108,675€
1,97%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 105,90 | 109,15 | 104,90 | 108,70 | 1,99% | 282,00 |
| 30.09.2025 | 107,15 | 107,75 | 104,70 | 106,58 | -1,09% | 297,00 |
| 29.09.2025 | 108,50 | 108,80 | 106,90 | 107,75 | -0,19% | 268,00 |
| 26.09.2025 | 106,88 | 108,25 | 106,50 | 107,95 | 0,86% | 243,00 |
| 25.09.2025 | 109,10 | 109,50 | 104,88 | 107,03 | -1,83% | 1.007,00 |
| 24.09.2025 | 109,15 | 111,10 | 108,80 | 109,03 | -0,52% | 159,00 |
| 23.09.2025 | 111,20 | 112,33 | 109,45 | 109,60 | -1,46% | 1.140,00 |
| 22.09.2025 | 111,85 | 112,05 | 109,88 | 111,23 | -0,22% | 422,00 |
| 19.09.2025 | 112,68 | 113,50 | 110,75 | 111,48 | -0,93% | 314,00 |
| 18.09.2025 | 110,43 | 112,80 | 109,85 | 112,53 | 2,23% | 202,00 |
| 17.09.2025 | 111,18 | 113,18 | 108,93 | 110,08 | -0,92% | 314,00 |
| 16.09.2025 | 111,50 | 112,40 | 110,73 | 111,10 | -0,25% | 600,00 |
| 15.09.2025 | 112,30 | 113,65 | 111,23 | 111,38 | -0,76% | 855,00 |
| 12.09.2025 | 116,05 | 116,20 | 112,10 | 112,23 | -3,15% | 760,00 |
| 11.09.2025 | 113,78 | 117,30 | 113,35 | 115,88 | -1,72% | 44,00 |
| 10.09.2025 | 116,45 | 117,90 | 115,58 | 117,90 | 1,05% | 361,00 |
| 09.09.2025 | 116,38 | 119,78 | 115,43 | 116,68 | -1,93% | 247,00 |
| 08.09.2025 | 118,58 | 118,98 | 118,40 | 118,98 | 0,38% | 2,00 |
| 05.09.2025 | 115,83 | 118,73 | 115,05 | 118,53 | 2,51% | 9,00 |
| 04.09.2025 | 113,65 | 116,15 | 112,68 | 115,63 | 1,83% | 698,00 |
| 03.09.2025 | 118,08 | 118,85 | 112,58 | 113,55 | -3,63% | 887,00 |
| 02.09.2025 | 121,60 | 121,90 | 115,60 | 117,83 | -3,42% | 1.094,00 |
| 01.09.2025 | 121,00 | 122,08 | 120,48 | 122,00 | 0,56% | 127,00 |
| 29.08.2025 | 120,75 | 122,78 | 120,18 | 121,33 | 0,41% | 183,00 |
| 28.08.2025 | 121,60 | 123,10 | 120,05 | 120,83 | -1,02% | 253,00 |
| 27.08.2025 | 122,15 | 123,35 | 120,55 | 122,08 | 0,12% | 290,00 |
| 26.08.2025 | 124,45 | 125,48 | 120,55 | 121,93 | -2,44% | 215,00 |
| 25.08.2025 | 127,78 | 129,00 | 124,35 | 124,98 | -2,08% | 871,00 |
| 22.08.2025 | 121,28 | 128,15 | 120,63 | 127,63 | 5,28% | 514,00 |
| 21.08.2025 | 123,38 | 123,60 | 121,18 | 121,23 | -1,56% | 19,00 |
| 20.08.2025 | 122,95 | 123,85 | 121,50 | 123,15 | -0,28% | 60,00 |
| 19.08.2025 | 124,08 | 127,65 | 123,15 | 123,50 | -0,62% | 707,00 |
| 18.08.2025 | 120,93 | 124,93 | 120,63 | 124,28 | 1,95% | 475,00 |
| 15.08.2025 | 122,80 | 124,03 | 121,80 | 121,90 | -0,61% | 217,00 |
| 14.08.2025 | 123,88 | 124,55 | 121,58 | 122,65 | -1,53% | 442,00 |
| 13.08.2025 | 120,18 | 125,18 | 119,70 | 124,55 | 3,47% | 228,00 |
| 12.08.2025 | 115,98 | 121,00 | 115,33 | 120,38 | 3,57% | 1.030,00 |
| 11.08.2025 | 120,13 | 121,85 | 115,80 | 116,23 | -3,17% | 477,00 |
| 08.08.2025 | 119,28 | 120,28 | 117,90 | 120,03 | 0,80% | 495,00 |
| 07.08.2025 | 117,58 | 120,48 | 116,55 | 119,08 | 1,43% | 658,00 |
| 06.08.2025 | 120,93 | 121,50 | 115,48 | 117,40 | -2,71% | 1.057,00 |
| 05.08.2025 | 120,50 | 122,35 | 119,48 | 120,68 | 1,36% | 1.462,00 |
| 04.08.2025 | 119,50 | 123,53 | 117,80 | 119,05 | 0,87% | 3.665,00 |
| 01.08.2025 | 113,03 | 120,28 | 111,08 | 118,03 | 4,96% | 4.362,00 |
| 31.07.2025 | 119,00 | 129,63 | 111,85 | 112,45 | -36,96% | 10.848,00 |
| 30.07.2025 | 178,52 | 180,48 | 176,68 | 178,38 | 0,11% | 49,00 |
| 29.07.2025 | 179,35 | 180,70 | 177,05 | 178,18 | -0,34% | 298,00 |
| 28.07.2025 | 176,25 | 179,20 | 175,18 | 178,77 | 2,14% | 182,00 |
| 25.07.2025 | 172,40 | 175,35 | 170,35 | 175,02 | 1,77% | 65,00 |
| 24.07.2025 | 173,85 | 174,90 | 170,30 | 171,98 | -0,71% | 136,00 |
| 23.07.2025 | 165,63 | 174,40 | 165,45 | 173,20 | 4,83% | 62,00 |
| 22.07.2025 | 161,50 | 165,55 | 161,02 | 165,23 | 2,16% | - |
| 21.07.2025 | 164,35 | 165,60 | 161,70 | 161,73 | -1,49% | 16,00 |
| 18.07.2025 | 165,77 | 165,90 | 162,18 | 164,18 | -0,97% | 294,00 |
| 17.07.2025 | 163,88 | 166,80 | 163,30 | 165,77 | 1,36% | 39,00 |
| 16.07.2025 | 165,55 | 167,05 | 160,52 | 163,55 | -1,61% | 56,00 |
| 15.07.2025 | 171,43 | 172,30 | 165,65 | 166,23 | -2,72% | 60,00 |
| 14.07.2025 | 172,38 | 173,18 | 170,00 | 170,88 | -1,29% | 172,00 |
| 11.07.2025 | 174,48 | 174,75 | 171,33 | 173,10 | -1,03% | 300,00 |
| 10.07.2025 | 170,43 | 175,60 | 169,50 | 174,90 | 2,31% | 236,00 |
| 09.07.2025 | 166,70 | 171,18 | 166,45 | 170,95 | 2,52% | 22,00 |
| 08.07.2025 | 165,48 | 171,18 | 164,65 | 166,75 | 0,76% | 302,00 |
| 07.07.2025 | 167,45 | 168,15 | 164,77 | 165,50 | -0,85% | 345,00 |
| 04.07.2025 | 167,02 | 167,27 | 166,18 | 166,93 | -0,57% | 2,00 |
| 03.07.2025 | 167,20 | 170,90 | 166,60 | 167,88 | 0,58% | 218,00 |
| 02.07.2025 | 165,27 | 167,85 | 163,65 | 166,90 | 1,32% | - |
| 01.07.2025 | 160,33 | 168,15 | 158,85 | 164,73 | 2,41% | 108,00 |
| 30.06.2025 | 161,65 | 162,52 | 160,08 | 160,85 | -0,08% | 46,00 |
| 27.06.2025 | 160,93 | 161,50 | 157,27 | 160,98 | 0,33% | 68,00 |
| 26.06.2025 | 160,43 | 162,65 | 159,63 | 160,45 | -0,05% | 131,00 |
| 25.06.2025 | 160,75 | 161,95 | 159,75 | 160,52 | -0,05% | 72,00 |
| 24.06.2025 | 159,73 | 160,85 | 156,55 | 160,60 | 1,39% | 132,00 |
| 23.06.2025 | 157,68 | 158,90 | 154,13 | 158,40 | 0,40% | 459,00 |
| 20.06.2025 | 156,00 | 159,75 | 155,25 | 157,77 | 1,82% | 75,00 |
| 19.06.2025 | 156,48 | 156,63 | 154,70 | 154,95 | -1,20% | 1,00 |
| 18.06.2025 | 152,48 | 157,75 | 151,80 | 156,83 | 2,70% | 3,00 |
| 17.06.2025 | 157,25 | 157,55 | 150,73 | 152,70 | -3,28% | 25,00 |
| 16.06.2025 | 154,30 | 157,93 | 153,55 | 157,88 | 2,63% | - |
| 13.06.2025 | 154,90 | 157,18 | 153,63 | 153,83 | -1,98% | 49,00 |
| 12.06.2025 | 160,43 | 160,95 | 155,10 | 156,93 | -2,86% | 178,00 |
| 11.06.2025 | 164,08 | 166,20 | 160,90 | 161,55 | -1,84% | 54,00 |
| 10.06.2025 | 158,30 | 165,35 | 157,75 | 164,58 | 3,95% | 7,00 |
| 09.06.2025 | 158,40 | 160,18 | 157,08 | 158,33 | -0,20% | 114,00 |
| 06.06.2025 | 158,10 | 161,68 | 157,80 | 158,65 | 0,73% | 12,00 |
| 05.06.2025 | 157,52 | 158,50 | 155,23 | 157,50 | -0,16% | 305,00 |
| 04.06.2025 | 157,27 | 158,70 | 155,48 | 157,75 | 0,05% | 9,00 |
| 03.06.2025 | 155,83 | 158,50 | 152,65 | 157,68 | 1,15% | 88,00 |
| 02.06.2025 | 157,95 | 158,05 | 154,10 | 155,88 | -2,20% | 55,00 |
| 30.05.2025 | 161,35 | 161,93 | 156,95 | 159,38 | -0,16% | 22,00 |
| 29.05.2025 | 163,43 | 163,43 | 158,98 | 159,63 | 0,20% | 116,00 |
| 28.05.2025 | 157,70 | 160,10 | 156,85 | 159,30 | 1,09% | 108,00 |
| 27.05.2025 | 152,35 | 158,15 | 151,55 | 157,58 | 2,94% | 30,00 |
| 26.05.2025 | 151,23 | 153,23 | 151,15 | 153,08 | 1,86% | 90,00 |
| 23.05.2025 | 152,13 | 152,55 | 148,77 | 150,27 | -1,78% | 187,00 |
| 22.05.2025 | 152,02 | 154,08 | 149,70 | 153,00 | 0,71% | 358,00 |
| 21.05.2025 | 160,27 | 160,70 | 151,75 | 151,93 | -6,09% | 234,00 |
| 20.05.2025 | 163,48 | 165,02 | 161,23 | 161,77 | -1,52% | 132,00 |
| 19.05.2025 | 166,38 | 166,55 | 163,50 | 164,27 | -2,74% | 318,00 |
| 16.05.2025 | 166,30 | 168,90 | 163,80 | 168,90 | 1,18% | 150,00 |
| 15.05.2025 | 167,15 | 168,13 | 165,10 | 166,93 | -0,65% | 134,00 |