120,150€
1,74%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 117,85 | 119,05 | 117,85 | 119,05 | 0,80% | 512,00 |
| 07.08.2025 | 116,20 | 118,10 | 116,20 | 118,10 | 1,16% | - |
| 06.08.2025 | 119,50 | 119,50 | 116,75 | 116,75 | -3,35% | 4,00 |
| 05.08.2025 | 118,70 | 120,80 | 118,70 | 120,80 | 2,63% | - |
| 04.08.2025 | 118,10 | 122,05 | 117,70 | 117,70 | -2,00% | 103,00 |
| 01.08.2025 | 112,05 | 120,10 | 112,05 | 120,10 | 7,42% | 10,00 |
| 31.07.2025 | 115,50 | 116,50 | 111,80 | 111,80 | -36,80% | 25,00 |
| 30.07.2025 | 176,90 | 176,90 | 176,90 | 176,90 | -0,03% | - |
| 29.07.2025 | 177,75 | 177,75 | 176,95 | 176,95 | -0,51% | - |
| 28.07.2025 | 174,65 | 177,85 | 174,65 | 177,85 | 1,86% | - |
| 25.07.2025 | 170,80 | 174,60 | 170,80 | 174,60 | 2,40% | - |
| 24.07.2025 | 172,20 | 172,20 | 170,50 | 170,50 | -1,07% | - |
| 23.07.2025 | 164,15 | 172,35 | 164,15 | 172,35 | 4,64% | - |
| 22.07.2025 | 159,90 | 164,70 | 159,90 | 164,70 | 1,98% | - |
| 21.07.2025 | 162,75 | 162,85 | 161,50 | 161,50 | -1,64% | - |
| 18.07.2025 | 164,20 | 164,20 | 164,20 | 164,20 | -0,85% | - |
| 17.07.2025 | 162,30 | 165,60 | 162,30 | 165,60 | 1,72% | - |
| 16.07.2025 | 164,00 | 164,00 | 162,80 | 162,80 | -1,93% | - |
| 15.07.2025 | 169,80 | 169,80 | 166,00 | 166,00 | -2,35% | - |
| 14.07.2025 | 170,65 | 170,65 | 170,00 | 170,00 | -1,53% | - |
| 11.07.2025 | 173,10 | 173,10 | 172,65 | 172,65 | -0,29% | - |
| 10.07.2025 | 168,80 | 173,15 | 168,80 | 173,15 | 4,88% | - |
| 09.07.2025 | 165,10 | 165,10 | 165,10 | 165,10 | -0,84% | - |
| 08.07.2025 | 163,90 | 166,50 | 163,90 | 166,50 | 0,51% | - |
| 07.07.2025 | 166,00 | 166,00 | 165,65 | 165,65 | -0,24% | - |
| 04.07.2025 | 165,65 | 166,05 | 165,65 | 166,05 | -0,54% | - |
| 03.07.2025 | 165,50 | 166,95 | 165,50 | 166,95 | 0,91% | - |
| 02.07.2025 | 163,95 | 165,45 | 163,95 | 165,45 | 0,73% | - |
| 01.07.2025 | 158,70 | 164,25 | 158,70 | 164,25 | 2,75% | - |
| 30.06.2025 | 159,85 | 159,85 | 159,85 | 159,85 | -0,25% | - |
| 27.06.2025 | 159,30 | 160,25 | 159,30 | 160,25 | 0,00% | - |
| 26.06.2025 | 159,00 | 160,25 | 159,00 | 160,25 | 0,69% | - |
| 25.06.2025 | 159,15 | 159,15 | 159,15 | 159,15 | -0,50% | - |
| 24.06.2025 | 158,25 | 159,95 | 158,25 | 159,95 | 3,86% | - |
| 23.06.2025 | 156,10 | 156,15 | 154,00 | 154,00 | -1,97% | 500,00 |
| 20.06.2025 | 154,50 | 157,10 | 154,50 | 157,10 | 1,95% | - |
| 19.06.2025 | 154,75 | 154,75 | 154,10 | 154,10 | 2,09% | - |
| 18.06.2025 | 150,95 | 150,95 | 150,95 | 150,95 | -0,66% | - |
| 17.06.2025 | 155,75 | 155,75 | 151,95 | 151,95 | -3,15% | - |
| 16.06.2025 | 153,05 | 156,90 | 153,05 | 156,90 | 2,52% | - |
| 13.06.2025 | 153,40 | 153,70 | 153,05 | 153,05 | -1,89% | 20,00 |
| 12.06.2025 | 158,80 | 158,80 | 156,00 | 156,00 | -2,95% | - |
| 11.06.2025 | 162,45 | 162,45 | 160,75 | 160,75 | -1,68% | - |
| 10.06.2025 | 156,80 | 163,50 | 156,80 | 163,50 | 3,22% | - |
| 09.06.2025 | 156,45 | 158,40 | 156,45 | 158,40 | 0,35% | - |
| 06.06.2025 | 156,50 | 157,85 | 156,50 | 157,85 | 0,45% | - |
| 05.06.2025 | 155,95 | 157,15 | 155,95 | 157,15 | 0,03% | - |
| 04.06.2025 | 155,75 | 157,10 | 155,75 | 157,10 | 0,29% | - |
| 03.06.2025 | 154,25 | 156,65 | 154,25 | 156,65 | 0,87% | - |
| 02.06.2025 | 156,30 | 156,30 | 155,30 | 155,30 | -2,51% | - |
| 30.05.2025 | 159,80 | 159,80 | 159,30 | 159,30 | 0,19% | - |
| 29.05.2025 | 161,10 | 161,10 | 159,00 | 159,00 | 0,09% | - |
| 28.05.2025 | 156,05 | 158,85 | 156,05 | 158,85 | 1,40% | - |
| 27.05.2025 | 150,50 | 156,65 | 150,50 | 156,65 | 4,57% | - |
| 26.05.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,33% | - |
| 23.05.2025 | 150,50 | 150,50 | 150,30 | 150,30 | -1,96% | - |
| 22.05.2025 | 150,25 | 153,30 | 150,25 | 153,30 | 1,19% | - |
| 21.05.2025 | 158,65 | 158,65 | 151,50 | 151,50 | -5,93% | - |
| 20.05.2025 | 161,90 | 161,90 | 161,05 | 161,05 | -1,71% | - |
| 19.05.2025 | 164,85 | 164,85 | 163,85 | 163,85 | -2,35% | - |
| 16.05.2025 | 164,75 | 167,80 | 164,75 | 167,80 | 0,81% | - |
| 15.05.2025 | 165,50 | 166,45 | 165,20 | 166,45 | -1,48% | 26,00 |
| 14.05.2025 | 168,95 | 168,95 | 168,95 | 168,95 | -0,73% | - |
| 13.05.2025 | 167,75 | 170,80 | 167,75 | 170,20 | 0,24% | 10,00 |
| 12.05.2025 | 163,80 | 169,80 | 163,80 | 169,80 | 5,66% | - |
| 09.05.2025 | 159,95 | 160,70 | 159,95 | 160,70 | -0,80% | - |
| 08.05.2025 | 152,40 | 162,00 | 152,40 | 162,00 | 6,51% | - |
| 07.05.2025 | 151,60 | 152,10 | 151,60 | 152,10 | -0,46% | - |
| 06.05.2025 | 154,35 | 154,35 | 152,80 | 152,80 | -2,74% | - |
| 05.05.2025 | 156,30 | 157,10 | 156,30 | 157,10 | -0,98% | 6,00 |
| 02.05.2025 | 154,30 | 158,65 | 154,30 | 158,65 | 4,48% | - |
| 30.04.2025 | 153,75 | 153,75 | 151,85 | 151,85 | -2,54% | - |
| 29.04.2025 | 157,55 | 157,55 | 155,80 | 155,80 | -1,64% | - |
| 28.04.2025 | 158,80 | 158,80 | 158,40 | 158,40 | -1,19% | - |
| 25.04.2025 | 161,55 | 161,55 | 160,30 | 160,30 | -0,25% | - |
| 24.04.2025 | 154,15 | 160,70 | 154,15 | 160,70 | 3,11% | 45,00 |
| 23.04.2025 | 154,35 | 158,25 | 154,35 | 155,85 | 3,45% | 7,00 |
| 22.04.2025 | 147,60 | 150,65 | 147,60 | 150,65 | 0,57% | 50,00 |
| 17.04.2025 | 147,00 | 149,80 | 147,00 | 149,80 | 3,13% | - |
| 16.04.2025 | 139,35 | 145,25 | 139,35 | 145,25 | 0,52% | - |
| 15.04.2025 | 143,95 | 144,50 | 143,95 | 144,50 | -0,34% | - |
| 14.04.2025 | 145,10 | 145,10 | 145,00 | 145,00 | 0,80% | - |
| 11.04.2025 | 142,85 | 143,85 | 142,85 | 143,85 | 1,95% | - |
| 10.04.2025 | 147,80 | 147,80 | 141,10 | 141,10 | 11,59% | 5,00 |
| 09.04.2025 | 126,45 | 126,45 | 126,45 | 126,45 | -2,05% | - |
| 08.04.2025 | 139,50 | 139,50 | 129,10 | 129,10 | -7,06% | - |
| 07.04.2025 | 131,00 | 140,60 | 131,00 | 138,90 | -0,93% | 17,00 |
| 04.04.2025 | 137,55 | 140,20 | 137,55 | 140,20 | 0,65% | - |
| 03.04.2025 | 139,80 | 144,00 | 139,30 | 139,30 | -7,04% | 45,00 |
| 02.04.2025 | 144,55 | 149,85 | 144,55 | 149,85 | 2,60% | - |
| 01.04.2025 | 145,65 | 146,05 | 145,65 | 146,05 | -0,27% | 10,00 |
| 31.03.2025 | 144,20 | 146,45 | 144,20 | 146,45 | 0,21% | - |
| 28.03.2025 | 150,75 | 150,75 | 146,15 | 146,15 | -3,63% | - |
| 27.03.2025 | 153,35 | 153,35 | 151,65 | 151,65 | -1,69% | 15,00 |
| 26.03.2025 | 155,95 | 155,95 | 154,25 | 154,25 | -1,75% | - |
| 25.03.2025 | 156,95 | 157,00 | 156,95 | 157,00 | 0,80% | - |
| 24.03.2025 | 155,75 | 155,75 | 155,75 | 155,75 | 0,29% | - |
| 21.03.2025 | 153,90 | 155,30 | 153,90 | 155,30 | 0,19% | - |
| 20.03.2025 | 152,15 | 155,00 | 152,15 | 155,00 | 2,07% | - |
| 19.03.2025 | 149,60 | 151,85 | 149,60 | 151,85 | 1,37% | 50,00 |