182,050€
-3,46%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 224,60 | 227,65 | 223,00 | 225,10 | 0,04% | 89,00 |
| 09.12.2024 | 220,25 | 227,10 | 219,70 | 225,00 | 2,20% | 167,00 |
| 06.12.2024 | 215,55 | 225,25 | 214,10 | 220,15 | 2,35% | 227,00 |
| 05.12.2024 | 223,35 | 223,70 | 214,30 | 215,10 | -3,84% | 430,00 |
| 04.12.2024 | 223,05 | 226,45 | 222,45 | 223,70 | 0,56% | 266,00 |
| 03.12.2024 | 223,30 | 223,70 | 218,45 | 222,45 | -0,38% | 50,00 |
| 02.12.2024 | 221,00 | 224,05 | 216,80 | 223,30 | 1,38% | 184,00 |
| 29.11.2024 | 218,15 | 221,20 | 216,25 | 220,25 | 0,87% | 9,00 |
| 28.11.2024 | 218,25 | 219,30 | 217,95 | 218,35 | 0,44% | 5,00 |
| 27.11.2024 | 217,25 | 222,30 | 216,00 | 217,40 | -0,02% | 46,00 |
| 26.11.2024 | 229,50 | 230,00 | 216,35 | 217,45 | -5,29% | 129,00 |
| 25.11.2024 | 215,80 | 229,70 | 215,80 | 229,60 | 5,83% | 304,00 |
| 22.11.2024 | 217,75 | 220,60 | 208,35 | 216,95 | -0,39% | 81,00 |
| 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 |