303,825€
0,49%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 302,10 | 303,15 | 302,10 | 303,15 | 0,26% | - |
27.03.2024 | 297,70 | 302,35 | 297,70 | 302,35 | 2,51% | 25,00 |
26.03.2024 | 293,50 | 294,95 | 293,50 | 294,95 | 0,27% | - |
25.03.2024 | 293,45 | 294,15 | 293,45 | 294,15 | -0,31% | - |
22.03.2024 | 294,80 | 295,05 | 294,80 | 295,05 | -0,05% | - |
21.03.2024 | 301,40 | 301,40 | 295,20 | 295,20 | -1,89% | - |
20.03.2024 | 289,05 | 300,90 | 289,05 | 300,90 | 3,24% | - |
19.03.2024 | 288,80 | 291,45 | 288,80 | 291,45 | 1,11% | - |
18.03.2024 | 288,25 | 288,25 | 288,25 | 288,25 | 0,02% | - |
15.03.2024 | 289,05 | 289,05 | 288,20 | 288,20 | -0,83% | - |
14.03.2024 | 292,40 | 292,40 | 290,60 | 290,60 | -0,41% | - |
13.03.2024 | 282,75 | 291,80 | 282,75 | 291,80 | 2,82% | - |
12.03.2024 | 281,00 | 284,00 | 281,00 | 283,80 | 0,82% | 80,00 |
11.03.2024 | 282,40 | 282,40 | 281,50 | 281,50 | -1,19% | - |
08.03.2024 | 282,10 | 284,90 | 282,10 | 284,90 | 0,53% | - |
07.03.2024 | 275,45 | 283,40 | 275,45 | 283,40 | 1,69% | - |
06.03.2024 | 274,30 | 278,70 | 274,30 | 278,70 | 1,22% | - |
05.03.2024 | 280,45 | 280,45 | 275,35 | 275,35 | 0,15% | - |
04.03.2024 | 274,95 | 274,95 | 274,95 | 274,95 | -0,76% | - |
01.03.2024 | 278,85 | 278,85 | 277,05 | 277,05 | -1,02% | 49,00 |
29.02.2024 | 276,30 | 279,95 | 276,30 | 279,90 | 0,36% | 4,00 |
28.02.2024 | 286,75 | 286,75 | 278,90 | 278,90 | -2,94% | - |
27.02.2024 | 284,20 | 287,35 | 284,20 | 287,35 | -0,88% | 6,00 |
26.02.2024 | 289,90 | 289,90 | 289,90 | 289,90 | -0,91% | - |
23.02.2024 | 289,85 | 294,60 | 289,85 | 292,55 | 0,21% | 34,00 |
22.02.2024 | 283,10 | 291,95 | 283,10 | 291,95 | 4,21% | - |
21.02.2024 | 287,50 | 287,50 | 280,15 | 280,15 | -3,15% | 1,00 |
20.02.2024 | 283,80 | 290,10 | 283,80 | 289,25 | 1,30% | 50,00 |
19.02.2024 | 285,05 | 285,55 | 285,05 | 285,55 | -0,45% | - |
16.02.2024 | 287,05 | 287,05 | 286,85 | 286,85 | 0,33% | - |
15.02.2024 | 280,55 | 285,90 | 280,55 | 285,90 | 1,71% | - |
14.02.2024 | 271,95 | 281,10 | 271,95 | 281,10 | 3,23% | 10,00 |
13.02.2024 | 276,85 | 276,85 | 272,30 | 272,30 | -3,08% | - |
12.02.2024 | 272,60 | 280,95 | 272,60 | 280,95 | 2,67% | 20,00 |
09.02.2024 | 272,10 | 273,65 | 272,10 | 273,65 | 0,40% | 5,00 |
08.02.2024 | 262,10 | 272,55 | 262,10 | 272,55 | 3,28% | 10,00 |
07.02.2024 | 269,55 | 269,55 | 263,90 | 263,90 | -2,69% | 109,00 |
06.02.2024 | 254,80 | 271,20 | 254,80 | 271,20 | 7,70% | 47,00 |
05.02.2024 | 251,80 | 251,80 | 251,80 | 251,80 | -0,43% | - |
02.02.2024 | 252,05 | 256,05 | 252,05 | 252,90 | -9,86% | 4,00 |
01.02.2024 | 274,05 | 280,55 | 274,05 | 280,55 | 13,79% | 35,00 |
31.01.2024 | 241,60 | 246,55 | 241,60 | 246,55 | 0,67% | 5,00 |
30.01.2024 | 247,45 | 247,45 | 244,90 | 244,90 | -1,82% | - |
29.01.2024 | 242,45 | 249,45 | 242,45 | 249,45 | 2,63% | - |
26.01.2024 | 238,05 | 243,05 | 238,05 | 243,05 | 0,87% | 2,00 |
25.01.2024 | 234,00 | 240,95 | 234,00 | 240,95 | 1,65% | - |
24.01.2024 | 244,55 | 244,55 | 237,05 | 237,05 | -3,24% | 8,00 |
23.01.2024 | 247,20 | 252,65 | 245,00 | 245,00 | 0,47% | 11,00 |
22.01.2024 | 243,75 | 243,85 | 243,75 | 243,85 | -0,20% | 5,00 |
19.01.2024 | 242,20 | 244,35 | 242,20 | 244,35 | 0,64% | 40,00 |
18.01.2024 | 237,10 | 242,80 | 237,10 | 242,80 | 2,06% | - |
17.01.2024 | 242,50 | 242,50 | 237,90 | 237,90 | -2,80% | 10,00 |
16.01.2024 | 245,05 | 245,05 | 244,75 | 244,75 | -0,77% | - |
15.01.2024 | 246,55 | 246,65 | 246,55 | 246,65 | -0,10% | - |
12.01.2024 | 249,65 | 249,65 | 246,90 | 246,90 | -1,83% | - |
11.01.2024 | 251,55 | 254,90 | 251,50 | 251,50 | 0,18% | 30,00 |
10.01.2024 | 252,25 | 252,25 | 251,05 | 251,05 | -0,85% | - |
09.01.2024 | 247,85 | 253,20 | 246,60 | 253,20 | 5,54% | 2,00 |
08.01.2024 | 239,90 | 239,90 | 239,90 | 239,90 | -0,60% | - |
05.01.2024 | 236,80 | 241,35 | 236,80 | 241,35 | 3,63% | 10,00 |
04.01.2024 | 232,90 | 232,90 | 232,90 | 232,90 | -0,41% | - |
03.01.2024 | 243,40 | 243,40 | 233,85 | 233,85 | -3,90% | 5,00 |
02.01.2024 | 247,00 | 247,00 | 243,35 | 243,35 | -3,41% | 31,00 |
29.12.2023 | 248,30 | 251,95 | 248,30 | 251,95 | 0,90% | 1,00 |
28.12.2023 | 246,25 | 249,70 | 246,25 | 249,70 | 1,36% | - |
27.12.2023 | 246,35 | 246,35 | 246,35 | 246,35 | 0,14% | - |
22.12.2023 | 246,60 | 252,40 | 246,00 | 246,00 | -1,15% | 80,00 |
21.12.2023 | 239,10 | 248,85 | 239,10 | 248,85 | 3,73% | - |
20.12.2023 | 242,50 | 242,50 | 239,90 | 239,90 | -2,02% | - |
19.12.2023 | 237,35 | 244,85 | 237,35 | 244,85 | 1,81% | 120,00 |
18.12.2023 | 231,45 | 240,50 | 231,45 | 240,50 | 1,89% | 10,00 |
15.12.2023 | 234,15 | 244,00 | 234,15 | 236,05 | 1,59% | 42,00 |
14.12.2023 | 211,80 | 232,35 | 211,80 | 232,35 | 9,81% | - |
13.12.2023 | 200,20 | 211,60 | 200,20 | 211,60 | 5,33% | - |
12.12.2023 | 201,60 | 201,60 | 200,90 | 200,90 | -0,89% | - |
11.12.2023 | 202,70 | 202,70 | 201,00 | 202,70 | -1,29% | 525,00 |
08.12.2023 | 199,10 | 205,35 | 199,10 | 205,35 | 3,06% | - |
07.12.2023 | 199,66 | 199,66 | 199,26 | 199,26 | -0,67% | - |
06.12.2023 | 198,76 | 201,45 | 198,76 | 200,60 | 0,72% | 5,00 |
05.12.2023 | 200,05 | 200,05 | 199,16 | 199,16 | -0,44% | - |
04.12.2023 | 200,40 | 200,40 | 200,05 | 200,05 | 2,97% | 6,00 |
01.12.2023 | 194,28 | 194,28 | 194,28 | 194,28 | -0,52% | - |
30.11.2023 | 196,52 | 196,52 | 195,30 | 195,30 | -0,71% | - |
29.11.2023 | 193,46 | 196,70 | 193,46 | 196,70 | 1,19% | - |
28.11.2023 | 195,76 | 195,76 | 194,38 | 194,38 | -3,87% | - |
27.11.2023 | 202,20 | 202,20 | 202,20 | 202,20 | 1,14% | 25,00 |
24.11.2023 | 197,32 | 199,92 | 197,32 | 199,92 | 0,90% | - |
23.11.2023 | 197,62 | 198,14 | 197,62 | 198,14 | -0,66% | - |
22.11.2023 | 195,18 | 199,46 | 195,18 | 199,46 | 1,34% | - |
21.11.2023 | 195,98 | 196,82 | 195,98 | 196,82 | 0,21% | - |
20.11.2023 | 187,92 | 196,40 | 187,92 | 196,40 | 4,07% | - |
17.11.2023 | 185,74 | 190,20 | 185,74 | 188,72 | 0,39% | 1,00 |
16.11.2023 | 187,58 | 187,98 | 187,58 | 187,98 | -0,52% | 3,00 |
15.11.2023 | 184,90 | 189,08 | 184,90 | 188,96 | 1,62% | 233,00 |
14.11.2023 | 178,14 | 185,96 | 178,14 | 185,94 | 4,38% | 6,00 |
13.11.2023 | 177,32 | 178,14 | 177,32 | 178,14 | 2,39% | - |
10.11.2023 | 173,98 | 173,98 | 173,98 | 173,98 | -0,17% | - |
09.11.2023 | 179,04 | 179,10 | 174,28 | 174,28 | -3,36% | 50,00 |
08.11.2023 | 183,08 | 183,08 | 180,34 | 180,34 | -1,96% | - |
07.11.2023 | 182,58 | 183,94 | 182,58 | 183,94 | 0,03% | 10,00 |