285,950€
1,15%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 281,55 | 281,55 | 281,55 | 281,55 | -0,41% | - |
| 29.03.2023 | 283,00 | 283,00 | 282,35 | 282,70 | 0,68% | 25,00 |
| 28.03.2023 | 281,85 | 283,25 | 280,80 | 280,80 | -0,44% | 2,00 |
| 27.03.2023 | 283,45 | 283,45 | 282,05 | 282,05 | -0,83% | - |
| 24.03.2023 | 287,15 | 287,15 | 284,40 | 284,40 | -0,85% | - |
| 23.03.2023 | 288,70 | 288,70 | 286,85 | 286,85 | -0,07% | - |
| 22.03.2023 | 301,75 | 301,75 | 287,05 | 287,05 | -5,45% | - |
| 21.03.2023 | 294,85 | 303,60 | 294,85 | 303,60 | 3,07% | 20,00 |
| 20.03.2023 | 300,30 | 300,30 | 294,55 | 294,55 | -1,95% | - |
| 17.03.2023 | 305,75 | 307,50 | 300,40 | 300,40 | -2,12% | 5,00 |
| 16.03.2023 | 300,85 | 306,90 | 299,55 | 306,90 | 2,10% | 150,00 |
| 15.03.2023 | 298,55 | 300,75 | 298,55 | 300,60 | 0,75% | 9,00 |
| 14.03.2023 | 296,10 | 298,35 | 296,10 | 298,35 | 1,05% | - |
| 13.03.2023 | 297,80 | 297,80 | 295,25 | 295,25 | 0,92% | - |
| 10.03.2023 | 301,80 | 301,80 | 292,55 | 292,55 | -3,66% | - |
| 09.03.2023 | 312,30 | 312,30 | 303,65 | 303,65 | -3,27% | - |
| 08.03.2023 | 315,85 | 319,85 | 313,90 | 313,90 | -1,01% | 20,00 |
| 07.03.2023 | 313,55 | 317,10 | 313,55 | 317,10 | 0,54% | - |
| 06.03.2023 | 314,15 | 329,30 | 314,15 | 315,40 | 0,35% | 103,00 |
| 03.03.2023 | 293,25 | 314,30 | 293,25 | 314,30 | 6,76% | - |
| 02.03.2023 | 286,20 | 294,40 | 286,20 | 294,40 | 1,89% | 40,00 |
| 01.03.2023 | 290,75 | 290,75 | 288,95 | 288,95 | -1,38% | - |
| 28.02.2023 | 285,00 | 293,00 | 285,00 | 293,00 | 0,96% | 60,00 |
| 27.02.2023 | 290,20 | 290,20 | 290,20 | 290,20 | 1,45% | - |
| 24.02.2023 | 286,05 | 286,05 | 286,05 | 286,05 | -0,73% | - |
| 23.02.2023 | 285,65 | 288,15 | 285,65 | 288,15 | 0,84% | - |
| 22.02.2023 | 285,15 | 285,75 | 284,45 | 285,75 | 0,16% | 10,00 |
| 21.02.2023 | 293,25 | 293,25 | 285,30 | 285,30 | -3,24% | - |
| 20.02.2023 | 294,85 | 294,85 | 294,85 | 294,85 | 0,05% | - |
| 17.02.2023 | 302,85 | 302,85 | 294,70 | 294,70 | -3,38% | 25,00 |
| 16.02.2023 | 315,20 | 315,20 | 305,00 | 305,00 | -3,37% | - |
| 15.02.2023 | 306,10 | 316,50 | 306,10 | 315,65 | 2,15% | 11,00 |
| 14.02.2023 | 301,35 | 309,00 | 301,35 | 309,00 | 1,88% | 8,00 |
| 13.02.2023 | 293,70 | 303,30 | 293,70 | 303,30 | 2,73% | 29,00 |
| 10.02.2023 | 299,30 | 299,30 | 295,25 | 295,25 | -0,99% | - |
| 09.02.2023 | 312,85 | 312,85 | 298,20 | 298,20 | -4,38% | - |
| 08.02.2023 | 318,85 | 318,85 | 311,85 | 311,85 | -2,85% | - |
| 07.02.2023 | 317,85 | 321,00 | 317,85 | 321,00 | 0,55% | 80,00 |
| 06.02.2023 | 315,25 | 334,25 | 311,70 | 319,25 | 0,60% | 138,00 |
| 03.02.2023 | 324,80 | 324,80 | 317,35 | 317,35 | -2,50% | 267,00 |
| 02.02.2023 | 292,30 | 331,15 | 292,30 | 325,50 | 26,75% | 154,00 |
| 01.02.2023 | 246,10 | 256,80 | 246,10 | 256,80 | 4,18% | - |
| 31.01.2023 | 244,30 | 246,50 | 244,30 | 246,50 | 0,78% | - |
| 30.01.2023 | 242,95 | 244,60 | 242,95 | 244,60 | 0,14% | 15,00 |
| 27.01.2023 | 239,25 | 244,25 | 239,25 | 244,25 | 1,77% | 130,00 |
| 26.01.2023 | 231,00 | 240,00 | 231,00 | 240,00 | 4,26% | 85,00 |
| 25.01.2023 | 229,75 | 230,20 | 229,75 | 230,20 | -0,63% | - |
| 24.01.2023 | 229,65 | 231,65 | 229,65 | 231,65 | 4,46% | - |
| 23.01.2023 | 221,75 | 221,75 | 221,75 | 221,75 | -0,43% | - |
| 20.01.2023 | 217,80 | 222,70 | 217,80 | 222,70 | 2,11% | 20,00 |
| 19.01.2023 | 226,90 | 226,90 | 218,10 | 218,10 | -4,59% | 10,00 |
| 18.01.2023 | 229,40 | 230,05 | 228,60 | 228,60 | 0,82% | 25,00 |
| 17.01.2023 | 219,40 | 226,75 | 219,40 | 226,75 | 3,16% | 100,00 |
| 16.01.2023 | 219,80 | 221,30 | 219,80 | 219,80 | -0,45% | 25,00 |
| 13.01.2023 | 215,70 | 220,80 | 215,70 | 220,80 | 1,96% | - |
| 12.01.2023 | 216,15 | 216,55 | 215,80 | 216,55 | 0,79% | - |
| 11.01.2023 | 214,85 | 214,85 | 214,85 | 214,85 | -0,46% | - |
| 10.01.2023 | 211,05 | 215,85 | 211,05 | 215,85 | 2,44% | - |
| 09.01.2023 | 205,50 | 213,20 | 205,50 | 210,70 | 1,57% | 100,00 |
| 06.01.2023 | 209,70 | 209,70 | 207,45 | 207,45 | -0,79% | 15,00 |
| 05.01.2023 | 211,60 | 211,60 | 209,10 | 209,10 | 4,39% | 22,00 |
| 04.01.2023 | 200,30 | 200,30 | 200,30 | 200,30 | -0,20% | - |
| 03.01.2023 | 199,00 | 200,70 | 199,00 | 200,70 | 1,55% | - |
| 02.01.2023 | 197,64 | 197,64 | 197,64 | 197,64 | 0,72% | - |
| 30.12.2022 | 197,00 | 198,62 | 196,22 | 196,22 | -1,39% | 15,00 |
| 29.12.2022 | 189,58 | 198,98 | 189,58 | 198,98 | 4,43% | - |
| 28.12.2022 | 192,10 | 192,10 | 190,54 | 190,54 | -0,46% | - |
| 27.12.2022 | 192,00 | 192,00 | 191,42 | 191,42 | 0,26% | - |
| 23.12.2022 | 190,88 | 190,92 | 190,88 | 190,92 | 0,07% | - |
| 22.12.2022 | 191,52 | 191,52 | 190,78 | 190,78 | -0,28% | - |
| 21.12.2022 | 188,90 | 191,32 | 188,90 | 191,32 | 1,49% | - |
| 20.12.2022 | 185,16 | 188,52 | 185,16 | 188,52 | 0,57% | - |
| 19.12.2022 | 185,30 | 189,48 | 185,30 | 187,46 | 0,98% | 6,00 |
| 16.12.2022 | 186,14 | 186,14 | 185,64 | 185,64 | -5,16% | - |
| 15.12.2022 | 181,84 | 195,74 | 181,84 | 195,74 | 6,58% | 200,00 |
| 14.12.2022 | 186,22 | 186,22 | 183,66 | 183,66 | -0,48% | - |
| 13.12.2022 | 184,54 | 184,54 | 184,54 | 184,54 | -0,42% | - |
| 12.12.2022 | 178,72 | 185,32 | 178,72 | 185,32 | 2,74% | - |
| 09.12.2022 | 180,38 | 180,38 | 180,38 | 180,38 | 1,55% | - |
| 08.12.2022 | 177,62 | 177,62 | 177,62 | 177,62 | 0,32% | - |
| 07.12.2022 | 177,06 | 177,06 | 177,06 | 177,06 | -0,92% | - |
| 06.12.2022 | 178,70 | 178,70 | 178,70 | 178,70 | -2,19% | - |
| 05.12.2022 | 186,46 | 186,46 | 182,70 | 182,70 | -2,24% | - |
| 02.12.2022 | 190,66 | 190,66 | 186,88 | 186,88 | -0,19% | 3,00 |
| 01.12.2022 | 188,06 | 188,06 | 187,24 | 187,24 | 1,21% | 20,00 |
| 30.11.2022 | 185,00 | 185,00 | 185,00 | 185,00 | -0,66% | - |
| 29.11.2022 | 183,68 | 186,22 | 183,68 | 186,22 | 0,43% | 4,00 |
| 28.11.2022 | 185,42 | 185,42 | 185,42 | 185,42 | -1,30% | - |
| 25.11.2022 | 187,86 | 187,86 | 187,86 | 187,86 | -0,18% | - |
| 24.11.2022 | 187,96 | 188,20 | 187,96 | 188,20 | 2,01% | - |
| 23.11.2022 | 184,50 | 184,50 | 184,50 | 184,50 | -0,87% | - |
| 22.11.2022 | 186,12 | 186,12 | 186,12 | 186,12 | -0,53% | - |
| 21.11.2022 | 187,12 | 187,12 | 187,12 | 187,12 | -0,03% | 10,00 |
| 18.11.2022 | 187,18 | 187,18 | 187,18 | 187,18 | -2,55% | - |
| 17.11.2022 | 194,16 | 194,16 | 192,08 | 192,08 | -6,12% | 20,00 |
| 16.11.2022 | 204,60 | 204,60 | 204,60 | 204,60 | -1,75% | - |
| 15.11.2022 | 203,95 | 208,25 | 203,95 | 208,25 | -0,81% | 40,00 |
| 14.11.2022 | 209,95 | 209,95 | 209,95 | 209,95 | 8,75% | - |
| 11.11.2022 | 193,06 | 193,06 | 193,06 | 193,06 | 10,65% | - |
| 10.11.2022 | 174,48 | 174,48 | 174,48 | 174,48 | -2,35% | - |