116,225€
0,54%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 116,23 | 116,35 | 114,18 | 115,33 | -0,24% | - |
| 06.11.2025 | 118,95 | 120,10 | 114,33 | 115,60 | -2,98% | - |
| 05.11.2025 | 117,80 | 119,73 | 116,43 | 119,15 | 0,38% | 225,00 |
| 04.11.2025 | 119,68 | 120,08 | 116,55 | 118,70 | -0,29% | - |
| 03.11.2025 | 119,70 | 120,50 | 115,95 | 119,05 | -0,46% | - |
| 31.10.2025 | 119,88 | 120,43 | 116,30 | 119,60 | -1,22% | 34,00 |
| 30.10.2025 | 129,70 | 131,43 | 120,28 | 121,08 | 5,42% | - |
| 29.10.2025 | 114,95 | 133,00 | 112,90 | 114,85 | 0,61% | 30,00 |
| 28.10.2025 | 116,13 | 116,83 | 113,88 | 114,15 | -1,42% | - |
| 27.10.2025 | 117,50 | 118,25 | 115,28 | 115,80 | -2,15% | - |
| 24.10.2025 | 117,65 | 118,73 | 116,20 | 118,35 | 1,41% | - |
| 23.10.2025 | 117,15 | 118,78 | 116,38 | 116,70 | -0,55% | - |
| 22.10.2025 | 117,55 | 119,20 | 115,35 | 117,35 | 0,21% | - |
| 21.10.2025 | 115,93 | 117,95 | 114,95 | 117,10 | 1,04% | 10,00 |
| 20.10.2025 | 112,38 | 115,98 | 112,20 | 115,90 | 3,62% | - |
| 17.10.2025 | 110,20 | 112,40 | 109,30 | 111,85 | 0,83% | 20,00 |
| 16.10.2025 | 110,38 | 114,48 | 110,35 | 110,93 | 0,66% | - |
| 15.10.2025 | 112,23 | 113,13 | 109,90 | 110,20 | -1,61% | - |
| 14.10.2025 | 110,78 | 113,38 | 109,33 | 112,00 | 0,76% | - |
| 13.10.2025 | 110,28 | 112,38 | 109,43 | 111,15 | 2,92% | 48,00 |
| 10.10.2025 | 113,20 | 113,25 | 107,63 | 108,00 | -5,12% | 66,00 |
| 09.10.2025 | 114,30 | 115,00 | 113,23 | 113,83 | -0,24% | - |
| 08.10.2025 | 112,45 | 114,63 | 111,80 | 114,10 | 2,24% | - |
| 07.10.2025 | 112,30 | 113,80 | 111,60 | 111,60 | 0,13% | 190,00 |
| 06.10.2025 | 113,70 | 115,83 | 110,83 | 111,45 | -1,15% | 140,00 |
| 03.10.2025 | 110,05 | 114,90 | 109,88 | 112,75 | 2,13% | 273,00 |
| 02.10.2025 | 108,75 | 111,10 | 108,45 | 110,40 | 1,77% | 50,00 |
| 01.10.2025 | 105,88 | 108,88 | 105,28 | 108,48 | 2,92% | - |
| 30.09.2025 | 107,73 | 107,73 | 104,70 | 105,40 | -2,14% | 10,00 |
| 29.09.2025 | 107,98 | 108,88 | 106,85 | 107,70 | -0,46% | 546,00 |
| 26.09.2025 | 106,85 | 108,58 | 106,73 | 108,20 | 1,41% | - |
| 25.09.2025 | 109,08 | 109,43 | 104,83 | 106,70 | -2,29% | - |
| 24.09.2025 | 109,65 | 111,10 | 108,80 | 109,20 | -0,50% | - |
| 23.09.2025 | 111,18 | 112,30 | 109,13 | 109,75 | -1,39% | - |
| 22.09.2025 | 111,83 | 112,08 | 109,88 | 111,30 | -0,18% | - |
| 19.09.2025 | 112,65 | 113,33 | 110,75 | 111,50 | 0,50% | - |
| 18.09.2025 | 110,40 | 112,75 | 109,85 | 110,95 | -1,60% | 26,00 |
| 17.09.2025 | 111,15 | 113,18 | 108,93 | 112,75 | 0,53% | - |
| 16.09.2025 | 111,48 | 112,45 | 110,73 | 112,15 | 0,76% | - |
| 15.09.2025 | 112,28 | 113,70 | 111,23 | 111,30 | -1,07% | 270,00 |
| 12.09.2025 | 116,03 | 116,18 | 112,33 | 112,50 | -2,41% | - |
| 11.09.2025 | 113,75 | 117,35 | 113,50 | 115,28 | -1,33% | 30,00 |
| 10.09.2025 | 116,43 | 117,03 | 116,40 | 116,83 | -0,57% | - |
| 09.09.2025 | 116,35 | 119,78 | 115,28 | 117,50 | 1,16% | - |
| 08.09.2025 | 118,55 | 118,98 | 116,03 | 116,15 | -1,61% | - |
| 05.09.2025 | 115,80 | 118,73 | 114,88 | 118,05 | 3,73% | - |
| 04.09.2025 | 113,60 | 116,03 | 112,55 | 113,80 | 1,02% | - |
| 03.09.2025 | 118,05 | 118,48 | 112,58 | 112,65 | -4,41% | 64,00 |
| 02.09.2025 | 121,58 | 121,88 | 115,55 | 117,85 | -2,88% | - |
| 01.09.2025 | 120,98 | 122,05 | 120,45 | 121,35 | 0,25% | - |
| 29.08.2025 | 120,73 | 122,80 | 120,15 | 121,05 | -1,30% | 4,00 |
| 28.08.2025 | 121,58 | 122,73 | 120,20 | 122,65 | 0,16% | 75,00 |
| 27.08.2025 | 122,13 | 123,35 | 120,43 | 122,45 | 1,28% | - |
| 26.08.2025 | 124,43 | 125,48 | 120,70 | 120,90 | -3,16% | - |
| 25.08.2025 | 127,75 | 128,40 | 124,35 | 124,85 | -2,16% | - |
| 22.08.2025 | 121,25 | 128,15 | 120,60 | 127,60 | 5,26% | - |
| 21.08.2025 | 123,35 | 123,58 | 121,18 | 121,23 | -1,58% | - |
| 20.08.2025 | 122,90 | 123,50 | 121,50 | 123,18 | -0,24% | - |
| 19.08.2025 | 124,05 | 127,65 | 123,15 | 123,48 | -0,62% | 861,00 |
| 18.08.2025 | 120,90 | 124,93 | 120,60 | 124,25 | 2,01% | - |
| 15.08.2025 | 122,78 | 124,05 | 121,70 | 121,80 | -0,67% | 20,00 |
| 14.08.2025 | 123,85 | 124,45 | 121,58 | 122,63 | -1,59% | - |
| 13.08.2025 | 120,15 | 125,25 | 119,95 | 124,60 | 3,51% | 8,00 |
| 12.08.2025 | 115,95 | 121,00 | 115,33 | 120,38 | 3,62% | - |
| 11.08.2025 | 120,10 | 122,00 | 115,80 | 116,18 | -3,33% | - |
| 08.08.2025 | 119,25 | 120,28 | 117,90 | 120,18 | 0,88% | - |
| 07.08.2025 | 117,55 | 120,53 | 116,70 | 119,13 | 1,43% | - |
| 06.08.2025 | 120,90 | 121,15 | 115,48 | 117,45 | -2,65% | 11,00 |
| 05.08.2025 | 120,10 | 122,13 | 119,48 | 120,65 | 1,37% | - |
| 04.08.2025 | 119,48 | 123,55 | 117,80 | 119,03 | 0,85% | 243,00 |
| 01.08.2025 | 113,00 | 120,28 | 110,85 | 118,03 | 4,40% | 25,00 |
| 31.07.2025 | 117,73 | 130,35 | 111,85 | 113,05 | -36,70% | 437,00 |
| 30.07.2025 | 178,50 | 180,48 | 176,68 | 178,60 | 0,21% | - |
| 29.07.2025 | 179,33 | 180,68 | 177,05 | 178,23 | -0,32% | 16,00 |
| 28.07.2025 | 176,23 | 179,20 | 175,15 | 178,80 | 2,13% | 74,00 |
| 25.07.2025 | 172,38 | 175,35 | 171,10 | 175,08 | 1,80% | 116,00 |
| 24.07.2025 | 173,83 | 174,35 | 170,30 | 171,98 | -0,81% | - |
| 23.07.2025 | 165,60 | 174,40 | 165,43 | 173,38 | 4,95% | - |
| 22.07.2025 | 161,48 | 165,55 | 161,00 | 165,20 | 2,12% | - |
| 21.07.2025 | 164,33 | 165,77 | 161,70 | 161,77 | -1,48% | 60,00 |
| 18.07.2025 | 165,75 | 166,05 | 162,18 | 164,20 | -0,98% | - |
| 17.07.2025 | 163,85 | 166,80 | 163,13 | 165,83 | 1,38% | - |
| 16.07.2025 | 165,52 | 166,95 | 160,48 | 163,58 | -1,55% | 14,00 |
| 15.07.2025 | 171,40 | 173,20 | 165,65 | 166,15 | -2,77% | - |
| 14.07.2025 | 172,35 | 173,20 | 170,23 | 170,88 | -1,30% | - |
| 11.07.2025 | 174,45 | 174,73 | 171,18 | 173,13 | -0,93% | - |
| 10.07.2025 | 170,40 | 175,63 | 169,35 | 174,75 | 2,19% | - |
| 09.07.2025 | 166,68 | 171,18 | 166,43 | 171,00 | 2,53% | - |
| 08.07.2025 | 165,45 | 171,23 | 164,98 | 166,77 | 0,82% | - |
| 07.07.2025 | 167,43 | 168,15 | 164,60 | 165,43 | -0,88% | 120,00 |
| 04.07.2025 | 167,00 | 167,25 | 166,15 | 166,90 | -0,58% | - |
| 03.07.2025 | 167,18 | 170,90 | 166,45 | 167,88 | 0,63% | - |
| 02.07.2025 | 165,25 | 167,85 | 163,65 | 166,83 | 1,27% | 40,00 |
| 01.07.2025 | 160,30 | 168,15 | 159,05 | 164,73 | 2,47% | - |
| 30.06.2025 | 161,63 | 162,50 | 160,08 | 160,75 | -0,19% | - |
| 27.06.2025 | 160,90 | 161,40 | 157,05 | 161,05 | 0,37% | 800,00 |
| 26.06.2025 | 160,40 | 162,65 | 159,23 | 160,45 | -0,06% | - |
| 25.06.2025 | 160,73 | 161,95 | 159,75 | 160,55 | -0,05% | - |
| 24.06.2025 | 159,70 | 160,75 | 156,48 | 160,63 | 1,40% | - |
| 23.06.2025 | 157,65 | 158,88 | 154,00 | 158,40 | 0,35% | - |