182,075€
-3,74%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 187,15 | 187,15 | 187,15 | 187,15 | -1,06% | - |
| 20.02.2025 | 191,55 | 191,55 | 189,15 | 189,15 | -2,15% | - |
| 19.02.2025 | 192,10 | 193,30 | 192,10 | 193,30 | 0,08% | - |
| 18.02.2025 | 196,80 | 196,80 | 193,15 | 193,15 | -1,95% | - |
| 17.02.2025 | 196,05 | 197,00 | 196,05 | 197,00 | -0,05% | - |
| 14.02.2025 | 194,30 | 197,10 | 194,30 | 197,10 | 0,84% | - |
| 13.02.2025 | 195,65 | 195,65 | 195,45 | 195,45 | -1,09% | - |
| 12.02.2025 | 201,50 | 201,50 | 197,60 | 197,60 | -2,76% | 50,00 |
| 11.02.2025 | 203,30 | 206,40 | 203,20 | 203,20 | -1,12% | 10,00 |
| 10.02.2025 | 203,50 | 206,20 | 203,50 | 205,50 | 0,39% | 9,00 |
| 07.02.2025 | 208,10 | 208,10 | 204,70 | 204,70 | 4,95% | - |
| 06.02.2025 | 195,05 | 195,05 | 195,05 | 195,05 | -6,05% | - |
| 05.02.2025 | 203,40 | 207,60 | 203,40 | 207,60 | 1,17% | - |
| 04.02.2025 | 207,10 | 207,10 | 205,20 | 205,20 | -1,77% | - |
| 03.02.2025 | 208,10 | 208,90 | 208,10 | 208,90 | -0,71% | - |
| 31.01.2025 | 216,40 | 216,40 | 210,30 | 210,40 | -2,23% | - |
| 30.01.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,65% | - |
| 29.01.2025 | 216,20 | 216,60 | 216,20 | 216,60 | -0,14% | - |
| 28.01.2025 | 219,20 | 219,20 | 216,90 | 216,90 | 1,07% | 30,00 |
| 27.01.2025 | 214,60 | 214,60 | 214,60 | 214,60 | -3,25% | - |
| 24.01.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -1,47% | - |
| 23.01.2025 | 220,90 | 225,10 | 220,90 | 225,10 | 1,26% | - |
| 22.01.2025 | 218,70 | 222,30 | 218,70 | 222,30 | 1,46% | - |
| 21.01.2025 | 214,70 | 219,10 | 214,70 | 219,10 | 1,48% | - |
| 20.01.2025 | 215,90 | 215,90 | 215,90 | 215,90 | -0,87% | - |
| 17.01.2025 | 211,40 | 217,80 | 211,40 | 217,80 | 3,03% | - |
| 16.01.2025 | 209,20 | 211,40 | 209,20 | 211,40 | 1,05% | - |
| 15.01.2025 | 202,40 | 209,20 | 202,40 | 209,20 | 2,80% | - |
| 14.01.2025 | 207,60 | 207,60 | 203,50 | 203,50 | -0,44% | - |
| 13.01.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -1,26% | - |
| 10.01.2025 | 206,70 | 207,00 | 206,70 | 207,00 | -0,10% | - |
| 09.01.2025 | 206,40 | 207,20 | 206,40 | 207,20 | -0,29% | - |
| 08.01.2025 | 209,20 | 209,20 | 207,80 | 207,80 | -1,09% | - |
| 07.01.2025 | 208,10 | 210,10 | 208,10 | 210,10 | 4,79% | - |
| 06.01.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,64% | - |
| 03.01.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -0,15% | - |
| 02.01.2025 | 200,50 | 202,10 | 200,50 | 202,10 | 0,65% | - |
| 30.12.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -0,54% | - |
| 27.12.2024 | 208,10 | 208,10 | 201,90 | 201,90 | 1,58% | 1,00 |
| 23.12.2024 | 202,20 | 202,20 | 198,75 | 198,75 | -1,75% | - |
| 20.12.2024 | 203,00 | 203,00 | 202,30 | 202,30 | -1,61% | - |
| 19.12.2024 | 203,70 | 205,60 | 203,70 | 205,60 | 0,00% | - |
| 18.12.2024 | 216,40 | 216,40 | 205,60 | 205,60 | -5,56% | - |
| 17.12.2024 | 216,80 | 217,70 | 216,80 | 217,70 | -2,11% | - |
| 16.12.2024 | 222,40 | 222,40 | 222,40 | 222,40 | -0,63% | - |
| 13.12.2024 | 224,10 | 224,10 | 223,80 | 223,80 | -0,67% | - |
| 12.12.2024 | 225,60 | 225,60 | 225,30 | 225,30 | -1,36% | - |
| 11.12.2024 | 224,50 | 232,80 | 224,50 | 228,40 | 1,96% | 8,00 |
| 10.12.2024 | 223,20 | 224,00 | 223,20 | 224,00 | -0,31% | - |
| 09.12.2024 | 218,60 | 224,70 | 218,60 | 224,70 | 0,72% | - |
| 06.12.2024 | 213,40 | 223,10 | 213,40 | 223,10 | 4,11% | 21,00 |
| 05.12.2024 | 221,50 | 221,50 | 214,30 | 214,30 | -3,77% | 8,00 |
| 04.12.2024 | 221,60 | 222,70 | 221,60 | 222,70 | 0,36% | - |
| 03.12.2024 | 221,10 | 221,90 | 221,10 | 221,90 | 0,14% | - |
| 02.12.2024 | 219,50 | 221,70 | 219,50 | 221,60 | 1,00% | 15,00 |
| 29.11.2024 | 216,30 | 219,40 | 216,30 | 219,40 | 1,06% | 15,00 |
| 28.11.2024 | 216,80 | 217,10 | 216,80 | 217,10 | 0,23% | - |
| 27.11.2024 | 215,60 | 216,60 | 215,60 | 216,60 | -0,46% | - |
| 26.11.2024 | 227,70 | 227,70 | 216,90 | 217,60 | 0,83% | 10,00 |
| 25.11.2024 | 215,80 | 215,80 | 215,80 | 215,80 | 0,00% | - |
| 22.11.2024 | 215,70 | 215,80 | 215,70 | 215,80 | -0,69% | - |
| 21.11.2024 | 210,50 | 217,30 | 210,50 | 217,30 | 2,74% | - |
| 20.11.2024 | 209,30 | 211,50 | 209,30 | 211,50 | 1,10% | - |
| 19.11.2024 | 215,80 | 215,80 | 209,20 | 209,20 | -1,18% | 8,00 |
| 18.11.2024 | 211,70 | 211,70 | 211,70 | 211,70 | -0,75% | - |
| 15.11.2024 | 207,00 | 213,30 | 206,20 | 213,30 | 1,77% | 8,00 |
| 14.11.2024 | 201,80 | 209,60 | 201,80 | 209,60 | 3,35% | - |
| 13.11.2024 | 204,30 | 204,30 | 202,80 | 202,80 | -1,93% | - |
| 12.11.2024 | 209,70 | 209,70 | 206,80 | 206,80 | 0,39% | - |
| 11.11.2024 | 205,10 | 206,00 | 205,10 | 206,00 | -0,24% | 2,00 |
| 08.11.2024 | 204,60 | 206,50 | 204,60 | 206,50 | 0,68% | - |
| 07.11.2024 | 207,80 | 207,80 | 205,10 | 205,10 | 2,35% | - |
| 06.11.2024 | 200,40 | 200,40 | 200,40 | 200,40 | 4,24% | - |
| 05.11.2024 | 192,25 | 192,25 | 192,25 | 192,25 | -0,83% | - |
| 04.11.2024 | 190,40 | 193,85 | 190,40 | 193,85 | 1,23% | - |
| 01.11.2024 | 187,90 | 191,50 | 187,90 | 191,50 | 1,94% | - |
| 31.10.2024 | 190,95 | 191,45 | 187,85 | 187,85 | -3,02% | 15,00 |
| 30.10.2024 | 195,20 | 195,20 | 193,70 | 193,70 | -1,27% | - |
| 29.10.2024 | 198,60 | 198,60 | 196,20 | 196,20 | -2,00% | - |
| 28.10.2024 | 202,50 | 202,50 | 200,20 | 200,20 | -2,15% | - |
| 25.10.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 2,76% | - |
| 24.10.2024 | 188,00 | 199,10 | 188,00 | 199,10 | 3,37% | - |
| 23.10.2024 | 193,50 | 193,50 | 192,60 | 192,60 | -1,03% | - |
| 22.10.2024 | 197,85 | 197,85 | 194,60 | 194,60 | -2,55% | 15,00 |
| 21.10.2024 | 200,20 | 200,20 | 199,70 | 199,70 | 0,76% | - |
| 18.10.2024 | 198,20 | 198,20 | 198,20 | 198,20 | -0,48% | - |
| 17.10.2024 | 198,10 | 199,15 | 198,10 | 199,15 | 0,35% | - |
| 16.10.2024 | 199,70 | 199,70 | 198,45 | 198,45 | -0,92% | - |
| 15.10.2024 | 201,60 | 201,60 | 200,30 | 200,30 | -0,79% | - |
| 14.10.2024 | 201,20 | 201,90 | 201,20 | 201,90 | -1,08% | 10,00 |
| 11.10.2024 | 207,70 | 207,70 | 204,10 | 204,10 | -2,34% | 100,00 |
| 10.10.2024 | 211,80 | 211,80 | 209,00 | 209,00 | -1,46% | - |
| 09.10.2024 | 211,10 | 212,10 | 211,10 | 212,10 | 0,00% | - |
| 08.10.2024 | 212,00 | 212,10 | 212,00 | 212,10 | -0,42% | - |
| 07.10.2024 | 218,00 | 218,00 | 213,00 | 213,00 | 1,67% | 30,00 |
| 04.10.2024 | 209,50 | 209,50 | 209,50 | 209,50 | -2,65% | - |
| 03.10.2024 | 212,80 | 215,20 | 212,80 | 215,20 | 0,09% | - |
| 02.10.2024 | 219,30 | 219,30 | 215,00 | 215,00 | -5,20% | - |
| 01.10.2024 | 226,80 | 226,80 | 226,80 | 226,80 | 0,22% | - |
| 30.09.2024 | 226,30 | 226,30 | 226,30 | 226,30 | 0,22% | - |