148,125€
-2,28%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 151,65 | 151,73 | 145,48 | 148,52 | -2,01% | 291,00 |
| 05.03.2026 | 156,77 | 157,10 | 150,35 | 151,58 | -3,12% | 222,00 |
| 04.03.2026 | 156,02 | 158,43 | 155,60 | 156,45 | -0,70% | 80,00 |
| 03.03.2026 | 160,23 | 160,35 | 153,00 | 157,55 | -2,61% | 58,00 |
| 02.03.2026 | 157,85 | 161,77 | 156,45 | 161,77 | 1,32% | 295,00 |
| 27.02.2026 | 159,98 | 160,27 | 156,95 | 159,68 | -0,45% | 290,00 |
| 26.02.2026 | 158,83 | 161,52 | 158,77 | 160,40 | 0,94% | 230,00 |
| 25.02.2026 | 157,25 | 159,90 | 156,55 | 158,90 | 0,90% | 343,00 |
| 24.02.2026 | 154,38 | 158,23 | 153,25 | 157,48 | 3,91% | 164,00 |
| 23.02.2026 | 159,27 | 160,33 | 149,05 | 151,55 | -5,97% | 236,00 |
| 20.02.2026 | 161,68 | 163,35 | 158,95 | 161,18 | 0,66% | 61,00 |
| 19.02.2026 | 162,15 | 162,58 | 158,40 | 160,13 | -1,05% | 67,00 |
| 18.02.2026 | 158,50 | 161,83 | 158,43 | 161,83 | 2,16% | 40,00 |
| 17.02.2026 | 156,70 | 160,77 | 156,40 | 158,40 | 0,72% | 395,00 |
| 16.02.2026 | 157,70 | 158,13 | 156,05 | 157,27 | 0,19% | 50,00 |
| 13.02.2026 | 154,75 | 158,90 | 153,68 | 156,98 | 0,05% | 466,00 |
| 12.02.2026 | 166,83 | 167,60 | 155,98 | 156,90 | -5,31% | 340,00 |
| 11.02.2026 | 165,08 | 166,30 | 163,15 | 165,70 | 0,47% | 455,00 |
| 10.02.2026 | 161,48 | 166,20 | 160,73 | 164,93 | 2,04% | 219,00 |
| 09.02.2026 | 158,88 | 162,60 | 156,30 | 161,63 | 2,44% | 1.938,00 |
| 06.02.2026 | 148,18 | 157,80 | 147,60 | 157,77 | 5,20% | 614,00 |
| 05.02.2026 | 150,70 | 153,15 | 145,93 | 149,98 | 9,01% | 860,00 |
| 04.02.2026 | 132,90 | 137,75 | 132,30 | 137,58 | 3,60% | 272,00 |
| 03.02.2026 | 139,30 | 140,10 | 131,13 | 132,80 | -3,89% | 451,00 |
| 02.02.2026 | 135,08 | 139,75 | 135,00 | 138,18 | 0,93% | 125,00 |
| 30.01.2026 | 136,40 | 139,08 | 135,58 | 136,90 | 0,44% | 1.100,00 |
| 29.01.2026 | 138,10 | 138,48 | 134,30 | 136,30 | -1,68% | 490,00 |
| 28.01.2026 | 140,52 | 140,93 | 136,70 | 138,63 | -0,36% | 362,00 |
| 27.01.2026 | 142,00 | 142,75 | 137,98 | 139,13 | -1,40% | 160,00 |
| 26.01.2026 | 142,00 | 142,48 | 140,27 | 141,10 | -1,03% | 82,00 |
| 23.01.2026 | 144,02 | 144,65 | 142,40 | 142,58 | -0,90% | 39,00 |
| 22.01.2026 | 145,85 | 146,70 | 142,63 | 143,88 | -1,27% | 179,00 |
| 21.01.2026 | 141,55 | 145,73 | 140,52 | 145,73 | 3,22% | - |
| 20.01.2026 | 144,43 | 144,43 | 140,27 | 141,18 | -2,74% | 322,00 |
| 19.01.2026 | 145,65 | 145,73 | 143,85 | 145,15 | -2,49% | 275,00 |
| 16.01.2026 | 147,05 | 150,18 | 146,30 | 148,85 | 0,27% | 157,00 |
| 15.01.2026 | 145,65 | 148,48 | 144,48 | 148,45 | 1,99% | - |
| 14.01.2026 | 145,90 | 147,18 | 144,65 | 145,55 | 0,34% | 178,00 |
| 13.01.2026 | 147,27 | 147,83 | 144,43 | 145,05 | -0,62% | - |
| 12.01.2026 | 146,90 | 150,38 | 144,88 | 145,95 | -1,48% | 409,00 |
| 09.01.2026 | 146,48 | 148,52 | 144,88 | 148,15 | 1,16% | 103,00 |
| 08.01.2026 | 142,08 | 147,75 | 141,95 | 146,45 | 2,43% | 361,00 |
| 07.01.2026 | 143,08 | 144,35 | 141,88 | 142,98 | -0,30% | 152,00 |
| 06.01.2026 | 136,83 | 143,73 | 136,27 | 143,40 | 4,84% | 110,00 |
| 05.01.2026 | 134,15 | 137,58 | 132,83 | 136,77 | 2,19% | 84,00 |
| 02.01.2026 | 133,05 | 134,85 | 131,90 | 133,85 | 0,02% | 233,00 |
| 30.12.2025 | 133,88 | 133,90 | 133,80 | 133,83 | -0,58% | - |
| 29.12.2025 | 134,45 | 135,00 | 133,60 | 134,60 | 1,18% | 153,00 |
| 23.12.2025 | 135,13 | 135,35 | 132,52 | 133,02 | -1,79% | 80,00 |
| 22.12.2025 | 134,55 | 136,40 | 134,45 | 135,45 | 0,52% | 112,00 |
| 19.12.2025 | 138,08 | 138,58 | 133,52 | 134,75 | -1,43% | 125,00 |
| 18.12.2025 | 137,30 | 138,85 | 136,70 | 136,70 | 0,11% | 8,00 |
| 17.12.2025 | 139,18 | 140,27 | 135,70 | 136,55 | -1,94% | - |
| 16.12.2025 | 137,40 | 139,27 | 136,65 | 139,25 | 0,27% | 238,00 |
| 15.12.2025 | 141,40 | 142,98 | 138,80 | 138,88 | -1,21% | 160,00 |
| 12.12.2025 | 139,27 | 142,10 | 138,77 | 140,58 | 0,84% | 211,00 |
| 11.12.2025 | 139,18 | 140,55 | 137,98 | 139,40 | -1,03% | - |
| 10.12.2025 | 136,98 | 141,20 | 136,20 | 140,85 | 2,55% | 114,00 |
| 09.12.2025 | 135,40 | 139,55 | 135,15 | 137,35 | 1,37% | 471,00 |
| 08.12.2025 | 134,80 | 136,60 | 134,15 | 135,50 | 0,15% | 147,00 |
| 05.12.2025 | 135,60 | 136,48 | 133,45 | 135,30 | 0,91% | 182,00 |
| 04.12.2025 | 134,20 | 134,20 | 131,55 | 134,08 | 1,00% | 213,00 |
| 03.12.2025 | 129,25 | 133,68 | 128,58 | 132,75 | 2,67% | 299,00 |
| 02.12.2025 | 126,23 | 129,75 | 124,95 | 129,30 | 2,31% | 232,00 |
| 01.12.2025 | 125,88 | 127,58 | 124,33 | 126,38 | -0,06% | 448,00 |
| 27.11.2025 | 126,40 | 126,98 | 125,90 | 126,45 | -0,47% | 83,00 |
| 26.11.2025 | 128,00 | 128,65 | 126,40 | 127,05 | -0,57% | 58,00 |
| 25.11.2025 | 124,45 | 132,15 | 123,10 | 127,78 | 2,88% | 1.536,00 |
| 24.11.2025 | 124,50 | 125,90 | 121,45 | 124,20 | 1,20% | 330,00 |
| 21.11.2025 | 115,20 | 124,55 | 114,20 | 122,73 | 5,30% | 389,00 |
| 20.11.2025 | 118,18 | 119,00 | 115,95 | 116,55 | 0,45% | 308,00 |
| 19.11.2025 | 114,05 | 116,98 | 113,95 | 116,03 | 1,20% | 132,00 |
| 18.11.2025 | 113,30 | 114,65 | 112,53 | 114,65 | 0,59% | 125,00 |
| 17.11.2025 | 118,75 | 119,43 | 113,75 | 113,98 | -3,27% | 504,00 |
| 14.11.2025 | 119,63 | 119,80 | 117,10 | 117,83 | -1,89% | 106,00 |
| 13.11.2025 | 122,75 | 123,23 | 119,43 | 120,10 | -1,84% | 10,00 |
| 12.11.2025 | 125,40 | 126,10 | 121,53 | 122,35 | -1,71% | 1.005,00 |
| 11.11.2025 | 120,05 | 124,75 | 118,45 | 124,48 | 4,71% | 747,00 |
| 10.11.2025 | 117,78 | 120,00 | 116,43 | 118,88 | 2,37% | 1.820,00 |
| 07.11.2025 | 116,25 | 116,80 | 114,20 | 116,13 | 0,13% | 237,00 |
| 06.11.2025 | 119,55 | 119,83 | 114,33 | 115,98 | -2,73% | 953,00 |
| 05.11.2025 | 117,83 | 119,55 | 116,55 | 119,23 | 1,68% | 126,00 |
| 04.11.2025 | 119,70 | 120,50 | 117,23 | 117,25 | -1,10% | 159,00 |
| 03.11.2025 | 119,73 | 120,85 | 115,98 | 118,55 | -1,45% | 369,00 |
| 31.10.2025 | 119,90 | 120,45 | 116,48 | 120,30 | -0,66% | 1.312,00 |
| 30.10.2025 | 129,75 | 130,48 | 120,33 | 121,10 | -7,56% | 1.764,00 |
| 29.10.2025 | 114,98 | 133,00 | 112,90 | 131,00 | 14,29% | 2.854,00 |
| 28.10.2025 | 115,90 | 116,85 | 114,45 | 114,63 | -1,57% | 186,00 |
| 27.10.2025 | 117,53 | 118,80 | 115,40 | 116,45 | -0,21% | 179,00 |
| 24.10.2025 | 117,68 | 118,58 | 116,68 | 116,70 | -0,74% | 382,00 |
| 23.10.2025 | 117,18 | 118,78 | 116,55 | 117,58 | 0,49% | 110,00 |
| 22.10.2025 | 117,58 | 119,20 | 116,55 | 117,00 | -0,15% | 455,00 |
| 21.10.2025 | 115,95 | 118,15 | 115,15 | 117,18 | 1,10% | 869,00 |
| 20.10.2025 | 112,40 | 115,98 | 112,25 | 115,90 | 3,76% | 577,00 |
| 17.10.2025 | 110,23 | 112,23 | 109,33 | 111,70 | -0,76% | 19,00 |
| 16.10.2025 | 110,38 | 114,18 | 110,00 | 112,55 | 2,06% | 69,00 |
| 15.10.2025 | 112,25 | 113,03 | 109,90 | 110,28 | -2,54% | 304,00 |
| 14.10.2025 | 110,80 | 113,38 | 109,48 | 113,15 | 1,05% | 32,00 |
| 13.10.2025 | 110,30 | 112,38 | 109,43 | 111,98 | 3,78% | 174,00 |
| 10.10.2025 | 113,38 | 113,43 | 107,63 | 107,90 | -5,76% | 559,00 |