140,850€
1,46%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |