202,450€
-1,72%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 206,10 | 206,60 | 202,00 | 202,35 | -1,77% | - |
| 19.12.2024 | 206,40 | 210,30 | 204,20 | 206,00 | -0,19% | - |
| 18.12.2024 | 218,05 | 218,80 | 204,15 | 206,40 | -5,39% | - |
| 17.12.2024 | 219,00 | 220,60 | 215,50 | 218,15 | -0,30% | - |
| 16.12.2024 | 223,70 | 225,75 | 218,65 | 218,80 | -2,41% | - |
| 13.12.2024 | 225,25 | 226,55 | 223,20 | 224,20 | -0,42% | 15,00 |
| 12.12.2024 | 228,20 | 229,70 | 224,80 | 225,15 | -1,40% | - |
| 11.12.2024 | 225,85 | 234,35 | 225,45 | 228,35 | 1,11% | 2,00 |
| 10.12.2024 | 225,10 | 227,75 | 223,00 | 225,85 | 0,33% | - |
| 09.12.2024 | 219,20 | 227,00 | 219,20 | 225,10 | 2,34% | - |
| 06.12.2024 | 213,15 | 225,15 | 213,15 | 219,95 | 3,19% | - |
| 05.12.2024 | 223,90 | 225,20 | 213,15 | 213,15 | -4,76% | - |
| 04.12.2024 | 223,50 | 226,45 | 222,45 | 223,80 | 0,13% | - |
| 03.12.2024 | 223,00 | 224,95 | 218,30 | 223,50 | 0,09% | 1,00 |
| 02.12.2024 | 219,55 | 224,00 | 216,95 | 223,30 | 1,41% | 6,00 |
| 29.11.2024 | 218,40 | 221,20 | 215,90 | 220,20 | 0,82% | - |
| 28.11.2024 | 217,35 | 218,75 | 217,35 | 218,40 | 0,48% | 3,00 |
| 27.11.2024 | 217,65 | 222,30 | 216,00 | 217,35 | -0,14% | 1,00 |
| 26.11.2024 | 229,20 | 230,00 | 216,30 | 217,65 | -5,20% | 14,00 |
| 25.11.2024 | 216,80 | 229,75 | 216,30 | 229,60 | 5,86% | 1,00 |
| 22.11.2024 | 216,35 | 220,65 | 208,40 | 216,90 | 0,28% | - |
| 21.11.2024 | 210,60 | 218,90 | 210,60 | 216,30 | 1,76% | 1,00 |
| 20.11.2024 | 209,80 | 214,65 | 208,70 | 212,55 | 1,33% | - |
| 19.11.2024 | 216,90 | 218,30 | 209,25 | 209,75 | -3,36% | - |
| 18.11.2024 | 212,30 | 219,15 | 211,40 | 217,05 | 2,31% | - |
| 15.11.2024 | 210,50 | 217,20 | 207,50 | 212,15 | 0,78% | - |
| 14.11.2024 | 203,70 | 213,25 | 202,15 | 210,50 | 3,31% | - |
| 13.11.2024 | 206,25 | 206,95 | 201,75 | 203,75 | -1,14% | - |
| 12.11.2024 | 211,35 | 213,75 | 206,05 | 206,10 | -2,44% | - |
| 11.11.2024 | 204,10 | 214,75 | 204,10 | 211,25 | 3,50% | - |
| 08.11.2024 | 205,85 | 208,85 | 201,80 | 204,10 | -0,73% | - |
| 07.11.2024 | 209,55 | 212,40 | 203,40 | 205,60 | -1,79% | 32,00 |
| 06.11.2024 | 196,98 | 209,65 | 196,98 | 209,35 | 7,86% | - |
| 05.11.2024 | 192,55 | 196,00 | 189,30 | 194,10 | 0,80% | - |
| 04.11.2024 | 191,33 | 198,90 | 190,48 | 192,55 | 0,64% | - |
| 01.11.2024 | 189,60 | 192,68 | 188,18 | 191,33 | 0,91% | - |
| 31.10.2024 | 195,43 | 195,43 | 188,38 | 189,60 | -2,98% | - |
| 30.10.2024 | 196,73 | 198,52 | 193,68 | 195,43 | -0,59% | - |
| 29.10.2024 | 199,50 | 201,35 | 191,68 | 196,58 | -1,47% | - |
| 28.10.2024 | 203,15 | 205,75 | 199,43 | 199,50 | -1,60% | - |
| 25.10.2024 | 199,88 | 209,15 | 199,88 | 202,75 | 1,68% | 53,00 |
| 24.10.2024 | 183,77 | 209,70 | 183,77 | 199,40 | 8,37% | 5,00 |
| 23.10.2024 | 194,75 | 195,55 | 172,45 | 184,00 | -5,52% | 73,00 |
| 22.10.2024 | 201,40 | 201,40 | 193,88 | 194,75 | -3,30% | - |
| 21.10.2024 | 203,35 | 204,20 | 198,80 | 201,40 | -0,96% | - |
| 18.10.2024 | 199,48 | 203,70 | 198,85 | 203,35 | 1,89% | - |
| 17.10.2024 | 198,00 | 202,10 | 198,00 | 199,58 | 0,80% | - |
| 16.10.2024 | 201,20 | 202,20 | 197,10 | 198,00 | -1,63% | - |
| 15.10.2024 | 202,95 | 204,90 | 200,13 | 201,27 | -0,83% | - |
| 14.10.2024 | 203,00 | 207,35 | 201,85 | 202,95 | 0,07% | - |
| 11.10.2024 | 210,00 | 211,00 | 199,68 | 202,80 | -3,52% | - |
| 10.10.2024 | 213,70 | 213,90 | 209,20 | 210,20 | -1,68% | - |
| 09.10.2024 | 213,20 | 214,10 | 209,95 | 213,80 | 0,23% | 10,00 |
| 08.10.2024 | 214,15 | 215,75 | 211,45 | 213,30 | -0,42% | - |
| 07.10.2024 | 217,55 | 220,00 | 212,30 | 214,20 | -1,54% | 3,00 |
| 04.10.2024 | 214,80 | 221,65 | 210,70 | 217,55 | 1,28% | - |
| 03.10.2024 | 215,55 | 217,05 | 207,15 | 214,80 | -0,44% | - |
| 02.10.2024 | 221,70 | 221,85 | 212,65 | 215,75 | -2,84% | - |
| 01.10.2024 | 228,40 | 230,25 | 221,10 | 222,05 | -2,80% | - |
| 30.09.2024 | 228,15 | 230,15 | 225,15 | 228,45 | 0,02% | - |
| 27.09.2024 | 223,20 | 232,25 | 222,30 | 228,40 | 2,38% | - |
| 26.09.2024 | 216,75 | 227,25 | 216,75 | 223,10 | 2,95% | - |
| 25.09.2024 | 222,70 | 223,15 | 216,70 | 216,70 | -2,74% | 2,00 |
| 24.09.2024 | 227,85 | 233,40 | 221,20 | 222,80 | -2,34% | - |
| 23.09.2024 | 226,60 | 231,20 | 226,45 | 228,15 | 0,57% | - |
| 20.09.2024 | 230,45 | 230,45 | 223,65 | 226,85 | -1,56% | - |
| 19.09.2024 | 227,55 | 235,25 | 227,55 | 230,45 | 0,99% | 12,00 |
| 18.09.2024 | 227,85 | 234,85 | 223,30 | 228,20 | 0,20% | - |
| 17.09.2024 | 224,20 | 233,20 | 223,20 | 227,75 | 1,67% | - |
| 16.09.2024 | 219,45 | 224,80 | 217,00 | 224,00 | 1,84% | - |
| 13.09.2024 | 206,45 | 220,60 | 206,10 | 219,95 | 7,61% | - |
| 12.09.2024 | 204,45 | 208,15 | 201,20 | 204,40 | -0,02% | 10,00 |
| 11.09.2024 | 206,15 | 207,10 | 199,45 | 204,45 | -0,82% | - |
| 10.09.2024 | 200,68 | 206,50 | 198,43 | 206,15 | 2,82% | - |
| 09.09.2024 | 199,38 | 207,85 | 199,10 | 200,50 | 0,46% | - |
| 06.09.2024 | 203,85 | 206,40 | 197,10 | 199,58 | -2,10% | - |
| 05.09.2024 | 200,58 | 205,45 | 197,10 | 203,85 | 1,65% | - |
| 04.09.2024 | 205,15 | 205,15 | 200,13 | 200,55 | -2,24% | - |
| 03.09.2024 | 214,45 | 215,40 | 204,65 | 205,15 | -4,34% | - |
| 02.09.2024 | 214,50 | 214,95 | 213,25 | 214,45 | -0,12% | - |
| 30.08.2024 | 212,30 | 216,80 | 212,00 | 214,70 | 1,27% | - |
| 29.08.2024 | 207,65 | 214,75 | 206,35 | 212,00 | 2,00% | - |
| 28.08.2024 | 211,30 | 212,30 | 205,70 | 207,85 | -1,77% | - |
| 27.08.2024 | 207,55 | 214,00 | 206,35 | 211,60 | 2,05% | - |
| 26.08.2024 | 209,05 | 210,25 | 204,75 | 207,35 | -0,74% | - |
| 23.08.2024 | 205,85 | 211,00 | 204,50 | 208,90 | 1,48% | - |
| 22.08.2024 | 210,90 | 212,10 | 205,55 | 205,85 | -2,39% | - |
| 21.08.2024 | 209,60 | 211,50 | 207,85 | 210,90 | 0,67% | - |
| 20.08.2024 | 216,55 | 219,60 | 209,35 | 209,50 | -3,26% | - |
| 19.08.2024 | 217,95 | 219,90 | 212,55 | 216,55 | -0,73% | - |
| 16.08.2024 | 214,80 | 223,30 | 211,85 | 218,15 | 1,58% | - |
| 15.08.2024 | 199,80 | 217,25 | 199,50 | 214,75 | 7,33% | - |
| 14.08.2024 | 199,98 | 204,95 | 197,75 | 200,08 | -0,06% | 10,00 |
| 13.08.2024 | 195,38 | 202,50 | 194,50 | 200,20 | 2,63% | 5,00 |
| 12.08.2024 | 197,23 | 197,70 | 193,43 | 195,08 | -0,91% | - |
| 09.08.2024 | 186,90 | 198,10 | 186,90 | 196,88 | 0,41% | - |
| 08.08.2024 | 186,80 | 196,30 | 185,58 | 196,08 | 4,91% | - |
| 07.08.2024 | 190,23 | 196,20 | 185,68 | 186,90 | -1,05% | 17,00 |
| 06.08.2024 | 189,90 | 193,73 | 186,35 | 188,88 | -0,40% | 34,00 |
| 05.08.2024 | 196,63 | 196,63 | 175,98 | 189,63 | -3,02% | 24,00 |