113,700€
-3,52%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 118,05 | 118,48 | 113,30 | 113,78 | -3,46% | 32,00 |
| 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% | - |
| 20.06.2025 | 155,98 | 159,75 | 155,58 | 157,85 | 1,95% | - |
| 19.06.2025 | 156,45 | 156,60 | 154,68 | 154,83 | -1,31% | - |
| 18.06.2025 | 152,45 | 157,75 | 151,55 | 156,88 | 2,73% | - |
| 17.06.2025 | 157,23 | 157,65 | 150,73 | 152,70 | -3,31% | - |
| 16.06.2025 | 154,27 | 157,98 | 153,20 | 157,93 | 2,53% | - |
| 13.06.2025 | 154,88 | 157,18 | 153,63 | 154,02 | -1,89% | - |
| 12.06.2025 | 160,40 | 160,85 | 155,10 | 157,00 | -2,85% | - |
| 11.06.2025 | 164,05 | 166,18 | 160,90 | 161,60 | -1,85% | 90,00 |
| 10.06.2025 | 158,27 | 165,35 | 157,75 | 164,65 | 3,96% | - |
| 09.06.2025 | 157,83 | 160,18 | 157,08 | 158,38 | -0,09% | - |
| 06.06.2025 | 158,08 | 161,68 | 157,80 | 158,52 | 0,57% | 10,00 |
| 05.06.2025 | 157,50 | 158,50 | 155,23 | 157,63 | -0,05% | - |
| 04.06.2025 | 157,25 | 158,70 | 155,48 | 157,70 | 0,06% | - |
| 03.06.2025 | 155,80 | 158,50 | 152,65 | 157,60 | 1,01% | - |
| 02.06.2025 | 157,93 | 158,05 | 154,10 | 156,02 | -2,06% | - |
| 30.05.2025 | 161,33 | 161,90 | 156,95 | 159,30 | -1,12% | - |
| 29.05.2025 | 163,40 | 163,40 | 158,98 | 161,10 | 0,97% | - |
| 28.05.2025 | 157,68 | 160,10 | 156,85 | 159,55 | 1,27% | - |
| 27.05.2025 | 152,33 | 158,15 | 152,18 | 157,55 | 3,14% | - |
| 26.05.2025 | 151,20 | 153,20 | 151,13 | 152,75 | 1,63% | 18,00 |
| 23.05.2025 | 152,10 | 152,52 | 148,55 | 150,30 | -1,78% | - |
| 22.05.2025 | 152,00 | 154,08 | 150,20 | 153,02 | 0,77% | - |
| 21.05.2025 | 160,30 | 160,70 | 151,75 | 151,85 | -6,18% | - |
| 20.05.2025 | 163,45 | 165,02 | 161,23 | 161,85 | -1,57% | - |
| 19.05.2025 | 166,35 | 166,52 | 163,50 | 164,43 | -2,62% | 9,00 |
| 16.05.2025 | 166,27 | 169,25 | 163,90 | 168,85 | 1,15% | - |
| 15.05.2025 | 167,13 | 168,13 | 165,27 | 166,93 | -0,63% | - |
| 14.05.2025 | 170,58 | 170,85 | 166,13 | 167,98 | -1,31% | 290,00 |
| 13.05.2025 | 169,35 | 171,48 | 167,98 | 170,20 | -0,07% | - |
| 12.05.2025 | 165,38 | 175,80 | 165,20 | 170,33 | 5,42% | - |
| 09.05.2025 | 161,45 | 163,65 | 160,73 | 161,58 | 0,22% | 60,00 |
| 08.05.2025 | 153,93 | 164,25 | 152,70 | 161,23 | 5,84% | - |
| 07.05.2025 | 153,02 | 154,33 | 148,45 | 152,33 | 0,13% | - |
| 06.05.2025 | 155,83 | 160,77 | 152,10 | 152,13 | -3,14% | - |
| 05.05.2025 | 157,70 | 159,35 | 155,93 | 157,05 | -1,30% | - |
| 02.05.2025 | 156,15 | 162,05 | 155,35 | 159,13 | 4,07% | - |
| 30.04.2025 | 155,90 | 156,13 | 150,80 | 152,90 | -2,13% | - |
| 29.04.2025 | 159,08 | 159,55 | 152,88 | 156,23 | -1,47% | - |
| 28.04.2025 | 160,25 | 162,60 | 156,77 | 158,55 | -1,78% | - |
| 25.04.2025 | 163,20 | 163,63 | 158,83 | 161,43 | -0,29% | - |
| 24.04.2025 | 155,68 | 162,00 | 154,15 | 161,90 | 3,43% | - |
| 23.04.2025 | 155,88 | 164,40 | 155,00 | 156,52 | 2,84% | - |
| 22.04.2025 | 148,90 | 153,05 | 148,83 | 152,20 | 0,95% | - |
| 17.04.2025 | 148,50 | 150,88 | 146,00 | 150,77 | 2,66% | - |
| 16.04.2025 | 140,93 | 148,45 | 140,80 | 146,88 | 0,95% | - |
| 15.04.2025 | 145,50 | 147,75 | 144,08 | 145,50 | -0,19% | - |
| 14.04.2025 | 146,48 | 148,52 | 143,90 | 145,77 | 0,73% | - |