161,675€
0,54%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 160,40 | 162,65 | 159,23 | 161,65 | 0,69% | - |
| 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% | - |
| 11.04.2025 | 143,58 | 146,20 | 138,38 | 144,73 | 1,22% | - |
| 10.04.2025 | 149,48 | 149,83 | 138,93 | 142,98 | -5,19% | - |
| 09.04.2025 | 127,83 | 152,95 | 127,58 | 150,80 | 14,42% | - |
| 08.04.2025 | 141,48 | 145,95 | 129,52 | 131,80 | -6,23% | - |
| 07.04.2025 | 133,08 | 148,38 | 130,93 | 140,55 | 0,21% | 40,00 |
| 04.04.2025 | 138,65 | 141,88 | 130,40 | 140,25 | 0,30% | - |
| 03.04.2025 | 141,43 | 144,77 | 136,08 | 139,83 | -7,48% | - |
| 02.04.2025 | 146,10 | 151,13 | 143,95 | 151,13 | 3,16% | - |
| 01.04.2025 | 146,20 | 149,85 | 145,00 | 146,50 | -0,24% | - |
| 31.03.2025 | 146,05 | 147,75 | 142,48 | 146,85 | -0,07% | - |
| 28.03.2025 | 151,90 | 152,30 | 145,55 | 146,95 | -3,45% | - |
| 27.03.2025 | 155,02 | 155,33 | 151,58 | 152,20 | -1,95% | - |
| 26.03.2025 | 157,20 | 157,45 | 153,20 | 155,23 | -1,44% | - |
| 25.03.2025 | 158,27 | 159,60 | 156,15 | 157,50 | -0,40% | - |
| 24.03.2025 | 156,77 | 159,73 | 156,73 | 158,13 | 1,54% | - |
| 21.03.2025 | 155,83 | 156,58 | 150,98 | 155,73 | 0,13% | - |
| 20.03.2025 | 153,23 | 157,55 | 151,20 | 155,52 | 2,03% | 20,00 |
| 19.03.2025 | 150,77 | 154,20 | 149,58 | 152,43 | 1,43% | 234,00 |
| 18.03.2025 | 154,88 | 156,02 | 149,58 | 150,27 | -3,25% | 6,00 |
| 17.03.2025 | 151,95 | 157,02 | 151,70 | 155,33 | 1,79% | - |
| 14.03.2025 | 148,85 | 153,18 | 148,20 | 152,60 | 3,18% | - |
| 13.03.2025 | 150,73 | 151,98 | 145,85 | 147,90 | -2,13% | - |
| 12.03.2025 | 152,20 | 156,80 | 150,88 | 151,13 | -0,05% | - |
| 11.03.2025 | 150,60 | 151,30 | 146,00 | 151,20 | 0,13% | - |
| 10.03.2025 | 159,45 | 159,70 | 149,98 | 151,00 | -5,70% | 215,00 |
| 07.03.2025 | 159,25 | 162,75 | 155,95 | 160,13 | 0,45% | 65,00 |
| 06.03.2025 | 161,05 | 162,68 | 158,10 | 159,40 | -1,21% | - |
| 05.03.2025 | 161,05 | 161,95 | 157,25 | 161,35 | 0,70% | - |
| 04.03.2025 | 167,65 | 167,73 | 159,05 | 160,23 | -4,07% | 90,00 |
| 03.03.2025 | 180,45 | 180,58 | 167,02 | 167,02 | -7,39% | 413,00 |
| 28.02.2025 | 178,45 | 180,43 | 176,75 | 180,35 | 0,99% | - |
| 27.02.2025 | 183,40 | 184,50 | 178,40 | 178,58 | -2,06% | 100,00 |
| 26.02.2025 | 178,93 | 184,18 | 176,75 | 182,33 | 2,78% | 147,00 |
| 25.02.2025 | 182,05 | 184,02 | 174,65 | 177,40 | -2,66% | - |
| 24.02.2025 | 182,40 | 183,85 | 177,10 | 182,25 | 0,11% | - |
| 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% | - |