116,900€
0,75%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 118,18 | 118,33 | 118,15 | 118,28 | 1,94% | - |
| 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 |
| 09.10.2025 | 114,33 | 115,00 | 113,30 | 114,50 | 0,42% | 122,00 |
| 08.10.2025 | 111,90 | 114,58 | 111,80 | 114,03 | 1,94% | 271,00 |
| 07.10.2025 | 112,33 | 113,70 | 111,60 | 111,85 | -0,04% | 445,00 |
| 06.10.2025 | 113,73 | 115,75 | 110,88 | 111,90 | -0,93% | 1.261,00 |
| 03.10.2025 | 110,08 | 114,68 | 109,45 | 112,95 | 2,47% | 456,00 |
| 02.10.2025 | 108,78 | 111,30 | 108,25 | 110,23 | 1,40% | 323,00 |
| 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 |