210,900€
-0,42%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 223,35 | 232,10 | 222,30 | 228,25 | 2,29% | 27,00 |
| 26.09.2024 | 219,90 | 227,25 | 219,15 | 223,15 | 2,39% | - |
| 25.09.2024 | 221,55 | 222,65 | 217,70 | 217,95 | -2,18% | - |
| 24.09.2024 | 228,10 | 233,40 | 221,20 | 222,80 | -2,19% | - |
| 23.09.2024 | 227,30 | 231,20 | 226,60 | 227,80 | 0,57% | - |
| 20.09.2024 | 229,90 | 230,30 | 223,60 | 226,50 | -1,71% | - |
| 19.09.2024 | 230,60 | 235,25 | 228,20 | 230,45 | 1,12% | - |
| 18.09.2024 | 227,00 | 234,85 | 223,90 | 227,90 | 0,02% | 15,00 |
| 17.09.2024 | 224,50 | 233,20 | 224,30 | 227,85 | 1,61% | - |
| 16.09.2024 | 217,00 | 224,80 | 217,00 | 224,25 | 1,89% | - |
| 13.09.2024 | 206,40 | 220,15 | 206,10 | 220,10 | 6,41% | - |
| 12.09.2024 | 205,05 | 208,15 | 201,20 | 206,85 | 1,20% | - |
| 11.09.2024 | 204,50 | 206,80 | 199,45 | 204,40 | -0,75% | - |
| 10.09.2024 | 199,70 | 206,50 | 198,43 | 205,95 | 2,74% | - |
| 09.09.2024 | 200,68 | 207,85 | 199,10 | 200,45 | 0,54% | - |
| 06.09.2024 | 202,85 | 206,45 | 197,10 | 199,38 | -2,24% | - |
| 05.09.2024 | 200,65 | 205,45 | 196,88 | 203,95 | 1,62% | - |
| 04.09.2024 | 203,25 | 204,65 | 200,10 | 200,70 | -2,15% | 20,00 |
| 03.09.2024 | 213,90 | 215,35 | 204,90 | 205,10 | -4,49% | - |
| 02.09.2024 | 214,35 | 214,95 | 213,25 | 214,75 | 0,05% | - |
| 30.08.2024 | 213,10 | 216,80 | 212,00 | 214,65 | 4,40% | - |
| 29.08.2024 | 206,30 | 214,75 | 205,60 | 205,60 | -1,01% | - |
| 28.08.2024 | 211,80 | 212,25 | 205,75 | 207,70 | -1,73% | - |
| 27.08.2024 | 207,70 | 214,00 | 206,30 | 211,35 | 1,83% | - |
| 26.08.2024 | 209,25 | 209,95 | 204,75 | 207,55 | -0,65% | - |
| 23.08.2024 | 206,70 | 211,00 | 204,50 | 208,90 | 1,43% | - |
| 22.08.2024 | 210,90 | 212,10 | 205,55 | 205,95 | -2,37% | - |
| 21.08.2024 | 209,90 | 211,80 | 207,80 | 210,95 | 0,67% | - |
| 20.08.2024 | 217,10 | 218,00 | 209,35 | 209,55 | -3,25% | - |
| 19.08.2024 | 217,40 | 220,00 | 212,55 | 216,60 | -0,66% | - |
| 16.08.2024 | 215,15 | 223,30 | 212,70 | 218,05 | 1,66% | - |
| 15.08.2024 | 200,70 | 217,70 | 199,50 | 214,50 | 7,37% | - |
| 14.08.2024 | 200,08 | 205,00 | 197,80 | 199,77 | -0,12% | - |
| 13.08.2024 | 195,90 | 202,50 | 195,58 | 200,02 | 2,37% | - |
| 12.08.2024 | 197,23 | 197,68 | 193,58 | 195,40 | -0,74% | - |
| 09.08.2024 | 196,08 | 198,00 | 193,93 | 196,85 | 0,34% | 6,00 |
| 08.08.2024 | 186,15 | 196,30 | 185,50 | 196,18 | 5,02% | - |
| 07.08.2024 | 190,85 | 195,93 | 185,88 | 186,80 | -1,02% | 1.830,00 |
| 06.08.2024 | 193,23 | 193,73 | 186,43 | 188,73 | -0,59% | 9,00 |
| 05.08.2024 | 184,98 | 193,88 | 178,55 | 189,85 | -2,93% | - |
| 02.08.2024 | 208,20 | 208,35 | 191,73 | 195,58 | -7,55% | - |
| 01.08.2024 | 215,75 | 216,20 | 209,85 | 211,55 | -1,26% | - |
| 31.07.2024 | 216,55 | 220,25 | 209,40 | 214,25 | 0,14% | - |
| 30.07.2024 | 206,90 | 215,30 | 204,65 | 213,95 | 3,41% | - |
| 29.07.2024 | 204,45 | 208,45 | 201,40 | 206,90 | 1,90% | - |
| 26.07.2024 | 209,05 | 213,25 | 201,70 | 203,05 | -2,59% | - |
| 25.07.2024 | 216,55 | 225,05 | 208,25 | 208,45 | -7,72% | - |
| 24.07.2024 | 229,35 | 231,80 | 225,60 | 225,90 | -2,23% | - |
| 23.07.2024 | 228,15 | 232,60 | 227,70 | 231,05 | 0,92% | - |
| 22.07.2024 | 231,95 | 234,55 | 224,90 | 228,95 | -0,95% | - |
| 19.07.2024 | 230,85 | 236,25 | 228,60 | 231,15 | 0,54% | - |
| 18.07.2024 | 231,90 | 241,40 | 228,80 | 229,90 | 0,31% | - |
| 17.07.2024 | 226,10 | 231,55 | 222,45 | 229,20 | 0,97% | - |
| 16.07.2024 | 221,20 | 227,20 | 220,15 | 227,00 | 2,92% | - |
| 15.07.2024 | 223,50 | 224,75 | 219,50 | 220,55 | -0,83% | - |
| 12.07.2024 | 235,60 | 236,30 | 222,20 | 222,40 | -5,72% | 83,00 |
| 11.07.2024 | 229,60 | 237,80 | 229,10 | 235,90 | 2,54% | - |
| 10.07.2024 | 229,05 | 230,50 | 224,70 | 230,05 | 0,50% | - |
| 09.07.2024 | 230,55 | 230,95 | 227,30 | 228,90 | -0,43% | - |
| 08.07.2024 | 224,55 | 230,30 | 224,55 | 229,90 | 2,29% | - |
| 05.07.2024 | 224,70 | 225,85 | 222,70 | 224,75 | -0,11% | 12,00 |