182,050€
-3,46%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 188,60 | 191,02 | 178,52 | 182,00 | -3,49% | 15,00 |
| 20.02.2025 | 192,85 | 194,68 | 188,58 | 188,58 | -2,60% | - |
| 19.02.2025 | 195,10 | 195,10 | 191,02 | 193,60 | -0,14% | - |
| 18.02.2025 | 197,90 | 199,10 | 192,18 | 193,88 | -2,06% | 25,00 |
| 17.02.2025 | 198,10 | 198,13 | 197,40 | 197,95 | 0,24% | - |
| 14.02.2025 | 195,77 | 198,73 | 192,35 | 197,48 | 0,80% | - |
| 13.02.2025 | 197,80 | 198,83 | 194,95 | 195,90 | -0,75% | - |
| 12.02.2025 | 203,15 | 204,00 | 197,08 | 197,38 | -2,91% | - |
| 11.02.2025 | 206,45 | 206,80 | 199,83 | 203,30 | -1,17% | - |
| 10.02.2025 | 203,70 | 210,25 | 203,70 | 205,70 | 0,81% | - |
| 07.02.2025 | 208,95 | 215,80 | 204,05 | 204,05 | -2,97% | - |
| 06.02.2025 | 195,23 | 224,15 | 195,00 | 210,30 | 1,30% | 19,00 |
| 05.02.2025 | 206,85 | 210,05 | 204,00 | 207,60 | 0,44% | 29,00 |
| 04.02.2025 | 210,70 | 210,70 | 205,15 | 206,70 | -1,36% | - |
| 03.02.2025 | 208,95 | 213,70 | 204,25 | 209,55 | -0,80% | 1,00 |
| 31.01.2025 | 217,25 | 220,10 | 208,90 | 211,25 | -2,40% | - |
| 30.01.2025 | 216,15 | 222,15 | 215,75 | 216,45 | 0,21% | - |
| 29.01.2025 | 214,85 | 218,65 | 214,85 | 216,00 | -0,39% | - |
| 28.01.2025 | 219,10 | 222,00 | 215,30 | 216,85 | -1,07% | - |
| 27.01.2025 | 222,30 | 223,15 | 215,10 | 219,20 | -1,37% | - |
| 24.01.2025 | 225,55 | 225,55 | 216,65 | 222,25 | -1,51% | - |
| 23.01.2025 | 223,00 | 226,05 | 219,95 | 225,65 | 1,17% | - |
| 22.01.2025 | 218,60 | 227,50 | 216,95 | 223,05 | 1,94% | - |
| 21.01.2025 | 216,05 | 221,45 | 216,00 | 218,80 | 1,27% | - |
| 20.01.2025 | 216,55 | 218,35 | 215,75 | 216,05 | -0,94% | - |
| 17.01.2025 | 212,50 | 221,40 | 212,35 | 218,10 | 2,61% | 10,00 |
| 16.01.2025 | 209,60 | 212,65 | 207,80 | 212,55 | 1,38% | - |
| 15.01.2025 | 204,15 | 211,75 | 203,95 | 209,65 | 2,59% | - |
| 14.01.2025 | 208,80 | 210,15 | 202,80 | 204,35 | -2,32% | - |
| 13.01.2025 | 208,10 | 209,25 | 203,55 | 209,20 | 0,87% | 7,00 |
| 10.01.2025 | 208,45 | 209,70 | 203,55 | 207,40 | -0,50% | - |
| 09.01.2025 | 208,65 | 208,95 | 208,00 | 208,45 | -0,26% | - |
| 08.01.2025 | 210,35 | 211,15 | 204,05 | 209,00 | -0,64% | - |
| 07.01.2025 | 209,40 | 217,70 | 209,35 | 210,35 | -0,17% | - |
| 06.01.2025 | 202,10 | 213,70 | 201,75 | 210,70 | 4,26% | - |
| 03.01.2025 | 204,55 | 206,15 | 200,05 | 202,10 | -0,42% | - |
| 02.01.2025 | 202,30 | 209,15 | 199,95 | 202,95 | 1,54% | - |
| 30.12.2024 | 204,50 | 204,50 | 199,55 | 199,88 | -1,20% | - |
| 27.12.2024 | 199,48 | 207,05 | 199,48 | 202,30 | 1,48% | - |
| 23.12.2024 | 202,45 | 204,10 | 197,63 | 199,35 | -1,48% | - |
| 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% | - |