113,700€
-3,50%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 117,63 | 118,58 | 113,30 | 113,78 | -3,44% | 7,00 |
| 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% | - |
| 28.05.2025 | 158,10 | 160,08 | 156,85 | 159,25 | 1,10% | - |
| 27.05.2025 | 152,00 | 158,15 | 152,00 | 157,52 | 2,91% | - |
| 26.05.2025 | 150,25 | 153,23 | 150,25 | 153,08 | 1,80% | - |
| 23.05.2025 | 153,05 | 153,05 | 148,80 | 150,38 | -1,72% | 79,00 |
| 22.05.2025 | 151,75 | 155,60 | 150,23 | 153,00 | 0,71% | - |
| 21.05.2025 | 161,13 | 161,13 | 151,75 | 151,93 | -6,10% | - |
| 20.05.2025 | 164,43 | 165,02 | 161,23 | 161,80 | -1,51% | - |
| 19.05.2025 | 168,73 | 168,73 | 163,50 | 164,27 | -2,72% | - |
| 16.05.2025 | 166,30 | 168,90 | 163,90 | 168,88 | 1,17% | - |
| 15.05.2025 | 167,95 | 168,13 | 165,27 | 166,93 | -0,65% | - |
| 14.05.2025 | 169,00 | 170,88 | 166,13 | 168,02 | -1,23% | - |
| 13.05.2025 | 169,30 | 171,48 | 167,98 | 170,13 | -0,04% | 10,00 |
| 12.05.2025 | 162,35 | 175,80 | 162,35 | 170,20 | 5,35% | - |
| 09.05.2025 | 161,15 | 163,65 | 160,73 | 161,55 | 0,22% | - |
| 08.05.2025 | 152,45 | 164,25 | 152,38 | 161,20 | 5,90% | - |
| 07.05.2025 | 155,38 | 155,38 | 148,45 | 152,23 | -0,07% | - |
| 06.05.2025 | 156,98 | 160,80 | 152,20 | 152,33 | -2,98% | - |
| 05.05.2025 | 157,58 | 159,35 | 155,93 | 157,00 | -1,32% | 11,00 |
| 02.05.2025 | 156,38 | 162,18 | 155,43 | 159,10 | 4,02% | - |
| 30.04.2025 | 156,15 | 156,25 | 150,83 | 152,95 | -1,97% | - |
| 29.04.2025 | 159,13 | 161,75 | 152,88 | 156,02 | -1,59% | - |
| 28.04.2025 | 160,27 | 162,68 | 156,80 | 158,55 | -1,87% | - |
| 25.04.2025 | 161,83 | 163,70 | 158,83 | 161,58 | -0,20% | - |
| 24.04.2025 | 157,02 | 161,93 | 154,18 | 161,90 | 3,33% | 2,00 |
| 23.04.2025 | 152,25 | 164,25 | 152,25 | 156,68 | 2,97% | 2,00 |
| 22.04.2025 | 148,95 | 153,05 | 148,77 | 152,15 | 0,96% | 5,00 |
| 17.04.2025 | 147,45 | 150,88 | 145,18 | 150,70 | 2,45% | 30,00 |
| 16.04.2025 | 145,52 | 148,38 | 140,83 | 147,10 | 1,10% | - |
| 15.04.2025 | 145,93 | 147,80 | 144,05 | 145,50 | -0,22% | - |
| 14.04.2025 | 145,27 | 148,60 | 143,90 | 145,83 | 0,74% | 110,00 |