141,375€
-6,34%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 141,43 | 141,93 | 141,23 | 141,43 | -6,42% | - |
| 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% | - |
| 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% | - |