151,475€
-3,02%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 154,90 | 154,90 | 150,70 | 150,70 | -3,52% | - |
| 04.03.2026 | 154,30 | 156,20 | 154,30 | 156,20 | -0,41% | - |
| 03.03.2026 | 158,40 | 158,40 | 156,85 | 156,85 | -2,73% | - |
| 02.03.2026 | 156,20 | 161,25 | 156,20 | 161,25 | 0,97% | - |
| 27.02.2026 | 158,20 | 159,70 | 158,20 | 159,70 | -0,16% | - |
| 26.02.2026 | 157,00 | 159,95 | 157,00 | 159,95 | 0,85% | - |
| 25.02.2026 | 155,50 | 158,60 | 155,50 | 158,60 | 0,99% | - |
| 24.02.2026 | 152,70 | 157,05 | 152,60 | 157,05 | 2,31% | 55,00 |
| 23.02.2026 | 157,70 | 157,70 | 153,50 | 153,50 | -4,57% | - |
| 20.02.2026 | 159,85 | 160,85 | 159,85 | 160,85 | 0,78% | - |
| 19.02.2026 | 160,35 | 160,35 | 159,60 | 159,60 | -1,18% | - |
| 18.02.2026 | 156,80 | 161,50 | 156,80 | 161,50 | 2,83% | - |
| 17.02.2026 | 154,85 | 157,05 | 154,85 | 157,05 | 0,67% | - |
| 16.02.2026 | 156,05 | 156,05 | 156,00 | 156,00 | -0,51% | - |
| 13.02.2026 | 153,10 | 156,80 | 153,10 | 156,80 | 1,29% | - |
| 12.02.2026 | 165,00 | 165,00 | 154,80 | 154,80 | -6,55% | - |
| 11.02.2026 | 163,30 | 165,65 | 163,30 | 165,65 | 0,98% | - |
| 10.02.2026 | 159,75 | 164,05 | 159,75 | 164,05 | 1,80% | - |
| 09.02.2026 | 157,10 | 161,15 | 157,10 | 161,15 | 2,35% | - |
| 06.02.2026 | 146,40 | 157,45 | 146,40 | 157,45 | 5,42% | - |
| 05.02.2026 | 148,05 | 149,35 | 148,05 | 149,35 | 9,90% | - |
| 04.02.2026 | 131,25 | 135,90 | 131,25 | 135,90 | 3,07% | - |
| 03.02.2026 | 137,65 | 137,65 | 131,85 | 131,85 | -4,56% | - |
| 02.02.2026 | 133,55 | 138,15 | 133,55 | 138,15 | 1,32% | - |
| 30.01.2026 | 134,85 | 136,35 | 134,85 | 136,35 | 0,00% | - |
| 29.01.2026 | 136,45 | 136,45 | 136,35 | 136,35 | -0,47% | - |
| 28.01.2026 | 138,85 | 138,85 | 137,00 | 137,00 | -0,51% | - |
| 27.01.2026 | 140,35 | 140,35 | 137,70 | 137,70 | -1,99% | - |
| 26.01.2026 | 143,60 | 143,60 | 140,50 | 140,50 | -1,23% | 22,00 |
| 23.01.2026 | 142,35 | 142,35 | 142,25 | 142,25 | -0,59% | - |
| 22.01.2026 | 144,05 | 144,05 | 143,10 | 143,10 | -1,24% | - |
| 21.01.2026 | 139,90 | 144,90 | 139,90 | 144,90 | 2,80% | - |
| 20.01.2026 | 142,70 | 142,70 | 140,95 | 140,95 | -2,08% | - |
| 19.01.2026 | 144,00 | 144,00 | 143,95 | 143,95 | -3,00% | - |
| 16.01.2026 | 145,30 | 148,40 | 145,30 | 148,40 | 0,78% | - |
| 15.01.2026 | 143,95 | 147,25 | 143,95 | 147,25 | 1,73% | - |
| 14.01.2026 | 144,15 | 144,75 | 144,15 | 144,75 | -0,65% | - |
| 13.01.2026 | 145,60 | 145,70 | 145,60 | 145,70 | -0,68% | 10,00 |
| 12.01.2026 | 145,20 | 146,70 | 145,20 | 146,70 | -0,61% | - |
| 09.01.2026 | 144,75 | 147,60 | 144,75 | 147,60 | 1,23% | - |
| 08.01.2026 | 140,35 | 145,80 | 140,35 | 145,80 | 2,71% | 40,00 |
| 07.01.2026 | 141,40 | 142,10 | 141,40 | 141,95 | -0,66% | - |
| 06.01.2026 | 135,15 | 142,90 | 135,15 | 142,90 | 5,07% | - |
| 05.01.2026 | 132,50 | 136,00 | 132,50 | 136,00 | 2,14% | - |
| 02.01.2026 | 131,40 | 133,15 | 131,40 | 133,15 | 0,15% | - |
| 30.12.2025 | 132,25 | 132,95 | 132,25 | 132,95 | -0,67% | - |
| 29.12.2025 | 132,70 | 133,85 | 132,70 | 133,85 | 1,17% | - |
| 23.12.2025 | 133,50 | 133,50 | 132,30 | 132,30 | -2,04% | 13,00 |
| 22.12.2025 | 133,55 | 135,05 | 133,55 | 135,05 | 1,47% | - |
| 19.12.2025 | 136,45 | 136,45 | 133,10 | 133,10 | -3,31% | - |
| 18.12.2025 | 135,70 | 137,65 | 135,70 | 137,65 | 1,10% | - |
| 17.12.2025 | 137,50 | 137,50 | 136,15 | 136,15 | -1,80% | - |
| 16.12.2025 | 135,75 | 138,65 | 135,75 | 138,65 | 0,36% | - |
| 15.12.2025 | 139,65 | 139,65 | 138,15 | 138,15 | -1,43% | - |
| 12.12.2025 | 137,75 | 140,15 | 137,75 | 140,15 | 0,86% | - |
| 11.12.2025 | 137,45 | 138,95 | 137,45 | 138,95 | -1,14% | - |
| 10.12.2025 | 135,30 | 140,55 | 135,10 | 140,55 | 2,52% | 70,00 |
| 09.12.2025 | 133,80 | 137,10 | 133,80 | 137,10 | 1,74% | - |
| 08.12.2025 | 133,20 | 134,75 | 133,20 | 134,75 | 0,00% | - |
| 05.12.2025 | 133,30 | 134,75 | 133,30 | 134,75 | 2,12% | - |
| 04.12.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -0,53% | - |
| 03.12.2025 | 128,25 | 132,65 | 128,25 | 132,65 | 2,79% | - |
| 02.12.2025 | 124,65 | 129,05 | 124,65 | 129,05 | 2,26% | 3,00 |
| 01.12.2025 | 124,55 | 126,20 | 124,55 | 126,20 | -0,12% | - |
| 28.11.2025 | 125,25 | 126,35 | 125,25 | 126,35 | 0,76% | - |
| 27.11.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -1,53% | - |
| 26.11.2025 | 125,80 | 127,35 | 125,80 | 127,35 | -0,82% | - |
| 25.11.2025 | 122,85 | 128,40 | 122,85 | 128,40 | 3,26% | 24,00 |
| 24.11.2025 | 122,80 | 124,35 | 122,80 | 124,35 | 1,30% | - |
| 21.11.2025 | 113,70 | 122,75 | 113,70 | 122,75 | 6,09% | - |
| 20.11.2025 | 116,60 | 118,95 | 115,70 | 115,70 | 0,26% | 20,00 |
| 19.11.2025 | 112,45 | 115,40 | 112,45 | 115,40 | 1,45% | - |
| 18.11.2025 | 111,65 | 113,75 | 111,65 | 113,75 | -0,04% | - |
| 17.11.2025 | 117,20 | 120,10 | 113,80 | 113,80 | -3,03% | 189,00 |
| 14.11.2025 | 118,05 | 118,05 | 117,35 | 117,35 | -1,88% | - |
| 13.11.2025 | 121,10 | 121,10 | 119,60 | 119,60 | -2,33% | - |
| 12.11.2025 | 123,80 | 123,80 | 122,40 | 122,45 | -1,41% | - |
| 11.11.2025 | 117,90 | 124,20 | 117,90 | 124,20 | 4,55% | - |
| 10.11.2025 | 116,55 | 118,80 | 116,55 | 118,80 | 2,81% | - |
| 07.11.2025 | 114,65 | 115,55 | 114,65 | 115,55 | 0,39% | - |
| 06.11.2025 | 117,35 | 117,35 | 115,10 | 115,10 | -0,95% | - |
| 05.11.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -1,40% | - |
| 04.11.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -1,05% | - |
| 03.11.2025 | 118,15 | 119,10 | 116,10 | 119,10 | 0,04% | 35,00 |
| 31.10.2025 | 118,65 | 119,05 | 118,65 | 119,05 | -0,13% | - |
| 30.10.2025 | 127,55 | 127,55 | 119,20 | 119,20 | 4,84% | - |
| 29.10.2025 | 113,70 | 113,70 | 113,70 | 113,70 | 0,00% | - |
| 28.10.2025 | 114,90 | 114,90 | 113,70 | 113,70 | -1,98% | - |
| 27.10.2025 | 115,95 | 116,00 | 115,95 | 116,00 | -0,09% | - |
| 24.10.2025 | 116,15 | 116,15 | 116,10 | 116,10 | -0,81% | - |
| 23.10.2025 | 115,60 | 117,05 | 115,60 | 117,05 | 0,39% | - |
| 22.10.2025 | 116,20 | 119,05 | 116,20 | 116,60 | -0,13% | 100,00 |
| 21.10.2025 | 114,45 | 116,75 | 114,45 | 116,75 | 1,48% | - |
| 20.10.2025 | 110,85 | 115,05 | 110,85 | 115,05 | 3,32% | - |
| 17.10.2025 | 108,90 | 111,35 | 108,90 | 111,35 | 0,91% | - |
| 16.10.2025 | 108,90 | 110,35 | 108,90 | 110,35 | 0,46% | - |
| 15.10.2025 | 110,70 | 110,70 | 109,85 | 109,85 | -1,52% | - |
| 14.10.2025 | 109,30 | 111,55 | 109,30 | 111,55 | 0,68% | - |
| 13.10.2025 | 111,55 | 111,55 | 110,80 | 110,80 | 3,02% | 15,00 |
| 10.10.2025 | 111,40 | 112,30 | 107,55 | 107,55 | -5,37% | - |