154,800€
-0,77%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 154,88 | 155,30 | 154,50 | 155,00 | -0,64% | - |
| 12.02.2026 | 165,98 | 167,35 | 155,43 | 156,00 | -5,83% | 6,00 |
| 11.02.2026 | 165,05 | 166,27 | 163,27 | 165,65 | 0,53% | 250,00 |
| 10.02.2026 | 161,70 | 166,23 | 160,25 | 164,77 | 1,68% | 4,00 |
| 09.02.2026 | 158,33 | 162,63 | 156,33 | 162,05 | 3,86% | - |
| 06.02.2026 | 149,25 | 156,20 | 147,98 | 156,02 | 3,77% | - |
| 05.02.2026 | 148,40 | 152,70 | 146,02 | 150,35 | 9,52% | 1,00 |
| 04.02.2026 | 132,98 | 141,20 | 132,33 | 137,27 | 3,47% | - |
| 03.02.2026 | 139,45 | 140,02 | 131,00 | 132,68 | -4,00% | - |
| 02.02.2026 | 137,55 | 139,75 | 134,95 | 138,20 | 0,89% | - |
| 30.01.2026 | 137,10 | 139,05 | 135,58 | 136,98 | 0,90% | - |
| 29.01.2026 | 139,30 | 139,33 | 134,60 | 135,75 | -2,06% | - |
| 28.01.2026 | 140,38 | 140,93 | 136,93 | 138,60 | 0,13% | - |
| 27.01.2026 | 140,83 | 142,23 | 137,88 | 138,43 | -2,03% | - |
| 26.01.2026 | 142,68 | 142,68 | 140,23 | 141,30 | -0,70% | 20,00 |
| 23.01.2026 | 143,75 | 144,83 | 142,15 | 142,30 | -0,89% | - |
| 22.01.2026 | 145,40 | 146,77 | 142,63 | 143,58 | -1,12% | - |
| 21.01.2026 | 141,23 | 147,15 | 140,55 | 145,20 | 2,09% | - |
| 20.01.2026 | 145,25 | 145,27 | 141,55 | 142,23 | -2,03% | 1,00 |
| 19.01.2026 | 146,60 | 146,60 | 144,35 | 145,18 | -2,07% | - |
| 16.01.2026 | 147,70 | 150,20 | 146,30 | 148,25 | 0,05% | 10,00 |
| 15.01.2026 | 145,43 | 148,63 | 144,23 | 148,18 | 1,30% | 2,00 |
| 14.01.2026 | 146,20 | 147,20 | 144,90 | 146,27 | 0,03% | 16,00 |
| 13.01.2026 | 147,25 | 147,98 | 144,40 | 146,23 | -0,65% | - |
| 12.01.2026 | 148,80 | 151,05 | 144,68 | 147,18 | -0,67% | - |
| 09.01.2026 | 146,00 | 148,52 | 144,52 | 148,18 | 0,87% | - |
| 08.01.2026 | 142,77 | 147,77 | 141,90 | 146,90 | 3,14% | 26,00 |
| 07.01.2026 | 143,48 | 144,58 | 141,93 | 142,43 | -0,75% | 20,00 |
| 06.01.2026 | 134,73 | 143,73 | 134,48 | 143,50 | 4,96% | 25,00 |
| 05.01.2026 | 133,93 | 137,58 | 132,73 | 136,73 | 2,34% | - |
| 02.01.2026 | 133,52 | 134,85 | 131,85 | 133,60 | -0,24% | - |
| 30.12.2025 | 134,63 | 134,63 | 133,80 | 133,93 | -0,41% | - |
| 29.12.2025 | 133,05 | 135,00 | 133,05 | 134,48 | 1,20% | 12,00 |
| 23.12.2025 | 134,95 | 135,75 | 132,52 | 132,88 | -2,01% | - |
| 22.12.2025 | 134,15 | 136,18 | 134,15 | 135,60 | 1,27% | - |
| 19.12.2025 | 137,75 | 138,58 | 133,90 | 133,90 | -3,06% | 5,00 |
| 18.12.2025 | 137,08 | 139,05 | 136,55 | 138,13 | 1,02% | - |
| 17.12.2025 | 139,18 | 140,48 | 135,70 | 136,73 | -1,44% | 15,00 |
| 16.12.2025 | 137,38 | 139,27 | 137,00 | 138,73 | -0,29% | 3,00 |
| 15.12.2025 | 140,85 | 142,58 | 138,73 | 139,13 | -0,93% | 143,00 |
| 12.12.2025 | 140,18 | 142,13 | 138,77 | 140,43 | 1,15% | 38,00 |
| 11.12.2025 | 140,68 | 140,68 | 137,95 | 138,83 | -2,53% | 102,00 |
| 10.12.2025 | 136,65 | 142,43 | 135,50 | 142,43 | 3,69% | 23,00 |
| 09.12.2025 | 135,10 | 140,08 | 133,35 | 137,35 | 1,37% | - |
| 08.12.2025 | 135,05 | 136,60 | 134,60 | 135,50 | 0,04% | - |
| 05.12.2025 | 133,68 | 136,65 | 133,38 | 135,45 | 1,01% | - |
| 04.12.2025 | 131,58 | 134,15 | 131,58 | 134,10 | 0,88% | 15,00 |
| 03.12.2025 | 129,52 | 133,68 | 129,08 | 132,93 | 2,66% | 9,00 |
| 02.12.2025 | 126,38 | 130,08 | 125,53 | 129,48 | 2,45% | 13,00 |
| 01.12.2025 | 126,93 | 127,60 | 124,33 | 126,38 | -0,37% | - |
| 28.11.2025 | 126,50 | 127,80 | 126,38 | 126,85 | 0,28% | 2,00 |
| 27.11.2025 | 127,33 | 127,33 | 126,45 | 126,50 | -1,00% | - |
| 26.11.2025 | 126,85 | 128,70 | 126,38 | 127,78 | -0,93% | - |
| 25.11.2025 | 125,63 | 132,15 | 123,30 | 128,98 | 3,80% | 6,00 |
| 24.11.2025 | 123,75 | 125,85 | 121,28 | 124,25 | 0,49% | 11,00 |
| 21.11.2025 | 115,20 | 124,40 | 114,45 | 123,65 | 6,48% | 20,00 |
| 20.11.2025 | 118,15 | 119,08 | 115,98 | 116,13 | -0,09% | - |
| 19.11.2025 | 114,25 | 116,98 | 113,65 | 116,23 | 1,62% | 100,00 |
| 18.11.2025 | 114,40 | 114,55 | 112,53 | 114,38 | -0,72% | 9,00 |
| 17.11.2025 | 118,28 | 119,50 | 115,13 | 115,20 | -2,31% | - |
| 14.11.2025 | 120,18 | 120,18 | 117,10 | 117,93 | -2,68% | 20,00 |
| 13.11.2025 | 122,23 | 123,33 | 120,20 | 121,18 | -1,20% | - |
| 12.11.2025 | 124,75 | 125,53 | 121,50 | 122,65 | -1,70% | 30,00 |
| 11.11.2025 | 119,75 | 124,98 | 118,53 | 124,78 | 4,52% | 2,00 |
| 10.11.2025 | 116,58 | 120,00 | 116,30 | 119,38 | 2,69% | - |
| 07.11.2025 | 115,43 | 116,73 | 114,33 | 116,25 | 0,54% | - |
| 06.11.2025 | 119,40 | 120,33 | 114,35 | 115,63 | -3,34% | 2,00 |
| 05.11.2025 | 118,20 | 119,73 | 116,43 | 119,63 | 0,67% | 30,00 |
| 04.11.2025 | 119,45 | 120,10 | 116,55 | 118,83 | -0,65% | 1,00 |
| 03.11.2025 | 120,35 | 120,53 | 115,93 | 119,60 | 0,17% | 249,00 |
| 31.10.2025 | 120,03 | 120,68 | 116,33 | 119,40 | -0,23% | 257,00 |
| 30.10.2025 | 130,10 | 131,38 | 119,10 | 119,68 | 5,19% | 928,00 |
| 29.10.2025 | 114,55 | 116,08 | 112,65 | 113,78 | -0,42% | 15,00 |
| 28.10.2025 | 116,90 | 116,90 | 113,90 | 114,25 | -2,29% | - |
| 27.10.2025 | 116,88 | 118,28 | 115,30 | 116,93 | 0,02% | 1,00 |
| 24.10.2025 | 117,13 | 118,78 | 116,83 | 116,90 | -0,32% | 32,00 |
| 23.10.2025 | 116,78 | 118,83 | 116,45 | 117,28 | -0,61% | - |
| 22.10.2025 | 117,65 | 119,13 | 116,45 | 118,00 | 0,79% | 52,00 |
| 21.10.2025 | 115,90 | 117,93 | 115,08 | 117,08 | 1,04% | 25,00 |
| 20.10.2025 | 112,38 | 115,95 | 112,23 | 115,88 | 4,79% | 103,00 |
| 17.10.2025 | 112,15 | 112,35 | 109,18 | 110,58 | -0,23% | - |
| 16.10.2025 | 110,30 | 114,45 | 110,18 | 110,83 | 0,34% | 2,00 |
| 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% | - |