | 205,20 | 210,25 | 203,50 | 205,70 | 0,78% | 290,00 |
| 07.02.2025 | 210,40 | 215,80 | 204,00 | 204,10 | -2,93% | 185,00 |
| 06.02.2025 | 200,00 | 223,50 | 195,00 | 210,25 | 1,20% | 460,00 |
| 05.02.2025 | 205,25 | 210,10 | 203,70 | 207,75 | 0,48% | 361,00 |
| 04.02.2025 | 209,45 | 210,45 | 205,15 | 206,75 | -1,31% | 196,00 |
| 03.02.2025 | 208,85 | 213,75 | 204,30 | 209,50 | -0,80% | 157,00 |
| 31.01.2025 | 217,60 | 219,60 | 208,90 | 211,20 | -2,43% | 69,00 |
| 30.01.2025 | 216,55 | 222,10 | 215,75 | 216,45 | 0,23% | 4,00 |
| 29.01.2025 | 217,45 | 218,70 | 214,85 | 215,95 | -0,44% | 97,00 |
| 28.01.2025 | 220,45 | 222,00 | 215,35 | 216,90 | -1,05% | 5,00 |
| 27.01.2025 | 217,80 | 222,50 | 215,10 | 219,20 | -1,37% | 209,00 |
| 24.01.2025 | 224,25 | 224,40 | 216,40 | 222,25 | -1,51% | 125,00 |
| 23.01.2025 | 222,60 | 226,05 | 219,85 | 225,65 | 1,19% | 53,00 |
| 22.01.2025 | 220,45 | 227,50 | 216,75 | 223,00 | 1,92% | 184,00 |
| 21.01.2025 | 216,25 | 221,25 | 216,00 | 218,80 | 1,37% | 362,00 |
| 20.01.2025 | 217,40 | 218,30 | 215,75 | 215,85 | -1,05% | 7,00 |
| 17.01.2025 | 213,25 | 221,35 | 212,40 | 218,15 | 2,63% | 306,00 |
| 16.01.2025 | 210,25 | 212,65 | 207,80 | 212,55 | 1,38% | 60,00 |
| 15.01.2025 | 204,75 | 211,80 | 204,05 | 209,65 | 2,57% | 188,00 |
| 14.01.2025 | 209,30 | 210,15 | 202,80 | 204,40 | -2,32% | 80,00 |
| 13.01.2025 | 206,55 | 209,25 | 203,55 | 209,25 | 0,99% | 131,00 |
| 10.01.2025 | 208,20 | 209,55 | 203,55 | 207,20 | -0,69% | 26,00 |
| 09.01.2025 | 208,60 | 209,00 | 207,60 | 208,65 | -0,07% | 10,00 |
| 08.01.2025 | 210,40 | 211,50 | 204,00 | 208,80 | -0,76% | 266,00 |
| 07.01.2025 | 209,85 | 217,80 | 209,30 | 210,40 | -0,14% | 31,00 |
| 06.01.2025 | 202,90 | 213,70 | 201,50 | 210,70 | 4,26% | 216,00 |
| 03.01.2025 | 203,60 | 205,35 | 199,93 | 202,10 | -0,42% | 124,00 |
| 02.01.2025 | 201,95 | 209,10 | 201,40 | 202,95 | 1,54% | 222,00 |
| 30.12.2024 | 201,50 | 202,60 | 199,55 | 199,88 | -1,44% | 58,00 |
| 27.12.2024 | 207,50 | 207,50 | 201,30 | 202,80 | 1,71% | 279,00 |
| 23.12.2024 | 203,65 | 204,10 | 197,63 | 199,40 | -1,46% | 272,00 |
| 20.12.2024 | 205,20 | 206,60 | 202,05 | 202,35 | -1,75% | 129,00 |
| 19.12.2024 | 204,70 | 210,30 | 204,10 | 205,95 | 0,27% | 130,00 |
| 18.12.2024 | 217,95 | 218,75 | 205,40 | 205,40 | -5,87% | 280,00 |
| 17.12.2024 | 218,10 | 220,60 | 215,45 | 218,20 | -0,25% | 57,00 |
| 16.12.2024 | 224,00 | 225,75 | 218,65 | 218,75 | -2,47% | 254,00 |
| 13.12.2024 | 226,20 | 226,50 | 222,80 | 224,30 | -0,42% | 320,00 |
| 12.12.2024 | 227,60 | 230,25 | 224,60 | 225,25 | -1,27% | 100,00 |
| 11.12.2024 | 225,70 | 234,25 | 225,60 | 228,15 | 1,35% | 209,00 |