317,875€
-3,43%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 326,48 | 328,55 | 313,98 | 319,23 | -1,93% | 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% | - |
| 09.11.2022 | 178,68 | 178,68 | 178,68 | 178,68 | -0,99% | - |
| 08.11.2022 | 180,46 | 180,46 | 180,46 | 180,46 | 0,84% | - |
| 07.11.2022 | 181,50 | 181,50 | 178,96 | 178,96 | -0,70% | 2,00 |
| 04.11.2022 | 180,22 | 180,22 | 180,22 | 180,22 | -1,44% | - |
| 03.11.2022 | 182,86 | 182,86 | 182,86 | 182,86 | -6,42% | - |
| 02.11.2022 | 195,56 | 195,56 | 195,40 | 195,40 | -1,35% | 10,00 |
| 01.11.2022 | 196,36 | 198,08 | 196,36 | 198,08 | 1,03% | 24,00 |
| 31.10.2022 | 187,06 | 203,95 | 187,06 | 196,06 | 8,32% | 55,00 |
| 28.10.2022 | 178,44 | 181,00 | 178,44 | 181,00 | 2,25% | 5,00 |
| 27.10.2022 | 177,02 | 177,02 | 177,02 | 177,02 | -17,09% | - |
| 26.10.2022 | 213,50 | 213,50 | 213,50 | 213,50 | -0,26% | - |
| 25.10.2022 | 214,05 | 214,05 | 214,05 | 214,05 | 2,27% | - |
| 24.10.2022 | 209,30 | 209,30 | 209,30 | 209,30 | 4,13% | - |
| 21.10.2022 | 201,00 | 201,00 | 201,00 | 201,00 | -5,05% | - |
| 20.10.2022 | 207,20 | 211,70 | 207,20 | 211,70 | -1,31% | 15,00 |
| 19.10.2022 | 214,50 | 214,50 | 214,50 | 214,50 | -2,26% | - |
| 18.10.2022 | 217,75 | 219,45 | 217,75 | 219,45 | 5,35% | 5,00 |
| 17.10.2022 | 208,30 | 208,30 | 208,30 | 208,30 | -4,27% | - |
| 14.10.2022 | 217,60 | 217,60 | 217,60 | 217,60 | 1,94% | - |
| 13.10.2022 | 213,45 | 213,45 | 213,45 | 213,45 | -0,72% | - |
| 12.10.2022 | 215,00 | 215,00 | 215,00 | 215,00 | 1,80% | - |
| 11.10.2022 | 211,20 | 211,20 | 211,20 | 211,20 | -2,22% | - |
| 10.10.2022 | 216,00 | 216,00 | 216,00 | 216,00 | -4,09% | - |
| 07.10.2022 | 225,20 | 225,20 | 225,20 | 225,20 | -2,17% | - |
| 06.10.2022 | 230,20 | 230,20 | 230,20 | 230,20 | 1,30% | - |
| 05.10.2022 | 227,25 | 227,25 | 227,25 | 227,25 | 2,07% | - |
| 04.10.2022 | 222,65 | 222,65 | 222,65 | 222,65 | 6,00% | 4,00 |
| 03.10.2022 | 210,05 | 210,05 | 210,05 | 210,05 | -2,82% | - |
| 30.09.2022 | 216,15 | 216,15 | 216,15 | 216,15 | 0,05% | - |
| 29.09.2022 | 216,05 | 216,05 | 216,05 | 216,05 | -2,15% | - |
| 28.09.2022 | 220,80 | 220,80 | 220,80 | 220,80 | -3,69% | - |
| 27.09.2022 | 229,25 | 229,25 | 229,25 | 229,25 | 0,11% | - |
| 26.09.2022 | 229,00 | 229,00 | 229,00 | 229,00 | 4,45% | - |
| 23.09.2022 | 220,10 | 220,10 | 219,25 | 219,25 | -4,17% | 55,00 |
| 22.09.2022 | 228,80 | 228,80 | 228,80 | 228,80 | -1,80% | - |
| 21.09.2022 | 233,00 | 233,00 | 233,00 | 233,00 | -3,28% | - |
| 20.09.2022 | 240,90 | 240,90 | 240,90 | 240,90 | -1,65% | - |
| 19.09.2022 | 244,95 | 244,95 | 244,95 | 244,95 | -1,57% | - |
| 16.09.2022 | 248,85 | 248,85 | 248,85 | 248,85 | 0,69% | - |