110,300€
-2,06%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 111,80 | 113,13 | 109,90 | 110,45 | -1,93% | - |
| 14.10.2025 | 111,95 | 112,68 | 109,33 | 112,63 | 1,21% | - |
| 13.10.2025 | 108,25 | 112,38 | 108,25 | 111,28 | 2,75% | 100,00 |
| 10.10.2025 | 114,75 | 114,75 | 107,63 | 108,30 | -5,41% | 4,00 |
| 09.10.2025 | 114,23 | 115,00 | 113,25 | 114,50 | 0,24% | 264,00 |
| 08.10.2025 | 111,95 | 114,58 | 111,75 | 114,23 | 1,76% | 4,00 |
| 07.10.2025 | 112,33 | 113,80 | 111,65 | 112,25 | 0,60% | 8,00 |
| 06.10.2025 | 112,90 | 115,95 | 110,83 | 111,58 | -1,48% | 30,00 |
| 03.10.2025 | 109,85 | 114,85 | 109,23 | 113,25 | 1,98% | 15,00 |
| 02.10.2025 | 107,63 | 111,10 | 107,63 | 111,05 | 2,35% | - |
| 01.10.2025 | 106,73 | 108,90 | 105,30 | 108,50 | 2,62% | 1,00 |
| 30.09.2025 | 107,78 | 107,78 | 104,88 | 105,73 | -2,60% | 11,00 |
| 29.09.2025 | 107,80 | 109,00 | 106,85 | 108,55 | 0,67% | 1,00 |
| 26.09.2025 | 107,05 | 108,53 | 106,68 | 107,83 | 1,24% | 18,00 |
| 25.09.2025 | 109,15 | 109,68 | 104,83 | 106,50 | -2,25% | 24,00 |
| 24.09.2025 | 110,05 | 111,10 | 108,80 | 108,95 | -0,71% | 8,00 |
| 23.09.2025 | 110,65 | 112,23 | 109,45 | 109,73 | -1,30% | 19,00 |
| 22.09.2025 | 111,85 | 112,08 | 109,88 | 111,18 | 0,11% | - |
| 19.09.2025 | 112,73 | 113,43 | 111,05 | 111,05 | -1,42% | 1,00 |
| 18.09.2025 | 109,60 | 112,75 | 109,60 | 112,65 | 2,01% | - |
| 17.09.2025 | 110,98 | 113,23 | 108,93 | 110,43 | -0,65% | 17,00 |
| 16.09.2025 | 112,00 | 112,45 | 110,73 | 111,15 | -0,31% | 4,00 |
| 15.09.2025 | 112,78 | 113,70 | 111,23 | 111,50 | -0,78% | - |
| 12.09.2025 | 115,83 | 116,20 | 112,33 | 112,38 | -3,15% | 11,00 |
| 11.09.2025 | 113,70 | 117,35 | 113,50 | 116,03 | -1,32% | 1,00 |
| 10.09.2025 | 116,08 | 117,93 | 115,58 | 117,58 | 0,99% | - |
| 09.09.2025 | 116,40 | 119,78 | 115,28 | 116,43 | 0,09% | - |
| 08.09.2025 | 118,73 | 119,00 | 116,03 | 116,33 | -1,90% | 10,00 |
| 05.09.2025 | 115,68 | 118,73 | 114,90 | 118,58 | 2,55% | - |
| 04.09.2025 | 113,50 | 116,03 | 112,53 | 115,63 | 1,96% | 4,00 |
| 03.09.2025 | 117,63 | 118,58 | 112,58 | 113,40 | -3,76% | 10,00 |
| 02.09.2025 | 121,80 | 121,83 | 115,53 | 117,83 | -3,26% | 11,00 |
| 01.09.2025 | 121,50 | 122,00 | 120,48 | 121,80 | 0,37% | - |
| 29.08.2025 | 120,83 | 122,80 | 120,18 | 121,35 | 0,37% | 4,00 |
| 28.08.2025 | 122,35 | 123,10 | 120,20 | 120,90 | -1,00% | 18,00 |
| 27.08.2025 | 121,80 | 123,35 | 120,18 | 122,13 | 0,25% | 9,00 |
| 26.08.2025 | 125,20 | 125,48 | 120,70 | 121,83 | -2,52% | 21,00 |
| 25.08.2025 | 127,50 | 128,43 | 124,35 | 124,98 | -2,06% | 2,00 |
| 22.08.2025 | 121,33 | 128,15 | 120,83 | 127,60 | 5,26% | - |
| 21.08.2025 | 123,33 | 123,60 | 121,18 | 121,23 | -1,56% | 21,00 |
| 20.08.2025 | 123,45 | 124,18 | 121,50 | 123,15 | -0,24% | 10,00 |
| 19.08.2025 | 124,58 | 127,65 | 123,15 | 123,45 | -0,70% | 1,00 |
| 18.08.2025 | 121,70 | 124,93 | 120,38 | 124,33 | 2,07% | - |
| 15.08.2025 | 123,20 | 124,05 | 121,80 | 121,80 | -0,65% | 14,00 |
| 14.08.2025 | 124,78 | 124,78 | 121,58 | 122,60 | -1,57% | - |
| 13.08.2025 | 120,30 | 125,25 | 118,20 | 124,55 | 3,47% | 38,00 |
| 12.08.2025 | 116,90 | 121,00 | 115,43 | 120,38 | 3,66% | 17,00 |
| 11.08.2025 | 119,58 | 121,95 | 115,80 | 116,13 | -3,11% | 109,00 |
| 08.08.2025 | 118,98 | 120,25 | 117,85 | 119,85 | 0,61% | 30,00 |
| 07.08.2025 | 117,70 | 120,53 | 116,70 | 119,13 | 1,47% | 141,00 |
| 06.08.2025 | 120,38 | 121,18 | 115,50 | 117,40 | -2,73% | 67,00 |
| 05.08.2025 | 118,83 | 122,13 | 118,83 | 120,70 | 1,24% | 14,00 |
| 04.08.2025 | 118,80 | 123,55 | 117,80 | 119,23 | 1,06% | 26,00 |
| 01.08.2025 | 113,68 | 120,13 | 111,08 | 117,98 | 4,45% | 87,00 |
| 31.07.2025 | 116,75 | 130,35 | 111,85 | 112,95 | -36,71% | 1.452,00 |
| 30.07.2025 | 178,27 | 180,48 | 176,68 | 178,48 | 0,17% | - |
| 29.07.2025 | 178,80 | 180,68 | 177,05 | 178,18 | -0,35% | - |
| 28.07.2025 | 176,02 | 179,20 | 175,15 | 178,80 | 2,17% | - |
| 25.07.2025 | 172,13 | 175,35 | 171,10 | 175,00 | 1,76% | 10,00 |
| 24.07.2025 | 173,45 | 174,38 | 170,30 | 171,98 | -0,69% | - |
| 23.07.2025 | 165,10 | 174,40 | 165,10 | 173,18 | 4,81% | - |
| 22.07.2025 | 161,70 | 165,55 | 160,83 | 165,23 | 2,15% | - |
| 21.07.2025 | 164,10 | 165,60 | 161,73 | 161,75 | -1,52% | - |
| 18.07.2025 | 165,80 | 165,98 | 162,18 | 164,25 | -0,96% | - |
| 17.07.2025 | 163,45 | 166,80 | 163,27 | 165,85 | 1,45% | 10,00 |
| 16.07.2025 | 163,75 | 167,23 | 160,52 | 163,48 | -1,65% | - |
| 15.07.2025 | 170,88 | 172,50 | 165,65 | 166,23 | -2,74% | 6,00 |
| 14.07.2025 | 172,98 | 173,48 | 170,23 | 170,90 | -1,29% | - |
| 11.07.2025 | 174,35 | 175,05 | 171,20 | 173,13 | -1,00% | - |
| 10.07.2025 | 171,02 | 175,63 | 169,35 | 174,88 | 2,24% | 66,00 |
| 09.07.2025 | 166,73 | 171,18 | 166,43 | 171,05 | 2,59% | 1,00 |
| 08.07.2025 | 165,63 | 171,23 | 164,98 | 166,73 | 0,77% | - |
| 07.07.2025 | 166,93 | 168,15 | 164,50 | 165,45 | -0,88% | 9,00 |
| 04.07.2025 | 167,50 | 167,50 | 166,18 | 166,93 | -0,58% | - |
| 03.07.2025 | 167,60 | 170,90 | 166,10 | 167,90 | 0,67% | - |
| 02.07.2025 | 164,60 | 167,85 | 160,83 | 166,77 | 1,24% | - |
| 01.07.2025 | 160,58 | 168,15 | 158,88 | 164,73 | 2,47% | - |
| 30.06.2025 | 159,68 | 162,35 | 159,55 | 160,75 | -0,14% | - |
| 27.06.2025 | 160,45 | 161,45 | 157,05 | 160,98 | 0,34% | - |
| 26.06.2025 | 160,45 | 162,65 | 158,73 | 160,43 | -0,11% | - |
| 25.06.2025 | 160,75 | 161,95 | 159,73 | 160,60 | -0,03% | - |
| 24.06.2025 | 159,52 | 160,75 | 156,45 | 160,65 | 1,36% | - |
| 23.06.2025 | 157,77 | 158,90 | 154,13 | 158,50 | 0,48% | - |
| 20.06.2025 | 154,83 | 160,02 | 154,83 | 157,75 | 1,87% | - |
| 19.06.2025 | 156,77 | 157,02 | 154,80 | 154,85 | -1,24% | - |
| 18.06.2025 | 152,60 | 157,75 | 151,40 | 156,80 | 2,74% | - |
| 17.06.2025 | 157,88 | 157,88 | 150,73 | 152,63 | -3,31% | - |
| 16.06.2025 | 153,98 | 157,90 | 153,20 | 157,85 | 2,62% | - |
| 13.06.2025 | 156,88 | 157,48 | 152,80 | 153,83 | -1,96% | - |
| 12.06.2025 | 161,48 | 162,93 | 155,08 | 156,90 | -2,91% | - |
| 11.06.2025 | 163,80 | 166,20 | 160,90 | 161,60 | -1,81% | - |
| 10.06.2025 | 158,45 | 165,35 | 157,80 | 164,58 | 3,95% | - |
| 09.06.2025 | 157,95 | 160,23 | 157,08 | 158,33 | -0,20% | 10,00 |
| 06.06.2025 | 157,52 | 161,30 | 157,25 | 158,65 | 0,73% | - |
| 05.06.2025 | 157,68 | 158,52 | 155,23 | 157,50 | -0,16% | - |
| 04.06.2025 | 157,58 | 158,68 | 155,55 | 157,75 | 0,05% | - |
| 03.06.2025 | 155,80 | 158,50 | 152,43 | 157,68 | 1,15% | - |
| 02.06.2025 | 159,50 | 161,25 | 154,10 | 155,88 | -2,20% | 36,00 |
| 30.05.2025 | 161,05 | 163,13 | 156,93 | 159,38 | -0,99% | - |
| 29.05.2025 | 159,58 | 163,68 | 158,98 | 160,98 | 1,08% | - |