188,150€
-1,39%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 188,83 | 190,80 | 178,52 | 182,05 | -3,40% | - |
| 20.02.2025 | 193,00 | 193,25 | 188,43 | 188,45 | -2,63% | - |
| 19.02.2025 | 193,52 | 194,63 | 191,00 | 193,55 | 0,00% | - |
| 18.02.2025 | 198,68 | 199,08 | 192,18 | 193,55 | -2,07% | 70,00 |
| 17.02.2025 | 197,83 | 198,13 | 197,35 | 197,65 | 0,32% | - |
| 14.02.2025 | 196,18 | 198,73 | 192,35 | 197,02 | 0,57% | - |
| 13.02.2025 | 197,63 | 198,50 | 195,00 | 195,90 | -0,86% | - |
| 12.02.2025 | 203,30 | 203,60 | 197,10 | 197,60 | -2,73% | - |
| 11.02.2025 | 204,95 | 205,20 | 199,80 | 203,15 | -1,26% | - |
| 10.02.2025 | 205,10 | 210,25 | 203,75 | 205,75 | 0,83% | - |
| 07.02.2025 | 210,40 | 215,80 | 203,95 | 204,05 | -3,00% | - |
| 06.02.2025 | 190,98 | 223,50 | 190,98 | 210,35 | 1,13% | - |
| 05.02.2025 | 205,25 | 210,10 | 204,00 | 208,00 | 0,58% | - |
| 04.02.2025 | 209,45 | 210,45 | 205,15 | 206,80 | -1,36% | - |
| 03.02.2025 | 208,95 | 213,75 | 204,25 | 209,65 | -0,71% | - |
| 31.01.2025 | 218,45 | 219,80 | 208,90 | 211,15 | -2,47% | - |
| 30.01.2025 | 216,55 | 222,10 | 215,20 | 216,50 | 0,42% | - |
| 29.01.2025 | 217,40 | 218,70 | 214,90 | 215,60 | -0,53% | - |
| 28.01.2025 | 220,50 | 222,00 | 215,35 | 216,75 | -1,05% | - |
| 27.01.2025 | 217,80 | 222,50 | 215,60 | 219,05 | -1,48% | - |
| 24.01.2025 | 224,25 | 224,40 | 216,40 | 222,35 | -1,42% | - |
| 23.01.2025 | 222,55 | 226,05 | 219,80 | 225,55 | 1,17% | - |
| 22.01.2025 | 220,40 | 227,50 | 216,75 | 222,95 | 1,90% | - |
| 21.01.2025 | 216,25 | 221,35 | 216,00 | 218,80 | 1,27% | - |
| 20.01.2025 | 217,40 | 217,85 | 215,75 | 216,05 | -1,01% | - |
| 17.01.2025 | 213,15 | 221,35 | 212,40 | 218,25 | 2,66% | - |
| 16.01.2025 | 210,25 | 212,65 | 207,80 | 212,60 | 1,43% | - |
| 15.01.2025 | 204,75 | 211,80 | 204,05 | 209,60 | 2,59% | - |
| 14.01.2025 | 209,25 | 210,15 | 202,80 | 204,30 | -2,30% | - |
| 13.01.2025 | 206,55 | 209,30 | 203,55 | 209,10 | 0,99% | - |
| 10.01.2025 | 208,20 | 209,55 | 203,55 | 207,05 | -0,67% | - |
| 09.01.2025 | 208,60 | 208,75 | 207,95 | 208,45 | -0,17% | - |
| 08.01.2025 | 210,30 | 211,15 | 204,05 | 208,80 | -0,74% | 4,00 |
| 07.01.2025 | 209,85 | 217,80 | 209,40 | 210,35 | -0,19% | 273,00 |
| 06.01.2025 | 202,30 | 213,70 | 201,70 | 210,75 | 4,25% | - |
| 03.01.2025 | 203,65 | 205,35 | 199,93 | 202,15 | -0,54% | - |
| 02.01.2025 | 201,95 | 209,15 | 201,40 | 203,25 | 1,69% | 30,00 |
| 30.12.2024 | 202,30 | 202,60 | 199,48 | 199,88 | -1,44% | - |
| 27.12.2024 | 206,80 | 206,85 | 201,30 | 202,80 | 1,71% | 6,00 |
| 23.12.2024 | 203,65 | 204,10 | 197,63 | 199,40 | -1,51% | - |
| 20.12.2024 | 205,20 | 206,60 | 202,05 | 202,45 | -1,68% | - |
| 19.12.2024 | 204,70 | 210,30 | 204,20 | 205,90 | 0,32% | - |
| 18.12.2024 | 217,50 | 218,75 | 205,15 | 205,25 | -5,91% | - |
| 17.12.2024 | 218,90 | 220,60 | 215,35 | 218,15 | -0,39% | - |
| 16.12.2024 | 224,00 | 225,75 | 218,65 | 219,00 | -2,36% | 20,00 |
| 13.12.2024 | 226,20 | 226,50 | 223,20 | 224,30 | -0,42% | - |
| 12.12.2024 | 227,50 | 230,25 | 224,80 | 225,25 | -1,34% | - |
| 11.12.2024 | 225,75 | 234,25 | 225,70 | 228,30 | 1,33% | 280,00 |
| 10.12.2024 | 224,60 | 227,65 | 223,00 | 225,30 | 0,02% | - |
| 09.12.2024 | 220,20 | 227,10 | 219,70 | 225,25 | 2,36% | 10,00 |
| 06.12.2024 | 215,55 | 225,50 | 214,75 | 220,05 | 2,23% | - |
| 05.12.2024 | 223,35 | 223,40 | 214,30 | 215,25 | -3,82% | - |
| 04.12.2024 | 223,05 | 226,45 | 222,45 | 223,80 | 0,56% | 12,00 |
| 03.12.2024 | 223,25 | 223,70 | 218,45 | 222,55 | -0,22% | - |
| 02.12.2024 | 221,00 | 224,05 | 217,00 | 223,05 | 1,27% | - |
| 29.11.2024 | 218,05 | 221,20 | 216,25 | 220,25 | 0,85% | - |
| 28.11.2024 | 218,25 | 218,75 | 217,95 | 218,40 | 0,51% | - |
| 27.11.2024 | 217,25 | 222,30 | 216,00 | 217,30 | -0,05% | - |
| 26.11.2024 | 229,50 | 230,00 | 216,35 | 217,40 | -5,09% | - |
| 25.11.2024 | 216,65 | 229,70 | 216,35 | 229,05 | 5,65% | - |
| 22.11.2024 | 217,75 | 220,60 | 208,35 | 216,80 | -0,46% | - |
| 21.11.2024 | 211,60 | 218,85 | 210,95 | 217,80 | 2,57% | - |
| 20.11.2024 | 210,90 | 212,70 | 208,65 | 212,35 | 1,07% | - |
| 19.11.2024 | 217,45 | 218,05 | 209,25 | 210,10 | -3,22% | - |
| 18.11.2024 | 213,85 | 219,10 | 211,50 | 217,10 | 2,14% | - |
| 15.11.2024 | 208,55 | 217,25 | 207,45 | 212,55 | 0,88% | 5,00 |
| 14.11.2024 | 203,35 | 213,25 | 202,15 | 210,70 | 3,51% | - |
| 13.11.2024 | 205,80 | 206,95 | 201,75 | 203,55 | -1,33% | - |
| 12.11.2024 | 211,60 | 212,05 | 206,05 | 206,30 | -2,41% | - |
| 11.11.2024 | 206,20 | 214,80 | 206,20 | 211,40 | 2,75% | - |
| 08.11.2024 | 206,30 | 208,50 | 201,80 | 205,75 | 0,00% | - |
| 07.11.2024 | 209,90 | 212,40 | 203,45 | 205,75 | -1,79% | - |
| 06.11.2024 | 200,75 | 209,60 | 200,50 | 209,50 | 7,88% | - |
| 05.11.2024 | 194,02 | 195,20 | 189,20 | 194,20 | 0,18% | - |
| 04.11.2024 | 192,08 | 198,90 | 190,43 | 193,85 | 0,73% | - |
| 01.11.2024 | 188,80 | 192,70 | 188,02 | 192,45 | 2,12% | - |
| 31.10.2024 | 192,80 | 194,13 | 188,40 | 188,45 | -2,96% | - |
| 30.10.2024 | 196,95 | 198,08 | 193,68 | 194,20 | -1,32% | - |
| 29.10.2024 | 200,35 | 201,25 | 192,75 | 196,80 | -1,56% | - |
| 28.10.2024 | 204,35 | 205,75 | 199,52 | 199,93 | -1,56% | - |
| 25.10.2024 | 206,35 | 209,10 | 201,80 | 203,10 | 1,61% | 588,00 |
| 24.10.2024 | 189,00 | 209,65 | 189,00 | 199,88 | 3,84% | 100,00 |
| 23.10.2024 | 194,75 | 196,18 | 191,25 | 192,48 | -1,43% | 102,00 |
| 22.10.2024 | 199,58 | 200,40 | 193,90 | 195,27 | -2,44% | 500,00 |
| 21.10.2024 | 201,90 | 202,75 | 198,80 | 200,15 | -1,01% | 40,00 |
| 18.10.2024 | 199,68 | 202,20 | 198,83 | 202,20 | 1,38% | - |
| 17.10.2024 | 199,00 | 202,10 | 198,55 | 199,45 | 0,26% | - |
| 16.10.2024 | 201,65 | 202,20 | 197,15 | 198,93 | -1,16% | 30,00 |
| 15.10.2024 | 203,15 | 204,95 | 200,30 | 201,25 | -0,81% | - |
| 14.10.2024 | 202,90 | 205,65 | 201,85 | 202,90 | -0,10% | - |
| 11.10.2024 | 209,95 | 210,05 | 199,52 | 203,10 | -3,29% | - |
| 10.10.2024 | 213,50 | 214,15 | 209,30 | 210,00 | -1,71% | - |
| 09.10.2024 | 212,65 | 214,15 | 209,90 | 213,65 | 0,21% | - |
| 08.10.2024 | 213,85 | 215,30 | 211,65 | 213,20 | -0,40% | - |
| 07.10.2024 | 219,80 | 220,00 | 211,90 | 214,05 | -2,66% | - |
| 04.10.2024 | 211,10 | 221,55 | 210,70 | 219,90 | 2,33% | - |
| 03.10.2024 | 215,10 | 217,15 | 212,90 | 214,90 | -0,26% | - |
| 02.10.2024 | 221,10 | 221,60 | 212,55 | 215,45 | -2,84% | - |
| 01.10.2024 | 228,20 | 230,40 | 221,10 | 221,75 | -3,00% | - |
| 30.09.2024 | 227,65 | 228,95 | 225,15 | 228,60 | 0,15% | - |